629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192600,40078377,300,300,300,300,3131
|
|
20240927,192500,40078377,300,300,300,300,0
|
|
20240927,192400,40078377,300,300,300,300,0
|
|
20240927,192300,40078377,300,300,300,300,0
|
|
20240927,192200,40078377,300,300,300,300,0
|
|
20240927,192100,40078377,300,300,300,300,0
|
|
20240927,192000,40078377,300,300,300,300,0
|
|
20240927,191900,40078377,300,300,300,300,0
|
|
20240927,191800,40078377,300,300,300,300,0
|
|
20240927,191700,40078377,300,300,300,300,0
|
|
20240927,191600,40078377,300,300,300,300,0
|
|
20240927,191500,40078377,300,300,300,300,0
|
|
20240927,191400,40078377,300,300,300,300,0
|
|
20240927,191300,40078377,300,300,300,300,0
|
|
20240927,191200,40078377,300,300,300,300,0
|
|
20240927,191100,40078377,300,300,300,300,0
|
|
20240927,191000,40078377,300,300,300,300,0
|
|
20240927,190900,40078377,300,300,300,300,0
|
|
20240927,190800,40078377,300,300,300,300,0
|
|
20240927,190700,40078377,300,300,300,300,0
|
|
20240927,190600,40078377,300,300,300,300,0
|
|
20240927,190500,40078377,300,300,300,300,0
|
|
20240927,190400,40078377,300,300,300,300,0
|
|
20240927,190300,40078377,300,300,300,300,0
|
|
20240927,190200,40078377,300,300,300,300,0
|
|
20240927,190100,40078377,300,300,300,300,0
|
|
20240927,190000,40078377,300,300,300,300,0
|
|
20240927,185900,40078377,300,300,300,300,0
|
|
20240927,185800,40078377,300,300,300,300,0
|
|
20240927,185700,40078377,300,300,300,300,0
|
|
20240927,185600,40078377,300,300,300,300,3131
|
|
20240927,185500,40078377,300,300,300,300,0
|
|
20240927,185400,40078377,300,300,300,300,0
|
|
20240927,185300,40078377,300,300,300,300,0
|
|
20240927,185200,40078377,300,300,300,300,0
|
|
20240927,185100,40078377,300,300,300,300,0
|
|
20240927,185000,40078377,300,300,300,300,0
|
|
20240927,184900,40078377,300,300,300,300,0
|
|
20240927,184800,40078377,300,300,300,300,0
|
|
20240927,184700,40078377,300,300,300,300,0
|
|
20240927,184600,40078377,300,300,300,300,0
|
|
20240927,184500,40078377,300,300,300,300,0
|
|
20240927,184400,40078377,300,300,300,300,0
|
|
20240927,184300,40078377,300,300,300,300,0
|
|
20240927,184200,40078377,300,300,300,300,0
|
|
20240927,184100,40078377,300,300,300,300,0
|
|
20240927,184000,40078377,300,300,300,300,0
|
|
20240927,183900,40078377,300,300,300,300,0
|
|
20240927,183800,40078377,300,300,300,300,0
|
|
20240927,183700,40078377,300,300,300,300,0
|
|
20240927,183600,40078377,300,300,300,300,0
|
|
20240927,183500,40078377,300,300,300,300,0
|
|
20240927,183400,40078377,300,300,300,300,0
|
|
20240927,183300,40078377,300,300,300,300,0
|
|
20240927,183200,40078377,300,300,300,300,0
|
|
20240927,183100,40078377,300,300,300,300,0
|
|
20240927,183000,40078377,300,300,300,300,0
|
|
20240927,182900,40078377,300,300,300,300,0
|
|
20240927,182800,40078377,300,300,300,300,0
|
|
20240927,182700,40078377,300,300,300,300,0
|
|
20240927,182600,40078377,300,300,300,300,3131
|
|
20240927,182500,40078377,300,300,300,300,0
|
|
20240927,182400,40078377,300,300,300,300,0
|
|
20240927,182300,40078377,300,300,300,300,0
|
|
20240927,182200,40078377,300,300,300,300,0
|
|
20240927,182100,40078377,300,300,300,300,0
|
|
20240927,182000,40078377,300,300,300,300,0
|
|
20240927,181900,40078377,300,300,300,300,0
|
|
20240927,181800,40078377,300,300,300,300,0
|
|
20240927,181700,40078377,300,300,300,300,0
|
|
20240927,181600,40078377,300,300,300,300,0
|
|
20240927,181500,40078377,300,300,300,300,0
|
|
20240927,181400,40078377,300,300,300,300,0
|
|
20240927,181300,40078377,300,300,300,300,0
|
|
20240927,181200,40078377,300,300,300,300,0
|
|
20240927,181100,40078377,300,300,300,300,0
|
|
20240927,181000,40078377,300,300,300,300,0
|
|
20240927,180900,40078377,300,300,300,300,0
|
|
20240927,180800,40078377,300,300,300,300,0
|
|
20240927,180700,40078377,300,300,300,300,0
|
|
20240927,180600,40078377,300,300,300,300,0
|
|
20240927,180500,40078377,300,300,300,300,0
|
|
20240927,180400,40078377,300,300,300,300,0
|
|
20240927,180300,40078377,300,300,300,300,0
|
|
20240927,180200,40078377,300,300,300,300,0
|
|
20240927,180100,40078377,300,300,300,300,0
|
|
20240927,180000,40078377,300,300,300,300,0
|
|
20240927,175900,40078377,300,300,300,300,0
|
|
20240927,175800,40078377,300,300,300,300,0
|
|
20240927,175700,40078377,300,300,300,300,0
|
|
20240927,175600,40078377,300,300,300,300,3131
|
|
20240927,175500,40078377,300,300,300,300,0
|
|
20240927,175400,40078377,300,300,300,300,0
|
|
20240927,175300,40078377,300,300,300,300,0
|
|
20240927,175200,40078377,300,300,300,300,0
|
|
20240927,175100,40078377,300,300,300,300,0
|
|
20240927,175000,40078377,300,300,300,300,0
|
|
20240927,174900,40078377,300,300,300,300,0
|
|
20240927,174800,40078377,300,300,300,300,0
|
|
20240927,174700,40078377,300,300,300,300,0
|
|
20240927,174600,40078377,300,300,300,300,0
|
|
20240927,174500,40078377,300,300,300,300,0
|
|
20240927,174400,40078377,300,300,300,300,0
|
|
20240927,174300,40078377,300,300,300,300,0
|
|
20240927,174200,40078377,300,300,300,300,0
|
|
20240927,174100,40078377,300,300,300,300,0
|
|
20240927,174000,40078377,300,300,300,300,0
|
|
20240927,173900,40078377,300,300,300,300,0
|
|
20240927,173800,40078377,300,300,300,300,0
|
|
20240927,173700,40078377,300,300,300,300,0
|
|
20240927,173600,40078377,300,300,300,300,0
|
|
20240927,173500,40078377,300,300,300,300,0
|
|
20240927,173400,40078377,300,300,300,300,0
|
|
20240927,173300,40078377,300,300,300,300,0
|
|
20240927,173200,40078377,300,300,300,300,0
|
|
20240927,173100,40078377,300,300,300,300,0
|
|
20240927,173000,40078377,300,300,300,300,0
|
|
20240927,172900,40078377,300,300,300,300,0
|
|
20240927,172800,40078377,300,300,300,300,0
|
|
20240927,172700,40078377,300,300,300,300,0
|
|
20240927,172600,40078377,300,300,300,300,3131
|
|
20240927,172500,40078377,300,300,300,300,0
|
|
20240927,172400,40078377,300,300,300,300,0
|
|
20240927,172300,40078377,300,300,300,300,0
|
|
20240927,172200,40078377,300,300,300,300,0
|
|
20240927,172100,40078377,300,300,300,300,0
|
|
20240927,172000,40078377,300,300,300,300,0
|
|
20240927,171900,40078377,300,300,300,300,0
|
|
20240927,171800,40078377,300,300,300,300,0
|
|
20240927,171700,40078377,300,300,300,300,0
|
|
20240927,171600,40078377,300,300,300,300,0
|
|
20240927,171500,40078377,300,300,300,300,0
|
|
20240927,171400,40078377,300,300,300,300,0
|
|
20240927,171300,40078377,300,300,300,300,0
|
|
20240927,171200,40078377,300,300,300,300,0
|
|
20240927,171100,40078377,300,300,300,300,0
|
|
20240927,171000,40078377,300,300,300,300,0
|
|
20240927,170900,40078377,300,300,300,300,0
|
|
20240927,170800,40078377,300,300,300,300,0
|
|
20240927,170700,40078377,300,300,300,300,0
|
|
20240927,170600,40078377,300,300,300,300,0
|
|
20240927,170500,40078377,300,300,300,300,0
|
|
20240927,170400,40078377,300,300,300,300,0
|
|
20240927,170300,40078377,300,300,300,300,0
|
|
20240927,170200,40078377,300,300,300,300,0
|
|
20240927,170100,40078377,300,300,300,300,0
|
|
20240927,170000,40078377,300,300,300,300,0
|
|
20240927,165900,40078377,300,300,300,300,0
|
|
20240927,165800,40078377,300,300,300,300,0
|
|
20240927,165700,40078377,300,300,300,300,0
|
|
20240927,165600,40078377,300,300,300,300,3131
|
|
20240927,165500,40078377,300,300,300,300,0
|
|
20240927,165400,40078377,300,300,300,300,0
|
|
20240927,165300,40078377,300,300,300,300,0
|
|
20240927,165200,40078377,300,300,300,300,0
|
|
20240927,165100,40078377,300,300,300,300,0
|
|
20240927,165000,40078377,300,300,300,300,0
|
|
20240927,164900,40078377,300,300,300,300,0
|
|
20240927,164800,40078377,300,300,300,300,0
|
|
20240927,164700,40078377,300,300,300,300,0
|
|
20240927,164600,40078377,300,300,300,300,0
|
|
20240927,164500,40078377,300,300,300,300,0
|
|
20240927,164400,40078377,300,300,300,300,0
|
|
20240927,164300,40078377,300,300,300,300,0
|
|
20240927,164200,40078377,300,300,300,300,0
|
|
20240927,164100,40078377,300,300,300,300,0
|
|
20240927,164000,40078377,300,300,300,300,0
|
|
20240927,163900,40078377,300,300,300,300,0
|
|
20240927,163800,40078377,300,300,300,300,0
|
|
20240927,163700,40078377,300,300,300,300,0
|
|
20240927,163600,40078377,300,300,300,300,0
|
|
20240927,163500,40078377,300,300,300,300,0
|
|
20240927,163400,40078377,300,300,300,300,0
|
|
20240927,163300,40078377,300,300,300,300,0
|
|
20240927,163200,40078377,300,300,300,300,0
|
|
20240927,163100,40078377,300,300,300,300,0
|
|
20240927,163000,40078377,300,300,300,300,0
|
|
20240927,162900,40078377,300,300,300,300,0
|
|
20240927,162800,40078377,300,300,300,300,0
|
|
20240927,162700,40078377,300,300,300,300,0
|
|
20240927,162600,40078377,300,300,300,300,3131
|
|
20240927,162500,40078377,300,300,300,300,0
|
|
20240927,162400,40078377,300,300,300,300,0
|
|
20240927,162300,40078377,300,300,300,300,0
|
|
20240927,162200,40078377,300,300,300,300,0
|
|
20240927,162100,40078377,300,300,300,300,0
|
|
20240927,162000,40078377,300,300,300,300,0
|
|
20240927,161900,40078377,300,300,300,300,0
|
|
20240927,161800,40078377,300,300,300,300,0
|
|
20240927,161700,40078377,300,300,300,300,0
|
|
20240927,161600,40078377,300,300,300,300,0
|
|
20240927,161500,40078377,300,300,300,300,0
|
|
20240927,161400,40078377,300,300,300,300,0
|
|
20240927,161300,40078377,300,300,300,300,0
|
|
20240927,161200,40078377,300,300,300,300,0
|
|
20240927,161100,40078377,300,300,300,300,0
|
|
20240927,161000,40078377,300,300,300,300,0
|
|
20240927,160900,40078377,300,300,300,300,0
|
|
20240927,160800,40078377,300,300,300,300,0
|
|
20240927,160700,40078377,300,300,300,300,0
|
|
20240927,160600,40078377,300,300,300,300,0
|
|
20240927,160500,40078377,300,300,300,300,0
|
|
20240927,160400,40078377,300,300,300,300,0
|
|
20240927,160300,40078377,300,300,300,300,0
|
|
20240927,160200,40078377,300,300,300,300,0
|
|
20240927,160100,40078377,300,300,300,300,0
|
|
20240927,160000,40078377,300,300,300,300,0
|
|
20240927,155900,40078377,300,300,300,300,0
|
|
20240927,155800,40078377,300,300,300,300,0
|
|
20240927,155700,40078377,300,300,300,300,0
|
|
20240927,155600,40078377,300,300,300,300,3131
|
|
20240927,155500,40078377,300,300,300,300,0
|
|
20240927,155400,40078377,300,300,300,300,0
|
|
20240927,155300,40078377,300,300,300,300,0
|
|
20240927,155200,40078377,300,300,300,300,0
|
|
20240927,155100,40078377,300,300,300,300,0
|
|
20240927,155000,40078377,300,300,300,300,0
|
|
20240927,154900,40078377,300,300,300,300,0
|
|
20240927,154800,40078377,300,300,300,300,0
|
|
20240927,154700,40078377,300,300,300,300,0
|
|
20240927,154600,40078377,300,300,300,300,0
|
|
20240927,154500,40078377,300,300,300,300,0
|
|
20240927,154400,40078377,300,300,300,300,0
|
|
20240927,154300,40078377,300,300,300,300,0
|
|
20240927,154200,40078377,300,300,300,300,0
|
|
20240927,154100,40078377,300,300,300,300,0
|
|
20240927,154000,40078377,300,300,300,300,0
|
|
20240927,153900,40078377,300,300,300,300,0
|
|
20240927,153800,40078377,300,300,300,300,0
|
|
20240927,153700,40078377,300,300,300,300,0
|
|
20240927,153600,40078377,300,300,300,300,0
|
|
20240927,153500,40078377,300,300,300,300,0
|
|
20240927,153400,40078377,300,300,300,300,0
|
|
20240927,153300,40078377,300,300,300,300,0
|
|
20240927,153200,40078377,300,300,300,300,0
|
|
20240927,153100,40078377,300,300,300,300,0
|
|
20240927,153000,40078377,300,300,300,300,3131
|
|
20240927,152900,39139077,301,301,301,301,0
|
|
20240927,152800,39139077,301,301,301,301,0
|
|
20240927,152700,39139077,301,301,301,301,0
|
|
20240927,152600,39139077,301,301,301,301,0
|
|
20240927,152500,39139077,301,301,301,301,0
|
|
20240927,152400,39139077,301,301,301,301,0
|
|
20240927,152300,39139077,301,301,301,301,0
|
|
20240927,152200,39139077,301,301,301,301,0
|
|
20240927,152100,39139077,301,301,301,301,0
|
|
20240927,152000,39139077,301,301,301,301,0
|
|
20240927,151900,39139077,301,301,301,301,0
|
|
20240927,151800,39139077,301,301,301,301,0
|
|
20240927,151700,39139077,301,301,301,300,643
|
|
20240927,151600,38946166,301,301,301,301,0
|
|
20240927,151500,38946166,301,301,301,301,0
|
|
20240927,151400,38946166,301,301,301,301,940
|
|
20240927,151300,38663226,301,301,301,301,1150
|
|
20240927,151200,38317076,301,301,301,301,0
|
|
20240927,151100,38317076,301,301,301,301,0
|
|
20240927,151000,38317076,301,301,301,301,0
|
|
20240927,150900,38317076,301,301,301,301,0
|
|
20240927,150800,38317076,301,301,301,301,1
|
|
20240927,150700,38316775,300,300,300,300,0
|
|
20240927,150600,38316775,300,300,300,300,0
|
|
20240927,150500,38316775,300,300,300,300,0
|
|
20240927,150400,38316775,300,300,300,300,0
|
|
20240927,150300,38316775,300,300,300,300,0
|
|
20240927,150200,38316775,300,300,300,300,0
|
|
20240927,150100,38316775,300,300,300,300,0
|
|
20240927,150000,38316775,300,300,300,300,0
|
|
20240927,145900,38316775,300,300,300,300,10
|
|
20240927,145800,38313775,300,300,300,300,0
|
|
20240927,145700,38313775,300,300,300,300,0
|
|
20240927,145600,38313775,300,300,300,300,0
|
|
20240927,145500,38313775,300,300,300,300,0
|
|
20240927,145400,38313775,300,300,300,300,0
|
|
20240927,145300,38313775,300,300,300,300,0
|
|
20240927,145200,38313775,300,300,300,300,0
|
|
20240927,145100,38313775,300,300,300,300,0
|
|
20240927,145000,38313775,300,300,300,300,0
|
|
20240927,144900,38313775,300,300,300,300,0
|
|
20240927,144800,38313775,300,300,300,300,2111
|
|
20240927,144700,37680475,300,300,300,300,0
|
|
20240927,144600,37680475,300,300,300,300,138
|
|
20240927,144500,37639075,300,300,300,300,2829
|
|
20240927,144400,36790375,301,301,301,301,0
|
|
20240927,144300,36790375,301,301,301,301,3
|
|
20240927,144200,36789472,300,300,300,300,0
|
|
20240927,144100,36789472,300,301,301,300,530
|
|
20240927,144000,36630442,301,301,301,301,0
|
|
20240927,143900,36630442,301,301,301,301,0
|
|
20240927,143800,36630442,301,301,301,301,2
|
|
20240927,143700,36629840,301,301,301,301,0
|
|
20240927,143600,36629840,301,301,301,301,0
|
|
20240927,143500,36629840,301,301,301,301,0
|
|
20240927,143400,36629840,301,301,301,301,0
|
|
20240927,143300,36629840,301,301,301,301,0
|
|
20240927,143200,36629840,301,301,301,301,0
|
|
20240927,143100,36629840,301,301,301,301,0
|
|
20240927,143000,36629840,301,301,301,301,0
|
|
20240927,142900,36629840,301,301,301,301,0
|
|
20240927,142800,36629840,301,301,301,301,0
|
|
20240927,142700,36629840,301,301,301,301,63
|
|
20240927,142600,36610877,301,301,301,301,0
|
|
20240927,142500,36610877,301,301,301,301,0
|
|
20240927,142400,36610877,301,300,301,300,130
|
|
20240927,142300,36571777,300,300,300,300,0
|
|
20240927,142200,36571777,300,300,300,300,0
|
|
20240927,142100,36571777,300,300,300,300,0
|
|
20240927,142000,36571777,300,300,300,300,0
|
|
20240927,141900,36571777,300,300,300,300,0
|
|
20240927,141800,36571777,300,300,300,300,0
|
|
20240927,141700,36571777,300,300,300,300,197
|
|
20240927,141600,36512677,301,301,301,301,0
|
|
20240927,141500,36512677,301,301,301,301,0
|
|
20240927,141400,36512677,301,301,301,301,0
|
|
20240927,141300,36512677,301,301,301,301,0
|
|
20240927,141200,36512677,301,301,301,301,0
|
|
20240927,141100,36512677,301,301,301,301,0
|
|
20240927,141000,36512677,301,301,301,301,0
|
|
20240927,140900,36512677,301,301,301,301,0
|
|
20240927,140800,36512677,301,301,301,301,500
|
|
20240927,140700,36362177,301,301,301,301,556
|
|
20240927,140600,36194821,301,301,301,301,0
|
|
20240927,140500,36194821,301,301,301,301,0
|
|
20240927,140400,36194821,301,301,301,301,0
|
|
20240927,140300,36194821,301,301,301,301,0
|
|
20240927,140200,36194821,301,301,301,301,107
|
|
20240927,140100,36162614,301,301,301,301,0
|
|
20240927,140000,36162614,301,301,301,301,0
|
|
20240927,135900,36162614,301,301,301,301,0
|
|
20240927,135800,36162614,301,301,301,301,0
|
|
20240927,135700,36162614,301,301,301,301,0
|
|
20240927,135600,36162614,301,301,301,301,1
|
|
20240927,135500,36162313,300,300,300,300,0
|
|
20240927,135400,36162313,300,300,300,300,0
|
|
20240927,135300,36162313,300,300,300,300,7000
|
|
20240927,135200,34062313,300,300,300,300,0
|
|
20240927,135100,34062313,300,300,300,300,771
|
|
20240927,135000,33831013,301,301,301,301,1000
|
|
20240927,134900,33530013,301,301,301,301,35
|
|
20240927,134800,33519478,301,301,301,301,19
|
|
20240927,134700,33513759,301,301,301,301,0
|
|
20240927,134600,33513759,301,301,301,301,0
|
|
20240927,134500,33513759,301,301,301,301,29
|
|
20240927,134400,33505030,301,301,301,301,1
|
|
20240927,134300,33504729,301,301,301,301,4
|
|
20240927,134200,33503525,301,301,301,301,0
|
|
20240927,134100,33503525,301,301,301,301,0
|
|
20240927,134000,33503525,301,301,301,301,39
|
|
20240927,133900,33491786,301,301,301,301,0
|
|
20240927,133800,33491786,301,301,301,301,0
|
|
20240927,133700,33491786,301,301,301,301,0
|
|
20240927,133600,33491786,301,300,301,300,301
|
|
20240927,133500,33401485,300,300,300,300,0
|
|
20240927,133400,33401485,300,300,300,300,0
|
|
20240927,133300,33401485,300,300,300,300,0
|
|
20240927,133200,33401485,300,300,300,300,0
|
|
20240927,133100,33401485,300,300,300,300,0
|
|
20240927,133000,33401485,300,300,300,300,0
|
|
20240927,132900,33401485,300,300,300,300,0
|
|
20240927,132800,33401485,300,300,300,300,0
|
|
20240927,132700,33401485,300,300,300,300,9443
|
|
20240927,132600,30568585,301,301,301,301,0
|
|
20240927,132500,30568585,301,301,301,301,0
|
|
20240927,132400,30568585,301,301,301,301,20
|
|
20240927,132300,30562565,301,301,301,301,0
|
|
20240927,132200,30562565,301,301,301,301,5
|
|
20240927,132100,30561060,301,301,301,301,6
|
|
20240927,132000,30559254,300,300,300,300,0
|
|
20240927,131900,30559254,300,300,300,300,0
|
|
20240927,131800,30559254,300,300,300,300,0
|
|
20240927,131700,30559254,300,300,300,300,0
|
|
20240927,131600,30559254,300,300,300,300,0
|
|
20240927,131500,30559254,300,300,300,300,1575
|
|
20240927,131400,30086754,300,300,300,300,411
|
|
20240927,131300,29963454,300,300,300,300,3000
|
|
20240927,131200,29063454,300,300,300,300,0
|
|
20240927,131100,29063454,300,300,300,300,0
|
|
20240927,131000,29063454,300,300,300,300,0
|
|
20240927,130900,29063454,300,300,300,300,0
|
|
20240927,130800,29063454,300,300,300,300,100
|
|
20240927,130700,29033454,300,300,300,300,0
|
|
20240927,130600,29033454,300,300,300,300,10
|
|
20240927,130500,29030454,300,300,300,300,0
|
|
20240927,130400,29030454,300,300,300,300,400
|
|
20240927,130300,28910454,300,300,300,300,6
|
|
20240927,130200,28908654,300,300,300,300,0
|
|
20240927,130100,28908654,300,300,300,300,999
|
|
20240927,130000,28608954,299,299,299,299,0
|
|
20240927,125900,28608954,299,299,299,299,0
|
|
20240927,125800,28608954,299,299,299,299,0
|
|
20240927,125700,28608954,299,299,299,299,0
|
|
20240927,125600,28608954,299,299,299,299,0
|
|
20240927,125500,28608954,299,299,299,299,0
|
|
20240927,125400,28608954,299,299,299,299,0
|
|
20240927,125300,28608954,299,299,299,299,0
|
|
20240927,125200,28608954,299,299,299,299,300
|
|
20240927,125100,28519254,299,299,299,299,0
|
|
20240927,125000,28519254,299,299,299,299,0
|
|
20240927,124900,28519254,299,299,299,299,48
|
|
20240927,124800,28504902,300,300,300,300,20
|
|
20240927,124700,28498902,300,300,300,300,3
|
|
20240927,124600,28498002,300,300,300,300,1930
|
|
20240927,124500,27919002,301,301,301,301,2
|
|
20240927,124400,27918400,300,300,300,300,0
|
|
20240927,124300,27918400,300,300,300,300,0
|
|
20240927,124200,27918400,300,300,300,300,0
|
|
20240927,124100,27918400,300,300,300,300,0
|
|
20240927,124000,27918400,300,300,300,300,0
|
|
20240927,123900,27918400,300,300,300,300,0
|
|
20240927,123800,27918400,300,300,300,300,0
|
|
20240927,123700,27918400,300,300,300,300,0
|
|
20240927,123600,27918400,300,300,300,300,0
|
|
20240927,123500,27918400,300,300,300,300,0
|
|
20240927,123400,27918400,300,300,300,300,100
|
|
20240927,123300,27888400,300,300,300,300,2000
|
|
20240927,123200,27288400,301,301,301,301,8
|
|
20240927,123100,27285992,300,300,300,300,0
|
|
20240927,123000,27285992,300,300,300,300,610
|
|
20240927,122900,27102992,300,300,300,300,10
|
|
20240927,122800,27099992,301,301,301,301,0
|
|
20240927,122700,27099992,301,301,301,301,124
|
|
20240927,122600,27062668,301,301,301,301,0
|
|
20240927,122500,27062668,301,301,301,301,0
|
|
20240927,122400,27062668,301,301,301,301,19
|
|
20240927,122300,27056949,301,301,301,301,0
|
|
20240927,122200,27056949,301,301,301,301,4
|
|
20240927,122100,27055745,300,300,300,300,0
|
|
20240927,122000,27055745,300,300,300,300,0
|
|
20240927,121900,27055745,300,300,300,300,0
|
|
20240927,121800,27055745,300,300,300,300,0
|
|
20240927,121700,27055745,300,300,300,300,0
|
|
20240927,121600,27055745,300,300,300,300,72
|
|
20240927,121500,27034145,301,301,301,301,1
|
|
20240927,121400,27033844,299,299,299,299,0
|
|
20240927,121300,27033844,299,299,299,299,0
|
|
20240927,121200,27033844,299,299,299,299,0
|
|
20240927,121100,27033844,299,299,299,299,0
|
|
20240927,121000,27033844,299,299,299,299,0
|
|
20240927,120900,27033844,299,299,299,299,0
|
|
20240927,120800,27033844,299,299,299,299,0
|
|
20240927,120700,27033844,299,299,299,299,0
|
|
20240927,120600,27033844,299,299,299,299,0
|
|
20240927,120500,27033844,299,300,300,299,2965
|
|
20240927,120400,26147003,302,302,302,302,0
|
|
20240927,120300,26147003,302,302,302,302,0
|
|
20240927,120200,26147003,302,302,302,302,0
|
|
20240927,120100,26147003,302,302,302,302,0
|
|
20240927,120000,26147003,302,302,302,302,0
|
|
20240927,115900,26147003,302,302,302,302,0
|
|
20240927,115800,26147003,302,302,302,302,0
|
|
20240927,115700,26147003,302,302,302,302,0
|
|
20240927,115600,26147003,302,302,302,302,0
|
|
20240927,115500,26147003,302,302,302,302,0
|
|
20240927,115400,26147003,302,301,302,301,41
|
|
20240927,115300,26134661,300,300,300,300,0
|
|
20240927,115200,26134661,300,300,300,300,2304
|
|
20240927,115100,25443461,300,300,300,300,20
|
|
20240927,115000,25437461,300,300,300,300,999
|
|
20240927,114900,25137761,299,299,299,299,0
|
|
20240927,114800,25137761,299,299,299,299,0
|
|
20240927,114700,25137761,299,299,299,299,4
|
|
20240927,114600,25136565,300,300,300,300,10000
|
|
20240927,114500,22136565,300,300,300,300,0
|
|
20240927,114400,22136565,300,300,300,300,0
|
|
20240927,114300,22136565,300,300,300,300,1720
|
|
20240927,114200,21620565,299,299,299,299,5000
|
|
20240927,114100,20125565,299,299,299,299,0
|
|
20240927,114000,20125565,299,299,299,299,37
|
|
20240927,113900,20114502,299,300,300,299,3600
|
|
20240927,113800,19034802,299,299,299,299,0
|
|
20240927,113700,19034802,299,299,299,299,0
|
|
20240927,113600,19034802,299,299,299,299,0
|
|
20240927,113500,19034802,299,299,299,299,0
|
|
20240927,113400,19034802,299,299,299,299,0
|
|
20240927,113300,19034802,299,299,299,299,1001
|
|
20240927,113200,18735503,298,299,299,298,32
|
|
20240927,113100,18725936,298,298,298,298,1890
|
|
20240927,113000,18162716,298,299,299,298,4127
|
|
20240927,112900,16928745,299,299,299,299,926
|
|
20240927,112800,16651871,299,299,299,299,1
|
|
20240927,112700,16651572,298,299,299,298,10000
|
|
20240927,112600,13671569,299,299,299,299,256
|
|
20240927,112500,13595025,299,299,299,299,4000
|
|
20240927,112400,12399025,300,300,300,300,0
|
|
20240927,112300,12399025,300,300,300,300,20
|
|
20240927,112200,12393025,300,300,300,300,115
|
|
20240927,112100,12358525,300,300,300,300,0
|
|
20240927,112000,12358525,300,300,300,300,2
|
|
20240927,111900,12357925,300,300,300,300,0
|
|
20240927,111800,12357925,300,300,300,300,1
|
|
20240927,111700,12357625,300,300,300,300,1014
|
|
20240927,111600,12053425,301,301,301,301,9
|
|
20240927,111500,12050716,300,300,300,300,0
|
|
20240927,111400,12050716,300,300,300,300,0
|
|
20240927,111300,12050716,300,300,300,300,0
|
|
20240927,111200,12050716,300,300,300,300,67
|
|
20240927,111100,12030616,300,300,300,300,0
|
|
20240927,111000,12030616,300,300,300,300,32
|
|
20240927,110900,12021016,299,300,300,299,161
|
|
20240927,110800,11972876,300,300,300,300,268
|
|
20240927,110700,11892476,300,300,300,300,1
|
|
20240927,110600,11892176,299,299,299,299,1
|
|
20240927,110500,11891877,300,300,300,299,4659
|
|
20240927,110400,10498785,300,300,300,300,1
|
|
20240927,110300,10498485,300,300,300,300,0
|
|
20240927,110200,10498485,300,300,300,300,0
|
|
20240927,110100,10498485,300,300,300,300,0
|
|
20240927,110000,10498485,300,300,300,300,1001
|
|
20240927,105900,10198185,300,300,300,300,1
|
|
20240927,105800,10197885,299,300,300,299,11
|
|
20240927,105700,10194586,300,300,300,300,25
|
|
20240927,105600,10187086,300,300,300,300,100
|
|
20240927,105500,10157086,300,300,300,300,3
|
|
20240927,105400,10156186,300,300,300,300,1
|
|
20240927,105300,10155886,300,300,300,300,13122
|
|
20240927,105200,6219286,301,301,301,301,5
|
|
20240927,105100,6217781,301,301,301,301,34
|
|
20240927,105000,6207547,301,301,301,301,200
|
|
20240927,104900,6147347,301,301,301,301,100
|
|
20240927,104800,6117247,301,301,301,301,7
|
|
20240927,104700,6115140,301,301,301,301,0
|
|
20240927,104600,6115140,301,301,301,301,4013
|
|
20240927,104500,4907227,301,301,301,301,0
|
|
20240927,104400,4907227,301,301,301,301,5
|
|
20240927,104300,4905722,300,300,300,300,0
|
|
20240927,104200,4905722,300,300,300,300,0
|
|
20240927,104100,4905722,300,300,300,300,0
|
|
20240927,104000,4905722,300,300,300,300,1865
|
|
20240927,103900,4346222,301,301,301,301,0
|
|
20240927,103800,4346222,301,301,301,301,0
|
|
20240927,103700,4346222,301,301,301,301,1
|
|
20240927,103600,4345921,300,300,300,300,0
|
|
20240927,103500,4345921,300,300,300,300,0
|
|
20240927,103400,4345921,300,300,300,300,1405
|
|
20240927,103300,3924421,301,300,301,300,739
|
|
20240927,103200,3702718,301,301,301,301,2000
|
|
20240927,103100,3100718,301,301,301,301,19
|
|
20240927,103000,3094999,301,301,301,301,100
|
|
20240927,102900,3064899,302,302,302,302,1
|
|
20240927,102800,3064597,301,301,301,301,1332
|
|
20240927,102700,2663665,302,302,302,302,0
|
|
20240927,102600,2663665,302,302,302,302,114
|
|
20240927,102500,2629237,302,302,302,302,19
|
|
20240927,102400,2623499,302,302,302,302,0
|
|
20240927,102300,2623499,302,302,302,302,0
|
|
20240927,102200,2623499,302,302,302,302,35
|
|
20240927,102100,2612929,302,302,302,302,0
|
|
20240927,102000,2612929,302,302,302,302,0
|
|
20240927,101900,2612929,302,302,302,302,0
|
|
20240927,101800,2612929,302,302,302,302,0
|
|
20240927,101700,2612929,302,302,302,302,0
|
|
20240927,101600,2612929,302,302,302,302,0
|
|
20240927,101500,2612929,302,302,302,302,0
|
|
20240927,101400,2612929,302,302,302,302,0
|
|
20240927,101300,2612929,302,302,302,302,0
|
|
20240927,101200,2612929,302,303,303,302,21
|
|
20240927,101100,2606567,302,302,302,302,0
|
|
20240927,101000,2606567,302,302,302,302,0
|
|
20240927,100900,2606567,302,302,302,302,0
|
|
20240927,100800,2606567,302,302,302,302,1
|
|
20240927,100700,2606265,302,302,302,302,0
|
|
20240927,100600,2606265,302,302,302,302,2
|
|
20240927,100500,2605661,303,303,303,303,0
|
|
20240927,100400,2605661,303,303,303,303,1
|
|
20240927,100300,2605358,303,303,303,303,6
|
|
20240927,100200,2603540,303,303,303,303,0
|
|
20240927,100100,2603540,303,303,303,303,28
|
|
20240927,100000,2595056,302,302,302,302,0
|
|
20240927,095900,2595056,302,302,302,302,20
|
|
20240927,095800,2589016,303,303,303,303,0
|
|
20240927,095700,2589016,303,303,303,303,0
|
|
20240927,095600,2589016,303,303,303,303,0
|
|
20240927,095500,2589016,303,303,303,303,0
|
|
20240927,095400,2589016,303,302,303,301,3093
|
|
20240927,095300,1657819,302,302,302,302,6
|
|
20240927,095200,1656007,303,303,303,303,0
|
|
20240927,095100,1656007,303,303,303,303,0
|
|
20240927,095000,1656007,303,303,303,303,1
|
|
20240927,094900,1655704,301,301,301,301,0
|
|
20240927,094800,1655704,301,301,301,301,0
|
|
20240927,094700,1655704,301,301,301,301,0
|
|
20240927,094600,1655704,301,301,301,301,0
|
|
20240927,094500,1655704,301,301,301,301,800
|
|
20240927,094400,1414904,303,303,303,303,0
|
|
20240927,094300,1414904,303,303,303,303,0
|
|
20240927,094200,1414904,303,301,303,301,20
|
|
20240927,094100,1408876,303,303,303,303,218
|
|
20240927,094000,1342822,303,301,303,301,302
|
|
20240927,093900,1251918,301,301,301,301,1
|
|
20240927,093800,1251617,303,303,303,303,1
|
|
20240927,093700,1251314,302,302,302,302,1
|
|
20240927,093600,1251012,302,302,302,302,2
|
|
20240927,093500,1250408,303,303,303,303,0
|
|
20240927,093400,1250408,303,303,303,303,0
|
|
20240927,093300,1250408,303,303,303,303,0
|
|
20240927,093200,1250408,303,303,303,303,1000
|
|
20240927,093100,947408,303,303,303,303,0
|
|
20240927,093000,947408,303,303,303,303,100
|
|
20240927,092900,917108,303,303,303,303,1003
|
|
20240927,092800,613199,303,303,303,303,18
|
|
20240927,092700,607745,303,303,303,303,0
|
|
20240927,092600,607745,303,303,303,303,3
|
|
20240927,092500,606836,302,302,302,302,1
|
|
20240927,092400,606534,302,302,302,302,0
|
|
20240927,092300,606534,302,302,302,302,306
|
|
20240927,092200,514122,303,303,303,303,1
|
|
20240927,092100,513819,303,303,303,303,0
|
|
20240927,092000,513819,303,303,303,303,0
|
|
20240927,091900,513819,303,303,303,303,10
|
|
20240927,091800,510789,303,303,303,303,35
|
|
20240927,091700,500184,302,302,302,302,0
|
|
20240927,091600,500184,302,302,302,302,19
|
|
20240927,091500,494446,302,302,302,302,27
|
|
20240927,091400,486292,302,302,303,302,21
|
|
20240927,091300,479949,303,303,303,303,0
|
|
20240927,091200,479949,303,302,303,302,305
|
|
20240927,091100,387539,303,303,303,303,40
|
|
20240927,091000,375419,303,303,303,303,17
|
|
20240927,090900,370268,303,303,303,303,385
|
|
20240927,090800,253613,303,303,303,303,0
|
|
20240927,090700,253613,303,303,303,303,1
|
|
20240927,090600,253310,303,303,303,303,0
|
|
20240927,090500,253310,303,303,303,303,0
|
|
20240927,090400,253310,303,303,303,303,0
|
|
20240927,090300,253310,303,303,303,303,0
|
|
20240927,090200,253310,303,303,303,303,50
|
|
20240927,090100,238160,303,303,303,303,1
|
|
20240927,090000,237857,301,303,303,301,790
|