627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192400,69334857,299,299,299,299,201
|
|
20240816,192300,69334857,299,299,299,299,0
|
|
20240816,192200,69334857,299,299,299,299,0
|
|
20240816,192100,69334857,299,299,299,299,0
|
|
20240816,192000,69334857,299,299,299,299,0
|
|
20240816,191900,69334857,299,299,299,299,0
|
|
20240816,191800,69334857,299,299,299,299,0
|
|
20240816,191700,69334857,299,299,299,299,0
|
|
20240816,191600,69334857,299,299,299,299,0
|
|
20240816,191500,69334857,299,299,299,299,0
|
|
20240816,191400,69334857,299,299,299,299,0
|
|
20240816,191300,69334857,299,299,299,299,0
|
|
20240816,191200,69334857,299,299,299,299,0
|
|
20240816,191100,69334857,299,299,299,299,0
|
|
20240816,191000,69334857,299,299,299,299,0
|
|
20240816,190900,69334857,299,299,299,299,0
|
|
20240816,190800,69334857,299,299,299,299,0
|
|
20240816,190700,69334857,299,299,299,299,0
|
|
20240816,190600,69334857,299,299,299,299,0
|
|
20240816,190500,69334857,299,299,299,299,0
|
|
20240816,190400,69334857,299,299,299,299,0
|
|
20240816,190300,69334857,299,299,299,299,0
|
|
20240816,190200,69334857,299,299,299,299,0
|
|
20240816,190100,69334857,299,299,299,299,0
|
|
20240816,190000,69334857,299,299,299,299,0
|
|
20240816,185900,69334857,299,299,299,299,0
|
|
20240816,185800,69334857,299,299,299,299,0
|
|
20240816,185700,69334857,299,299,299,299,0
|
|
20240816,185600,69334857,299,299,299,299,0
|
|
20240816,185500,69334857,299,299,299,299,0
|
|
20240816,185400,69334857,299,299,299,299,201
|
|
20240816,185300,69334857,299,299,299,299,0
|
|
20240816,185200,69334857,299,299,299,299,0
|
|
20240816,185100,69334857,299,299,299,299,0
|
|
20240816,185000,69334857,299,299,299,299,0
|
|
20240816,184900,69334857,299,299,299,299,0
|
|
20240816,184800,69334857,299,299,299,299,0
|
|
20240816,184700,69334857,299,299,299,299,0
|
|
20240816,184600,69334857,299,299,299,299,0
|
|
20240816,184500,69334857,299,299,299,299,0
|
|
20240816,184400,69334857,299,299,299,299,0
|
|
20240816,184300,69334857,299,299,299,299,0
|
|
20240816,184200,69334857,299,299,299,299,0
|
|
20240816,184100,69334857,299,299,299,299,0
|
|
20240816,184000,69334857,299,299,299,299,0
|
|
20240816,183900,69334857,299,299,299,299,0
|
|
20240816,183800,69334857,299,299,299,299,0
|
|
20240816,183700,69334857,299,299,299,299,0
|
|
20240816,183600,69334857,299,299,299,299,0
|
|
20240816,183500,69334857,299,299,299,299,0
|
|
20240816,183400,69334857,299,299,299,299,0
|
|
20240816,183300,69334857,299,299,299,299,0
|
|
20240816,183200,69334857,299,299,299,299,0
|
|
20240816,183100,69334857,299,299,299,299,0
|
|
20240816,183000,69334857,299,299,299,299,0
|
|
20240816,182900,69334857,299,299,299,299,0
|
|
20240816,182800,69334857,299,299,299,299,0
|
|
20240816,182700,69334857,299,299,299,299,0
|
|
20240816,182600,69334857,299,299,299,299,0
|
|
20240816,182500,69334857,299,299,299,299,0
|
|
20240816,182400,69334857,299,299,299,299,201
|
|
20240816,182300,69334857,299,299,299,299,0
|
|
20240816,182200,69334857,299,299,299,299,0
|
|
20240816,182100,69334857,299,299,299,299,0
|
|
20240816,182000,69334857,299,299,299,299,0
|
|
20240816,181900,69334857,299,299,299,299,0
|
|
20240816,181800,69334857,299,299,299,299,0
|
|
20240816,181700,69334857,299,299,299,299,0
|
|
20240816,181600,69334857,299,299,299,299,0
|
|
20240816,181500,69334857,299,299,299,299,0
|
|
20240816,181400,69334857,299,299,299,299,0
|
|
20240816,181300,69334857,299,299,299,299,0
|
|
20240816,181200,69334857,299,299,299,299,0
|
|
20240816,181100,69334857,299,299,299,299,0
|
|
20240816,181000,69334857,299,299,299,299,0
|
|
20240816,180900,69334857,299,299,299,299,0
|
|
20240816,180800,69334857,299,299,299,299,0
|
|
20240816,180700,69334857,299,299,299,299,0
|
|
20240816,180600,69334857,299,299,299,299,0
|
|
20240816,180500,69334857,299,299,299,299,0
|
|
20240816,180400,69334857,299,299,299,299,0
|
|
20240816,180300,69334857,299,299,299,299,0
|
|
20240816,180200,69334857,299,299,299,299,0
|
|
20240816,180100,69334857,299,299,299,299,0
|
|
20240816,180000,69334857,299,299,299,299,0
|
|
20240816,175900,69334857,299,299,299,299,0
|
|
20240816,175800,69334857,299,299,299,299,0
|
|
20240816,175700,69334857,299,299,299,299,0
|
|
20240816,175600,69334857,299,299,299,299,0
|
|
20240816,175500,69334857,299,299,299,299,0
|
|
20240816,175400,69334857,299,299,299,299,201
|
|
20240816,175300,69334857,299,299,299,299,0
|
|
20240816,175200,69334857,299,299,299,299,0
|
|
20240816,175100,69334857,299,299,299,299,0
|
|
20240816,175000,69334857,299,299,299,299,0
|
|
20240816,174900,69334857,299,299,299,299,0
|
|
20240816,174800,69334857,299,299,299,299,0
|
|
20240816,174700,69334857,299,299,299,299,0
|
|
20240816,174600,69334857,299,299,299,299,0
|
|
20240816,174500,69334857,299,299,299,299,0
|
|
20240816,174400,69334857,299,299,299,299,0
|
|
20240816,174300,69334857,299,299,299,299,0
|
|
20240816,174200,69334857,299,299,299,299,0
|
|
20240816,174100,69334857,299,299,299,299,0
|
|
20240816,174000,69334857,299,299,299,299,0
|
|
20240816,173900,69334857,299,299,299,299,0
|
|
20240816,173800,69334857,299,299,299,299,0
|
|
20240816,173700,69334857,299,299,299,299,0
|
|
20240816,173600,69334857,299,299,299,299,0
|
|
20240816,173500,69334857,299,299,299,299,0
|
|
20240816,173400,69334857,299,299,299,299,0
|
|
20240816,173300,69334857,299,299,299,299,0
|
|
20240816,173200,69334857,299,299,299,299,0
|
|
20240816,173100,69334857,299,299,299,299,0
|
|
20240816,173000,69334857,299,299,299,299,0
|
|
20240816,172900,69334857,299,299,299,299,0
|
|
20240816,172800,69334857,299,299,299,299,0
|
|
20240816,172700,69334857,299,299,299,299,0
|
|
20240816,172600,69334857,299,299,299,299,0
|
|
20240816,172500,69334857,299,299,299,299,0
|
|
20240816,172400,69334857,299,299,299,299,201
|
|
20240816,172300,69334857,299,299,299,299,0
|
|
20240816,172200,69334857,299,299,299,299,0
|
|
20240816,172100,69334857,299,299,299,299,0
|
|
20240816,172000,69334857,299,299,299,299,0
|
|
20240816,171900,69334857,299,299,299,299,0
|
|
20240816,171800,69334857,299,299,299,299,0
|
|
20240816,171700,69334857,299,299,299,299,0
|
|
20240816,171600,69334857,299,299,299,299,0
|
|
20240816,171500,69334857,299,299,299,299,0
|
|
20240816,171400,69334857,299,299,299,299,0
|
|
20240816,171300,69334857,299,299,299,299,0
|
|
20240816,171200,69334857,299,299,299,299,0
|
|
20240816,171100,69334857,299,299,299,299,0
|
|
20240816,171000,69334857,299,299,299,299,0
|
|
20240816,170900,69334857,299,299,299,299,0
|
|
20240816,170800,69334857,299,299,299,299,0
|
|
20240816,170700,69334857,299,299,299,299,0
|
|
20240816,170600,69334857,299,299,299,299,0
|
|
20240816,170500,69334857,299,299,299,299,0
|
|
20240816,170400,69334857,299,299,299,299,0
|
|
20240816,170300,69334857,299,299,299,299,0
|
|
20240816,170200,69334857,299,299,299,299,0
|
|
20240816,170100,69334857,299,299,299,299,0
|
|
20240816,170000,69334857,299,299,299,299,0
|
|
20240816,165900,69334857,299,299,299,299,0
|
|
20240816,165800,69334857,299,299,299,299,0
|
|
20240816,165700,69334857,299,299,299,299,0
|
|
20240816,165600,69334857,299,299,299,299,0
|
|
20240816,165500,69334857,299,299,299,299,0
|
|
20240816,165400,69334857,299,299,299,299,201
|
|
20240816,165300,69334857,299,299,299,299,0
|
|
20240816,165200,69334857,299,299,299,299,0
|
|
20240816,165100,69334857,299,299,299,299,0
|
|
20240816,165000,69334857,299,299,299,299,0
|
|
20240816,164900,69334857,299,299,299,299,0
|
|
20240816,164800,69334857,299,299,299,299,0
|
|
20240816,164700,69334857,299,299,299,299,0
|
|
20240816,164600,69334857,299,299,299,299,0
|
|
20240816,164500,69334857,299,299,299,299,0
|
|
20240816,164400,69334857,299,299,299,299,0
|
|
20240816,164300,69334857,299,299,299,299,0
|
|
20240816,164200,69334857,299,299,299,299,0
|
|
20240816,164100,69334857,299,299,299,299,0
|
|
20240816,164000,69334857,299,299,299,299,0
|
|
20240816,163900,69334857,299,299,299,299,0
|
|
20240816,163800,69334857,299,299,299,299,0
|
|
20240816,163700,69334857,299,299,299,299,0
|
|
20240816,163600,69334857,299,299,299,299,0
|
|
20240816,163500,69334857,299,299,299,299,0
|
|
20240816,163400,69334857,299,299,299,299,0
|
|
20240816,163300,69334857,299,299,299,299,0
|
|
20240816,163200,69334857,299,299,299,299,0
|
|
20240816,163100,69334857,299,299,299,299,0
|
|
20240816,163000,69334857,299,299,299,299,0
|
|
20240816,162900,69334857,299,299,299,299,0
|
|
20240816,162800,69334857,299,299,299,299,0
|
|
20240816,162700,69334857,299,299,299,299,0
|
|
20240816,162600,69334857,299,299,299,299,0
|
|
20240816,162500,69334857,299,299,299,299,0
|
|
20240816,162400,69334857,299,299,299,299,201
|
|
20240816,162300,69334857,299,299,299,299,0
|
|
20240816,162200,69334857,299,299,299,299,0
|
|
20240816,162100,69334857,299,299,299,299,0
|
|
20240816,162000,69334857,299,299,299,299,0
|
|
20240816,161900,69334857,299,299,299,299,0
|
|
20240816,161800,69334857,299,299,299,299,0
|
|
20240816,161700,69334857,299,299,299,299,0
|
|
20240816,161600,69334857,299,299,299,299,0
|
|
20240816,161500,69334857,299,299,299,299,0
|
|
20240816,161400,69334857,299,299,299,299,0
|
|
20240816,161300,69334857,299,299,299,299,0
|
|
20240816,161200,69334857,299,299,299,299,0
|
|
20240816,161100,69334857,299,299,299,299,0
|
|
20240816,161000,69334857,299,299,299,299,0
|
|
20240816,160900,69334857,299,299,299,299,0
|
|
20240816,160800,69334857,299,299,299,299,0
|
|
20240816,160700,69334857,299,299,299,299,0
|
|
20240816,160600,69334857,299,299,299,299,0
|
|
20240816,160500,69334857,299,299,299,299,0
|
|
20240816,160400,69334857,299,299,299,299,0
|
|
20240816,160300,69334857,299,299,299,299,0
|
|
20240816,160200,69334857,299,299,299,299,0
|
|
20240816,160100,69334857,299,299,299,299,0
|
|
20240816,160000,69334857,299,299,299,299,0
|
|
20240816,155900,69334857,299,299,299,299,0
|
|
20240816,155800,69334857,299,299,299,299,0
|
|
20240816,155700,69334857,299,299,299,299,0
|
|
20240816,155600,69334857,299,299,299,299,0
|
|
20240816,155500,69334857,299,299,299,299,0
|
|
20240816,155400,69334857,299,299,299,299,201
|
|
20240816,155300,69334857,299,299,299,299,0
|
|
20240816,155200,69334857,299,299,299,299,0
|
|
20240816,155100,69334857,299,299,299,299,0
|
|
20240816,155000,69334857,299,299,299,299,0
|
|
20240816,154900,69334857,299,299,299,299,0
|
|
20240816,154800,69334857,299,299,299,299,0
|
|
20240816,154700,69334857,299,299,299,299,0
|
|
20240816,154600,69334857,299,299,299,299,0
|
|
20240816,154500,69334857,299,299,299,299,0
|
|
20240816,154400,69334857,299,299,299,299,0
|
|
20240816,154300,69334857,299,299,299,299,0
|
|
20240816,154200,69334857,299,299,299,299,0
|
|
20240816,154100,69334857,299,299,299,299,0
|
|
20240816,154000,69334857,299,299,299,299,0
|
|
20240816,153900,69334857,299,299,299,299,0
|
|
20240816,153800,69334857,299,299,299,299,0
|
|
20240816,153700,69334857,299,299,299,299,0
|
|
20240816,153600,69334857,299,299,299,299,0
|
|
20240816,153500,69334857,299,299,299,299,0
|
|
20240816,153400,69334857,299,299,299,299,0
|
|
20240816,153300,69334857,299,299,299,299,0
|
|
20240816,153200,69334857,299,299,299,299,0
|
|
20240816,153100,69334857,299,299,299,299,0
|
|
20240816,153000,69334857,299,299,299,299,201
|
|
20240816,152900,69274758,302,302,302,302,0
|
|
20240816,152800,69274758,302,302,302,302,0
|
|
20240816,152700,69274758,302,302,302,302,0
|
|
20240816,152600,69274758,302,302,302,302,0
|
|
20240816,152500,69274758,302,302,302,302,0
|
|
20240816,152400,69274758,302,302,302,302,0
|
|
20240816,152300,69274758,302,302,302,302,0
|
|
20240816,152200,69274758,302,302,302,302,0
|
|
20240816,152100,69274758,302,302,302,302,0
|
|
20240816,152000,69274758,302,302,302,302,0
|
|
20240816,151900,69274758,302,302,302,302,0
|
|
20240816,151800,69274758,302,301,302,301,631
|
|
20240816,151700,69084826,301,301,301,301,0
|
|
20240816,151600,69084826,301,301,301,301,0
|
|
20240816,151500,69084826,301,301,301,301,50
|
|
20240816,151400,69069776,300,300,300,300,0
|
|
20240816,151300,69069776,300,300,300,300,0
|
|
20240816,151200,69069776,300,300,300,300,22
|
|
20240816,151100,69063176,302,302,302,302,0
|
|
20240816,151000,69063176,302,302,302,302,0
|
|
20240816,150900,69063176,302,302,302,302,0
|
|
20240816,150800,69063176,302,302,302,302,2
|
|
20240816,150700,69062572,300,300,300,300,1038
|
|
20240816,150600,68751172,302,302,302,302,0
|
|
20240816,150500,68751172,302,302,302,302,0
|
|
20240816,150400,68751172,302,302,302,302,0
|
|
20240816,150300,68751172,302,302,302,302,0
|
|
20240816,150200,68751172,302,302,302,302,0
|
|
20240816,150100,68751172,302,302,302,302,0
|
|
20240816,150000,68751172,302,302,302,302,0
|
|
20240816,145900,68751172,302,302,302,302,0
|
|
20240816,145800,68751172,302,302,302,302,0
|
|
20240816,145700,68751172,302,302,302,302,0
|
|
20240816,145600,68751172,302,302,302,302,0
|
|
20240816,145500,68751172,302,302,302,302,0
|
|
20240816,145400,68751172,302,302,302,302,0
|
|
20240816,145300,68751172,302,302,302,302,0
|
|
20240816,145200,68751172,302,302,302,302,0
|
|
20240816,145100,68751172,302,302,302,302,0
|
|
20240816,145000,68751172,302,302,302,302,0
|
|
20240816,144900,68751172,302,302,302,302,0
|
|
20240816,144800,68751172,302,302,302,302,0
|
|
20240816,144700,68751172,302,302,302,302,35
|
|
20240816,144600,68740602,302,302,302,302,0
|
|
20240816,144500,68740602,302,302,302,302,0
|
|
20240816,144400,68740602,302,302,302,302,0
|
|
20240816,144300,68740602,302,302,302,302,0
|
|
20240816,144200,68740602,302,302,302,302,0
|
|
20240816,144100,68740602,302,302,302,302,689
|
|
20240816,144000,68532524,302,302,302,302,0
|
|
20240816,143900,68532524,302,302,302,302,0
|
|
20240816,143800,68532524,302,302,302,302,5
|
|
20240816,143700,68531014,302,302,302,302,0
|
|
20240816,143600,68531014,302,302,302,302,0
|
|
20240816,143500,68531014,302,302,302,302,1
|
|
20240816,143400,68530712,302,302,302,302,0
|
|
20240816,143300,68530712,302,302,302,302,0
|
|
20240816,143200,68530712,302,302,302,302,0
|
|
20240816,143100,68530712,302,302,302,302,2
|
|
20240816,143000,68530108,302,302,302,302,0
|
|
20240816,142900,68530108,302,302,302,302,0
|
|
20240816,142800,68530108,302,302,302,302,2
|
|
20240816,142700,68529504,302,302,302,302,0
|
|
20240816,142600,68529504,302,302,302,302,0
|
|
20240816,142500,68529504,302,302,302,302,0
|
|
20240816,142400,68529504,302,302,302,302,0
|
|
20240816,142300,68529504,302,302,302,302,0
|
|
20240816,142200,68529504,302,302,302,302,0
|
|
20240816,142100,68529504,302,302,302,302,0
|
|
20240816,142000,68529504,302,302,302,302,2
|
|
20240816,141900,68528900,299,299,299,299,5
|
|
20240816,141800,68527405,302,302,302,302,0
|
|
20240816,141700,68527405,302,302,302,302,0
|
|
20240816,141600,68527405,302,302,302,302,0
|
|
20240816,141500,68527405,302,302,302,302,0
|
|
20240816,141400,68527405,302,302,302,302,0
|
|
20240816,141300,68527405,302,302,302,302,0
|
|
20240816,141200,68527405,302,302,302,302,0
|
|
20240816,141100,68527405,302,302,302,302,0
|
|
20240816,141000,68527405,302,302,302,302,5
|
|
20240816,140900,68525895,302,302,302,302,0
|
|
20240816,140800,68525895,302,302,302,302,2
|
|
20240816,140700,68525291,302,302,302,302,18
|
|
20240816,140600,68519855,302,302,302,302,0
|
|
20240816,140500,68519855,302,302,302,302,2
|
|
20240816,140400,68519251,302,302,302,302,0
|
|
20240816,140300,68519251,302,302,302,302,0
|
|
20240816,140200,68519251,302,302,302,302,0
|
|
20240816,140100,68519251,302,300,303,300,6003
|
|
20240816,140000,66718343,303,303,303,303,0
|
|
20240816,135900,66718343,303,300,303,300,202
|
|
20240816,135800,66657737,302,302,302,302,148
|
|
20240816,135700,66613041,303,303,303,303,0
|
|
20240816,135600,66613041,303,303,303,303,0
|
|
20240816,135500,66613041,303,303,303,303,0
|
|
20240816,135400,66613041,303,303,303,303,0
|
|
20240816,135300,66613041,303,303,303,303,2
|
|
20240816,135200,66612435,302,302,302,302,1537
|
|
20240816,135100,66148261,302,302,302,302,0
|
|
20240816,135000,66148261,302,302,302,302,0
|
|
20240816,134900,66148261,302,302,302,302,0
|
|
20240816,134800,66148261,302,302,302,302,0
|
|
20240816,134700,66148261,302,302,302,302,0
|
|
20240816,134600,66148261,302,302,302,302,0
|
|
20240816,134500,66148261,302,302,302,302,0
|
|
20240816,134400,66148261,302,302,302,302,120
|
|
20240816,134300,66112021,301,301,301,301,1
|
|
20240816,134200,66111720,303,303,303,303,0
|
|
20240816,134100,66111720,303,303,303,303,0
|
|
20240816,134000,66111720,303,303,303,303,49
|
|
20240816,133900,66096873,303,303,303,303,0
|
|
20240816,133800,66096873,303,303,303,303,0
|
|
20240816,133700,66096873,303,303,303,303,0
|
|
20240816,133600,66096873,303,303,303,303,0
|
|
20240816,133500,66096873,303,303,303,303,0
|
|
20240816,133400,66096873,303,302,303,302,3081
|
|
20240816,133300,65166410,302,302,302,302,0
|
|
20240816,133200,65166410,302,302,302,302,0
|
|
20240816,133100,65166410,302,302,302,302,502
|
|
20240816,133000,65014806,301,301,301,301,3600
|
|
20240816,132900,63931206,303,303,303,303,2
|
|
20240816,132800,63930600,302,302,302,302,718
|
|
20240816,132700,63713764,302,302,302,302,2
|
|
20240816,132600,63713160,301,301,301,301,0
|
|
20240816,132500,63713160,301,301,301,301,2000
|
|
20240816,132400,63111160,301,301,301,301,0
|
|
20240816,132300,63111160,301,301,301,301,0
|
|
20240816,132200,63111160,301,301,301,301,0
|
|
20240816,132100,63111160,301,301,301,301,504
|
|
20240816,132000,62959456,301,301,301,301,0
|
|
20240816,131900,62959456,301,301,301,301,1716
|
|
20240816,131800,62442940,302,302,302,302,0
|
|
20240816,131700,62442940,302,302,302,302,0
|
|
20240816,131600,62442940,302,302,302,302,0
|
|
20240816,131500,62442940,302,302,302,302,0
|
|
20240816,131400,62442940,302,302,302,302,0
|
|
20240816,131300,62442940,302,302,302,302,0
|
|
20240816,131200,62442940,302,302,302,302,0
|
|
20240816,131100,62442940,302,302,302,302,0
|
|
20240816,131000,62442940,302,302,302,302,16689
|
|
20240816,130900,57402862,302,302,302,302,0
|
|
20240816,130800,57402862,302,301,302,301,900
|
|
20240816,130700,57131899,301,299,301,299,2502
|
|
20240816,130600,56382339,298,298,298,298,0
|
|
20240816,130500,56382339,298,298,298,298,0
|
|
20240816,130400,56382339,298,298,298,298,1
|
|
20240816,130300,56382041,299,299,299,299,0
|
|
20240816,130200,56382041,299,299,299,299,0
|
|
20240816,130100,56382041,299,299,299,299,0
|
|
20240816,130000,56382041,299,299,299,299,28
|
|
20240816,125900,56373669,299,299,299,299,6
|
|
20240816,125800,56371875,299,299,299,299,0
|
|
20240816,125700,56371875,299,299,299,299,0
|
|
20240816,125600,56371875,299,299,299,299,0
|
|
20240816,125500,56371875,299,299,299,299,0
|
|
20240816,125400,56371875,299,299,299,299,1
|
|
20240816,125300,56371576,298,298,298,298,4734
|
|
20240816,125200,54960844,298,298,298,298,0
|
|
20240816,125100,54960844,298,298,298,298,0
|
|
20240816,125000,54960844,298,298,298,298,0
|
|
20240816,124900,54960844,298,298,298,298,1300
|
|
20240816,124800,54573444,298,298,298,298,0
|
|
20240816,124700,54573444,298,298,298,298,420
|
|
20240816,124600,54448284,298,298,298,298,2
|
|
20240816,124500,54447688,297,296,297,296,2581
|
|
20240816,124400,53683711,296,296,296,296,2000
|
|
20240816,124300,53091711,296,295,296,295,1002
|
|
20240816,124200,52796119,296,294,296,294,8000
|
|
20240816,124100,50440716,294,294,294,294,0
|
|
20240816,124000,50440716,294,294,294,294,0
|
|
20240816,123900,50440716,294,294,294,294,0
|
|
20240816,123800,50440716,294,294,294,294,0
|
|
20240816,123700,50440716,294,294,294,294,3
|
|
20240816,123600,50439834,294,294,294,294,0
|
|
20240816,123500,50439834,294,294,294,294,0
|
|
20240816,123400,50439834,294,294,294,294,0
|
|
20240816,123300,50439834,294,294,294,294,0
|
|
20240816,123200,50439834,294,294,294,294,0
|
|
20240816,123100,50439834,294,295,295,290,12452
|
|
20240816,123000,46814300,296,296,296,296,0
|
|
20240816,122900,46814300,296,296,296,296,3482
|
|
20240816,122800,45783628,296,296,296,296,500
|
|
20240816,122700,45635628,296,296,296,296,0
|
|
20240816,122600,45635628,296,296,296,296,0
|
|
20240816,122500,45635628,296,296,296,296,0
|
|
20240816,122400,45635628,296,296,296,296,0
|
|
20240816,122300,45635628,296,296,296,296,0
|
|
20240816,122200,45635628,296,296,296,296,0
|
|
20240816,122100,45635628,296,296,296,296,0
|
|
20240816,122000,45635628,296,296,296,296,0
|
|
20240816,121900,45635628,296,296,296,296,0
|
|
20240816,121800,45635628,296,296,296,296,0
|
|
20240816,121700,45635628,296,296,296,296,0
|
|
20240816,121600,45635628,296,296,296,296,0
|
|
20240816,121500,45635628,296,296,296,296,0
|
|
20240816,121400,45635628,296,295,296,295,3
|
|
20240816,121300,45634742,294,294,294,294,0
|
|
20240816,121200,45634742,294,293,294,293,13775
|
|
20240816,121100,41585167,294,294,294,294,0
|
|
20240816,121000,41585167,294,294,294,294,38
|
|
20240816,120900,41573995,294,294,294,294,1019
|
|
20240816,120800,41274409,294,294,294,294,0
|
|
20240816,120700,41274409,294,294,294,294,0
|
|
20240816,120600,41274409,294,294,294,294,0
|
|
20240816,120500,41274409,294,294,294,294,5
|
|
20240816,120400,41272939,294,294,294,294,5
|
|
20240816,120300,41271469,294,294,294,294,0
|
|
20240816,120200,41271469,294,294,294,294,0
|
|
20240816,120100,41271469,294,294,294,294,0
|
|
20240816,120000,41271469,294,294,294,294,0
|
|
20240816,115900,41271469,294,294,294,294,0
|
|
20240816,115800,41271469,294,294,294,294,0
|
|
20240816,115700,41271469,294,294,294,294,0
|
|
20240816,115600,41271469,294,294,294,294,0
|
|
20240816,115500,41271469,294,294,294,294,0
|
|
20240816,115400,41271469,294,294,294,294,0
|
|
20240816,115300,41271469,294,294,294,294,0
|
|
20240816,115200,41271469,294,294,294,294,0
|
|
20240816,115100,41271469,294,294,294,294,0
|
|
20240816,115000,41271469,294,294,294,294,0
|
|
20240816,114900,41271469,294,294,294,294,0
|
|
20240816,114800,41271469,294,294,294,294,0
|
|
20240816,114700,41271469,294,294,294,294,0
|
|
20240816,114600,41271469,294,294,294,294,234
|
|
20240816,114500,41202673,293,293,293,293,0
|
|
20240816,114400,41202673,293,293,293,293,100
|
|
20240816,114300,41173373,294,294,294,294,0
|
|
20240816,114200,41173373,294,294,294,294,0
|
|
20240816,114100,41173373,294,294,294,294,0
|
|
20240816,114000,41173373,294,294,294,294,61
|
|
20240816,113900,41155439,294,294,294,294,0
|
|
20240816,113800,41155439,294,294,294,294,0
|
|
20240816,113700,41155439,294,294,294,294,0
|
|
20240816,113600,41155439,294,294,294,294,0
|
|
20240816,113500,41155439,294,294,294,294,0
|
|
20240816,113400,41155439,294,294,294,294,0
|
|
20240816,113300,41155439,294,294,294,294,0
|
|
20240816,113200,41155439,294,294,294,294,0
|
|
20240816,113100,41155439,294,294,294,294,0
|
|
20240816,113000,41155439,294,294,294,294,0
|
|
20240816,112900,41155439,294,294,294,294,0
|
|
20240816,112800,41155439,294,294,294,294,50
|
|
20240816,112700,41140739,294,294,294,294,0
|
|
20240816,112600,41140739,294,294,294,294,14
|
|
20240816,112500,41136623,294,294,294,294,0
|
|
20240816,112400,41136623,294,294,294,294,0
|
|
20240816,112300,41136623,294,294,294,294,0
|
|
20240816,112200,41136623,294,294,294,294,0
|
|
20240816,112100,41136623,294,294,294,294,0
|
|
20240816,112000,41136623,294,294,294,294,0
|
|
20240816,111900,41136623,294,294,294,294,0
|
|
20240816,111800,41136623,294,294,294,294,0
|
|
20240816,111700,41136623,294,294,294,294,0
|
|
20240816,111600,41136623,294,294,294,294,85
|
|
20240816,111500,41111633,294,294,294,294,1
|
|
20240816,111400,41111339,294,294,294,294,0
|
|
20240816,111300,41111339,294,294,294,294,0
|
|
20240816,111200,41111339,294,294,294,294,0
|
|
20240816,111100,41111339,294,294,294,294,615
|
|
20240816,111000,40930529,294,294,294,294,0
|
|
20240816,110900,40930529,294,294,294,294,0
|
|
20240816,110800,40930529,294,294,294,294,0
|
|
20240816,110700,40930529,294,294,294,294,0
|
|
20240816,110600,40930529,294,294,294,294,0
|
|
20240816,110500,40930529,294,294,294,294,0
|
|
20240816,110400,40930529,294,294,294,294,0
|
|
20240816,110300,40930529,294,294,294,294,0
|
|
20240816,110200,40930529,294,294,294,294,0
|
|
20240816,110100,40930529,294,294,294,294,1
|
|
20240816,110000,40930235,292,293,293,292,1000
|
|
20240816,105900,40637824,294,294,294,294,0
|
|
20240816,105800,40637824,294,294,294,294,0
|
|
20240816,105700,40637824,294,294,294,294,0
|
|
20240816,105600,40637824,294,294,294,294,0
|
|
20240816,105500,40637824,294,294,294,294,0
|
|
20240816,105400,40637824,294,294,294,294,0
|
|
20240816,105300,40637824,294,294,294,294,0
|
|
20240816,105200,40637824,294,294,294,294,0
|
|
20240816,105100,40637824,294,294,294,294,139
|
|
20240816,105000,40596958,294,294,294,294,0
|
|
20240816,104900,40596958,294,294,294,294,0
|
|
20240816,104800,40596958,294,294,294,294,0
|
|
20240816,104700,40596958,294,294,294,294,28
|
|
20240816,104600,40588726,294,294,294,294,0
|
|
20240816,104500,40588726,294,294,294,294,200
|
|
20240816,104400,40529926,294,294,294,294,0
|
|
20240816,104300,40529926,294,294,294,294,0
|
|
20240816,104200,40529926,294,294,294,294,1
|
|
20240816,104100,40529632,294,294,294,294,0
|
|
20240816,104000,40529632,294,294,294,294,0
|
|
20240816,103900,40529632,294,294,294,294,0
|
|
20240816,103800,40529632,294,294,294,294,0
|
|
20240816,103700,40529632,294,294,294,294,0
|
|
20240816,103600,40529632,294,294,294,294,0
|
|
20240816,103500,40529632,294,294,294,294,0
|
|
20240816,103400,40529632,294,294,294,294,0
|
|
20240816,103300,40529632,294,294,294,294,0
|
|
20240816,103200,40529632,294,294,294,294,0
|
|
20240816,103100,40529632,294,294,294,294,0
|
|
20240816,103000,40529632,294,294,294,294,0
|
|
20240816,102900,40529632,294,294,294,294,5
|
|
20240816,102800,40528162,294,294,294,294,0
|
|
20240816,102700,40528162,294,294,294,294,0
|
|
20240816,102600,40528162,294,294,294,294,2
|
|
20240816,102500,40527574,294,294,294,294,0
|
|
20240816,102400,40527574,294,294,294,294,0
|
|
20240816,102300,40527574,294,294,294,294,0
|
|
20240816,102200,40527574,294,293,294,292,4349
|
|
20240816,102100,39257316,293,293,293,293,0
|
|
20240816,102000,39257316,293,293,293,293,1
|
|
20240816,101900,39257023,293,293,293,293,0
|
|
20240816,101800,39257023,293,293,293,293,0
|
|
20240816,101700,39257023,293,293,293,293,0
|
|
20240816,101600,39257023,293,293,293,293,0
|
|
20240816,101500,39257023,293,293,293,293,0
|
|
20240816,101400,39257023,293,293,293,293,0
|
|
20240816,101300,39257023,293,293,293,293,0
|
|
20240816,101200,39257023,293,293,293,293,0
|
|
20240816,101100,39257023,293,293,293,293,0
|
|
20240816,101000,39257023,293,293,293,293,5008
|
|
20240816,100900,37789679,294,294,294,294,1442
|
|
20240816,100800,37365731,294,294,294,294,1000
|
|
20240816,100700,37071731,294,294,294,294,54
|
|
20240816,100600,37055855,294,294,294,294,0
|
|
20240816,100500,37055855,294,294,294,294,0
|
|
20240816,100400,37055855,294,294,294,294,0
|
|
20240816,100300,37055855,294,294,294,294,0
|
|
20240816,100200,37055855,294,295,295,294,6825
|
|
20240816,100100,35049304,295,295,295,295,1
|
|
20240816,100000,35049009,298,298,298,298,0
|
|
20240816,095900,35049009,298,298,298,298,5000
|
|
20240816,095800,33559009,292,292,292,292,0
|
|
20240816,095700,33559009,292,296,296,292,84300
|
|
20240816,095600,8784585,298,298,298,298,0
|
|
20240816,095500,8784585,298,298,298,298,0
|
|
20240816,095400,8784585,298,298,298,298,0
|
|
20240816,095300,8784585,298,298,298,298,0
|
|
20240816,095200,8784585,298,298,298,298,0
|
|
20240816,095100,8784585,298,298,298,298,0
|
|
20240816,095000,8784585,298,298,298,298,0
|
|
20240816,094900,8784585,298,298,298,298,0
|
|
20240816,094800,8784585,298,296,298,296,1801
|
|
20240816,094700,8251487,297,297,297,297,0
|
|
20240816,094600,8251487,297,297,297,297,0
|
|
20240816,094500,8251487,297,297,297,297,0
|
|
20240816,094400,8251487,297,297,297,297,1224
|
|
20240816,094300,7887959,294,294,294,294,0
|
|
20240816,094200,7887959,294,294,294,294,0
|
|
20240816,094100,7887959,294,294,294,294,0
|
|
20240816,094000,7887959,294,294,294,294,0
|
|
20240816,093900,7887959,294,295,295,294,5000
|
|
20240816,093800,6417502,298,298,298,298,0
|
|
20240816,093700,6417502,298,298,298,298,0
|
|
20240816,093600,6417502,298,298,298,298,0
|
|
20240816,093500,6417502,298,298,298,298,6
|
|
20240816,093400,6415714,297,297,297,297,0
|
|
20240816,093300,6415714,297,298,298,297,10
|
|
20240816,093200,6412740,297,297,297,297,1
|
|
20240816,093100,6412443,297,297,297,297,1
|
|
20240816,093000,6412146,298,298,298,298,1000
|
|
20240816,092900,6114146,298,298,298,298,0
|
|
20240816,092800,6114146,298,298,298,298,0
|
|
20240816,092700,6114146,298,298,298,298,0
|
|
20240816,092600,6114146,298,298,298,298,0
|
|
20240816,092500,6114146,298,298,298,298,0
|
|
20240816,092400,6114146,298,298,298,298,1
|
|
20240816,092300,6113848,298,298,298,298,1
|
|
20240816,092200,6113550,297,298,298,297,3
|
|
20240816,092100,6112658,298,298,298,298,0
|
|
20240816,092000,6112658,298,298,298,298,1
|
|
20240816,091900,6112360,298,298,298,298,0
|
|
20240816,091800,6112360,298,298,298,298,1
|
|
20240816,091700,6112062,298,298,298,298,0
|
|
20240816,091600,6112062,298,298,298,298,0
|
|
20240816,091500,6112062,298,298,298,298,1
|
|
20240816,091400,6111764,298,298,298,298,0
|
|
20240816,091300,6111764,298,298,298,298,7
|
|
20240816,091200,6109678,298,298,298,298,1
|
|
20240816,091100,6109380,298,298,298,298,1
|
|
20240816,091000,6109082,298,298,298,298,22
|
|
20240816,090900,6102526,298,298,298,298,99
|
|
20240816,090800,6073024,298,298,298,298,51
|
|
20240816,090700,6057826,298,298,298,298,1
|
|
20240816,090600,6057528,298,297,298,297,400
|
|
20240816,090500,5938725,297,297,297,297,1
|
|
20240816,090400,5938428,297,297,297,297,1
|
|
20240816,090300,5938131,295,295,295,295,2000
|
|
20240816,090200,5348131,299,296,299,294,14524
|
|
20240816,090100,1065162,294,294,294,294,0
|
|
20240816,090000,1065162,294,294,294,294,3623
|