627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192400,39049124,295,295,295,295,1252
|
|
20240819,192300,39049124,295,295,295,295,0
|
|
20240819,192200,39049124,295,295,295,295,0
|
|
20240819,192100,39049124,295,295,295,295,0
|
|
20240819,192000,39049124,295,295,295,295,0
|
|
20240819,191900,39049124,295,295,295,295,0
|
|
20240819,191800,39049124,295,295,295,295,0
|
|
20240819,191700,39049124,295,295,295,295,0
|
|
20240819,191600,39049124,295,295,295,295,0
|
|
20240819,191500,39049124,295,295,295,295,0
|
|
20240819,191400,39049124,295,295,295,295,0
|
|
20240819,191300,39049124,295,295,295,295,0
|
|
20240819,191200,39049124,295,295,295,295,0
|
|
20240819,191100,39049124,295,295,295,295,0
|
|
20240819,191000,39049124,295,295,295,295,0
|
|
20240819,190900,39049124,295,295,295,295,0
|
|
20240819,190800,39049124,295,295,295,295,0
|
|
20240819,190700,39049124,295,295,295,295,0
|
|
20240819,190600,39049124,295,295,295,295,0
|
|
20240819,190500,39049124,295,295,295,295,0
|
|
20240819,190400,39049124,295,295,295,295,0
|
|
20240819,190300,39049124,295,295,295,295,0
|
|
20240819,190200,39049124,295,295,295,295,0
|
|
20240819,190100,39049124,295,295,295,295,0
|
|
20240819,190000,39049124,295,295,295,295,0
|
|
20240819,185900,39049124,295,295,295,295,0
|
|
20240819,185800,39049124,295,295,295,295,0
|
|
20240819,185700,39049124,295,295,295,295,0
|
|
20240819,185600,39049124,295,295,295,295,0
|
|
20240819,185500,39049124,295,295,295,295,0
|
|
20240819,185400,39049124,295,295,295,295,1252
|
|
20240819,185300,39049124,295,295,295,295,0
|
|
20240819,185200,39049124,295,295,295,295,0
|
|
20240819,185100,39049124,295,295,295,295,0
|
|
20240819,185000,39049124,295,295,295,295,0
|
|
20240819,184900,39049124,295,295,295,295,0
|
|
20240819,184800,39049124,295,295,295,295,0
|
|
20240819,184700,39049124,295,295,295,295,0
|
|
20240819,184600,39049124,295,295,295,295,0
|
|
20240819,184500,39049124,295,295,295,295,0
|
|
20240819,184400,39049124,295,295,295,295,0
|
|
20240819,184300,39049124,295,295,295,295,0
|
|
20240819,184200,39049124,295,295,295,295,0
|
|
20240819,184100,39049124,295,295,295,295,0
|
|
20240819,184000,39049124,295,295,295,295,0
|
|
20240819,183900,39049124,295,295,295,295,0
|
|
20240819,183800,39049124,295,295,295,295,0
|
|
20240819,183700,39049124,295,295,295,295,0
|
|
20240819,183600,39049124,295,295,295,295,0
|
|
20240819,183500,39049124,295,295,295,295,0
|
|
20240819,183400,39049124,295,295,295,295,0
|
|
20240819,183300,39049124,295,295,295,295,0
|
|
20240819,183200,39049124,295,295,295,295,0
|
|
20240819,183100,39049124,295,295,295,295,0
|
|
20240819,183000,39049124,295,295,295,295,0
|
|
20240819,182900,39049124,295,295,295,295,0
|
|
20240819,182800,39049124,295,295,295,295,0
|
|
20240819,182700,39049124,295,295,295,295,0
|
|
20240819,182600,39049124,295,295,295,295,0
|
|
20240819,182500,39049124,295,295,295,295,0
|
|
20240819,182400,39049124,295,295,295,295,1252
|
|
20240819,182300,39049124,295,295,295,295,0
|
|
20240819,182200,39049124,295,295,295,295,0
|
|
20240819,182100,39049124,295,295,295,295,0
|
|
20240819,182000,39049124,295,295,295,295,0
|
|
20240819,181900,39049124,295,295,295,295,0
|
|
20240819,181800,39049124,295,295,295,295,0
|
|
20240819,181700,39049124,295,295,295,295,0
|
|
20240819,181600,39049124,295,295,295,295,0
|
|
20240819,181500,39049124,295,295,295,295,0
|
|
20240819,181400,39049124,295,295,295,295,0
|
|
20240819,181300,39049124,295,295,295,295,0
|
|
20240819,181200,39049124,295,295,295,295,0
|
|
20240819,181100,39049124,295,295,295,295,0
|
|
20240819,181000,39049124,295,295,295,295,0
|
|
20240819,180900,39049124,295,295,295,295,0
|
|
20240819,180800,39049124,295,295,295,295,0
|
|
20240819,180700,39049124,295,295,295,295,0
|
|
20240819,180600,39049124,295,295,295,295,0
|
|
20240819,180500,39049124,295,295,295,295,0
|
|
20240819,180400,39049124,295,295,295,295,0
|
|
20240819,180300,39049124,295,295,295,295,0
|
|
20240819,180200,39049124,295,295,295,295,0
|
|
20240819,180100,39049124,295,295,295,295,0
|
|
20240819,180000,39049124,295,295,295,295,0
|
|
20240819,175900,39049124,295,295,295,295,0
|
|
20240819,175800,39049124,295,295,295,295,0
|
|
20240819,175700,39049124,295,295,295,295,0
|
|
20240819,175600,39049124,295,295,295,295,0
|
|
20240819,175500,39049124,295,295,295,295,0
|
|
20240819,175400,39049124,295,295,295,295,1252
|
|
20240819,175300,39049124,295,295,295,295,0
|
|
20240819,175200,39049124,295,295,295,295,0
|
|
20240819,175100,39049124,295,295,295,295,0
|
|
20240819,175000,39049124,295,295,295,295,0
|
|
20240819,174900,39049124,295,295,295,295,0
|
|
20240819,174800,39049124,295,295,295,295,0
|
|
20240819,174700,39049124,295,295,295,295,0
|
|
20240819,174600,39049124,295,295,295,295,0
|
|
20240819,174500,39049124,295,295,295,295,0
|
|
20240819,174400,39049124,295,295,295,295,0
|
|
20240819,174300,39049124,295,295,295,295,0
|
|
20240819,174200,39049124,295,295,295,295,0
|
|
20240819,174100,39049124,295,295,295,295,0
|
|
20240819,174000,39049124,295,295,295,295,0
|
|
20240819,173900,39049124,295,295,295,295,0
|
|
20240819,173800,39049124,295,295,295,295,0
|
|
20240819,173700,39049124,295,295,295,295,0
|
|
20240819,173600,39049124,295,295,295,295,0
|
|
20240819,173500,39049124,295,295,295,295,0
|
|
20240819,173400,39049124,295,295,295,295,0
|
|
20240819,173300,39049124,295,295,295,295,0
|
|
20240819,173200,39049124,295,295,295,295,0
|
|
20240819,173100,39049124,295,295,295,295,0
|
|
20240819,173000,39049124,295,295,295,295,0
|
|
20240819,172900,39049124,295,295,295,295,0
|
|
20240819,172800,39049124,295,295,295,295,0
|
|
20240819,172700,39049124,295,295,295,295,0
|
|
20240819,172600,39049124,295,295,295,295,0
|
|
20240819,172500,39049124,295,295,295,295,0
|
|
20240819,172400,39049124,295,295,295,295,1252
|
|
20240819,172300,39049124,295,295,295,295,0
|
|
20240819,172200,39049124,295,295,295,295,0
|
|
20240819,172100,39049124,295,295,295,295,0
|
|
20240819,172000,39049124,295,295,295,295,0
|
|
20240819,171900,39049124,295,295,295,295,0
|
|
20240819,171800,39049124,295,295,295,295,0
|
|
20240819,171700,39049124,295,295,295,295,0
|
|
20240819,171600,39049124,295,295,295,295,0
|
|
20240819,171500,39049124,295,295,295,295,0
|
|
20240819,171400,39049124,295,295,295,295,0
|
|
20240819,171300,39049124,295,295,295,295,0
|
|
20240819,171200,39049124,295,295,295,295,0
|
|
20240819,171100,39049124,295,295,295,295,0
|
|
20240819,171000,39049124,295,295,295,295,0
|
|
20240819,170900,39049124,295,295,295,295,0
|
|
20240819,170800,39049124,295,295,295,295,0
|
|
20240819,170700,39049124,295,295,295,295,0
|
|
20240819,170600,39049124,295,295,295,295,0
|
|
20240819,170500,39049124,295,295,295,295,0
|
|
20240819,170400,39049124,295,295,295,295,0
|
|
20240819,170300,39049124,295,295,295,295,0
|
|
20240819,170200,39049124,295,295,295,295,0
|
|
20240819,170100,39049124,295,295,295,295,0
|
|
20240819,170000,39049124,295,295,295,295,0
|
|
20240819,165900,39049124,295,295,295,295,0
|
|
20240819,165800,39049124,295,295,295,295,0
|
|
20240819,165700,39049124,295,295,295,295,0
|
|
20240819,165600,39049124,295,295,295,295,0
|
|
20240819,165500,39049124,295,295,295,295,0
|
|
20240819,165400,39049124,295,295,295,295,1252
|
|
20240819,165300,39049124,295,295,295,295,0
|
|
20240819,165200,39049124,295,295,295,295,0
|
|
20240819,165100,39049124,295,295,295,295,0
|
|
20240819,165000,39049124,295,295,295,295,0
|
|
20240819,164900,39049124,295,295,295,295,0
|
|
20240819,164800,39049124,295,295,295,295,0
|
|
20240819,164700,39049124,295,295,295,295,0
|
|
20240819,164600,39049124,295,295,295,295,0
|
|
20240819,164500,39049124,295,295,295,295,0
|
|
20240819,164400,39049124,295,295,295,295,0
|
|
20240819,164300,39049124,295,295,295,295,0
|
|
20240819,164200,39049124,295,295,295,295,0
|
|
20240819,164100,39049124,295,295,295,295,0
|
|
20240819,164000,39049124,295,295,295,295,0
|
|
20240819,163900,39049124,295,295,295,295,0
|
|
20240819,163800,39049124,295,295,295,295,0
|
|
20240819,163700,39049124,295,295,295,295,0
|
|
20240819,163600,39049124,295,295,295,295,0
|
|
20240819,163500,39049124,295,295,295,295,0
|
|
20240819,163400,39049124,295,295,295,295,0
|
|
20240819,163300,39049124,295,295,295,295,0
|
|
20240819,163200,39049124,295,295,295,295,0
|
|
20240819,163100,39049124,295,295,295,295,0
|
|
20240819,163000,39049124,295,295,295,295,0
|
|
20240819,162900,39049124,295,295,295,295,0
|
|
20240819,162800,39049124,295,295,295,295,0
|
|
20240819,162700,39049124,295,295,295,295,0
|
|
20240819,162600,39049124,295,295,295,295,0
|
|
20240819,162500,39049124,295,295,295,295,0
|
|
20240819,162400,39049124,295,295,295,295,1252
|
|
20240819,162300,39049124,295,295,295,295,0
|
|
20240819,162200,39049124,295,295,295,295,0
|
|
20240819,162100,39049124,295,295,295,295,0
|
|
20240819,162000,39049124,295,295,295,295,0
|
|
20240819,161900,39049124,295,295,295,295,0
|
|
20240819,161800,39049124,295,295,295,295,0
|
|
20240819,161700,39049124,295,295,295,295,0
|
|
20240819,161600,39049124,295,295,295,295,0
|
|
20240819,161500,39049124,295,295,295,295,0
|
|
20240819,161400,39049124,295,295,295,295,0
|
|
20240819,161300,39049124,295,295,295,295,0
|
|
20240819,161200,39049124,295,295,295,295,0
|
|
20240819,161100,39049124,295,295,295,295,0
|
|
20240819,161000,39049124,295,295,295,295,0
|
|
20240819,160900,39049124,295,295,295,295,0
|
|
20240819,160800,39049124,295,295,295,295,0
|
|
20240819,160700,39049124,295,295,295,295,0
|
|
20240819,160600,39049124,295,295,295,295,0
|
|
20240819,160500,39049124,295,295,295,295,0
|
|
20240819,160400,39049124,295,295,295,295,0
|
|
20240819,160300,39049124,295,295,295,295,0
|
|
20240819,160200,39049124,295,295,295,295,0
|
|
20240819,160100,39049124,295,295,295,295,0
|
|
20240819,160000,39049124,295,295,295,295,0
|
|
20240819,155900,39049124,295,295,295,295,0
|
|
20240819,155800,39049124,295,295,295,295,0
|
|
20240819,155700,39049124,295,295,295,295,0
|
|
20240819,155600,39049124,295,295,295,295,0
|
|
20240819,155500,39049124,295,295,295,295,0
|
|
20240819,155400,39049124,295,295,295,295,1252
|
|
20240819,155300,39049124,295,295,295,295,0
|
|
20240819,155200,39049124,295,295,295,295,0
|
|
20240819,155100,39049124,295,295,295,295,0
|
|
20240819,155000,39049124,295,295,295,295,0
|
|
20240819,154900,39049124,295,295,295,295,0
|
|
20240819,154800,39049124,295,295,295,295,0
|
|
20240819,154700,39049124,295,295,295,295,0
|
|
20240819,154600,39049124,295,295,295,295,0
|
|
20240819,154500,39049124,295,295,295,295,0
|
|
20240819,154400,39049124,295,295,295,295,0
|
|
20240819,154300,39049124,295,295,295,295,0
|
|
20240819,154200,39049124,295,295,295,295,0
|
|
20240819,154100,39049124,295,295,295,295,0
|
|
20240819,154000,39049124,295,295,295,295,0
|
|
20240819,153900,39049124,295,295,295,295,0
|
|
20240819,153800,39049124,295,295,295,295,0
|
|
20240819,153700,39049124,295,295,295,295,0
|
|
20240819,153600,39049124,295,295,295,295,0
|
|
20240819,153500,39049124,295,295,295,295,0
|
|
20240819,153400,39049124,295,295,295,295,0
|
|
20240819,153300,39049124,295,295,295,295,0
|
|
20240819,153200,39049124,295,295,295,295,0
|
|
20240819,153100,39049124,295,295,295,295,0
|
|
20240819,153000,39049124,295,295,295,295,1252
|
|
20240819,152900,38679784,297,297,297,297,0
|
|
20240819,152800,38679784,297,297,297,297,0
|
|
20240819,152700,38679784,297,297,297,297,0
|
|
20240819,152600,38679784,297,297,297,297,0
|
|
20240819,152500,38679784,297,297,297,297,0
|
|
20240819,152400,38679784,297,297,297,297,0
|
|
20240819,152300,38679784,297,297,297,297,0
|
|
20240819,152200,38679784,297,297,297,297,0
|
|
20240819,152100,38679784,297,297,297,297,0
|
|
20240819,152000,38679784,297,297,297,297,0
|
|
20240819,151900,38679784,297,297,297,297,0
|
|
20240819,151800,38679784,297,297,297,297,8
|
|
20240819,151700,38677408,297,297,297,297,462
|
|
20240819,151600,38540194,297,297,297,297,0
|
|
20240819,151500,38540194,297,297,297,297,0
|
|
20240819,151400,38540194,297,296,297,296,4
|
|
20240819,151300,38539007,297,297,297,297,2
|
|
20240819,151200,38538413,297,294,297,294,1638
|
|
20240819,151100,38056838,297,294,297,294,346
|
|
20240819,151000,37954782,295,295,295,295,1371
|
|
20240819,150900,37550337,298,298,298,298,400
|
|
20240819,150800,37431137,298,298,298,298,0
|
|
20240819,150700,37431137,298,298,298,298,136
|
|
20240819,150600,37390609,298,298,298,298,1
|
|
20240819,150500,37390311,295,295,295,295,4010
|
|
20240819,150400,36207361,298,298,298,298,6
|
|
20240819,150300,36205573,299,299,299,299,0
|
|
20240819,150200,36205573,299,299,299,299,0
|
|
20240819,150100,36205573,299,299,299,299,0
|
|
20240819,150000,36205573,299,299,299,299,0
|
|
20240819,145900,36205573,299,299,299,299,0
|
|
20240819,145800,36205573,299,299,299,299,0
|
|
20240819,145700,36205573,299,299,299,299,0
|
|
20240819,145600,36205573,299,296,299,296,3735
|
|
20240819,145500,35098620,300,300,300,300,0
|
|
20240819,145400,35098620,300,300,300,300,0
|
|
20240819,145300,35098620,300,300,300,300,0
|
|
20240819,145200,35098620,300,300,300,300,10000
|
|
20240819,145100,32098620,300,300,300,300,0
|
|
20240819,145000,32098620,300,300,300,300,0
|
|
20240819,144900,32098620,300,300,300,300,0
|
|
20240819,144800,32098620,300,300,300,300,0
|
|
20240819,144700,32098620,300,300,300,300,0
|
|
20240819,144600,32098620,300,300,300,300,0
|
|
20240819,144500,32098620,300,300,300,300,0
|
|
20240819,144400,32098620,300,299,300,299,1000
|
|
20240819,144300,31799450,299,299,299,299,0
|
|
20240819,144200,31799450,299,299,299,299,0
|
|
20240819,144100,31799450,299,299,299,299,0
|
|
20240819,144000,31799450,299,299,299,299,0
|
|
20240819,143900,31799450,299,299,299,299,150
|
|
20240819,143800,31754600,300,300,300,300,0
|
|
20240819,143700,31754600,300,300,300,300,0
|
|
20240819,143600,31754600,300,300,300,300,0
|
|
20240819,143500,31754600,300,300,300,300,0
|
|
20240819,143400,31754600,300,300,300,300,0
|
|
20240819,143300,31754600,300,300,300,300,0
|
|
20240819,143200,31754600,300,300,300,300,0
|
|
20240819,143100,31754600,300,300,300,300,0
|
|
20240819,143000,31754600,300,300,300,300,0
|
|
20240819,142900,31754600,300,300,300,300,0
|
|
20240819,142800,31754600,300,300,300,300,0
|
|
20240819,142700,31754600,300,300,300,300,0
|
|
20240819,142600,31754600,300,300,300,300,0
|
|
20240819,142500,31754600,300,300,300,300,0
|
|
20240819,142400,31754600,300,300,300,300,0
|
|
20240819,142300,31754600,300,300,300,300,0
|
|
20240819,142200,31754600,300,300,300,300,0
|
|
20240819,142100,31754600,300,300,300,300,150
|
|
20240819,142000,31709600,300,300,300,300,0
|
|
20240819,141900,31709600,300,300,300,300,0
|
|
20240819,141800,31709600,300,300,300,300,0
|
|
20240819,141700,31709600,300,300,300,300,0
|
|
20240819,141600,31709600,300,300,300,300,0
|
|
20240819,141500,31709600,300,300,300,300,0
|
|
20240819,141400,31709600,300,300,300,300,0
|
|
20240819,141300,31709600,300,300,300,300,0
|
|
20240819,141200,31709600,300,300,300,300,0
|
|
20240819,141100,31709600,300,300,300,300,0
|
|
20240819,141000,31709600,300,300,300,300,0
|
|
20240819,140900,31709600,300,300,300,300,0
|
|
20240819,140800,31709600,300,300,300,300,0
|
|
20240819,140700,31709600,300,300,300,300,0
|
|
20240819,140600,31709600,300,300,300,300,0
|
|
20240819,140500,31709600,300,300,300,300,0
|
|
20240819,140400,31709600,300,300,300,300,0
|
|
20240819,140300,31709600,300,300,300,300,0
|
|
20240819,140200,31709600,300,300,300,300,0
|
|
20240819,140100,31709600,300,300,300,300,0
|
|
20240819,140000,31709600,300,300,300,300,0
|
|
20240819,135900,31709600,300,300,300,300,0
|
|
20240819,135800,31709600,300,300,300,300,0
|
|
20240819,135700,31709600,300,300,300,300,0
|
|
20240819,135600,31709600,300,300,300,300,0
|
|
20240819,135500,31709600,300,300,300,300,0
|
|
20240819,135400,31709600,300,300,300,300,0
|
|
20240819,135300,31709600,300,300,300,300,0
|
|
20240819,135200,31709600,300,300,300,300,0
|
|
20240819,135100,31709600,300,300,300,300,0
|
|
20240819,135000,31709600,300,300,300,300,0
|
|
20240819,134900,31709600,300,297,300,297,1500
|
|
20240819,134800,31262300,297,297,297,297,3
|
|
20240819,134700,31261409,296,296,296,296,10
|
|
20240819,134600,31258449,297,297,297,297,200
|
|
20240819,134500,31199049,297,297,297,297,0
|
|
20240819,134400,31199049,297,297,297,297,0
|
|
20240819,134300,31199049,297,297,297,297,0
|
|
20240819,134200,31199049,297,297,297,297,115
|
|
20240819,134100,31164894,300,300,300,300,1
|
|
20240819,134000,31164594,298,298,298,298,0
|
|
20240819,133900,31164594,298,298,298,298,0
|
|
20240819,133800,31164594,298,298,298,298,1002
|
|
20240819,133700,30865998,300,300,300,300,0
|
|
20240819,133600,30865998,300,300,300,300,0
|
|
20240819,133500,30865998,300,300,300,300,0
|
|
20240819,133400,30865998,300,300,300,300,0
|
|
20240819,133300,30865998,300,300,300,300,2
|
|
20240819,133200,30865398,300,300,300,300,0
|
|
20240819,133100,30865398,300,300,300,300,0
|
|
20240819,133000,30865398,300,300,300,300,150
|
|
20240819,132900,30820398,300,300,300,300,0
|
|
20240819,132800,30820398,300,300,300,300,0
|
|
20240819,132700,30820398,300,300,300,300,0
|
|
20240819,132600,30820398,300,299,300,299,53
|
|
20240819,132500,30804550,299,299,299,299,188
|
|
20240819,132400,30748338,299,299,299,299,388
|
|
20240819,132300,30632326,300,300,300,300,0
|
|
20240819,132200,30632326,300,300,300,300,0
|
|
20240819,132100,30632326,300,300,300,300,0
|
|
20240819,132000,30632326,300,300,300,300,0
|
|
20240819,131900,30632326,300,300,300,300,0
|
|
20240819,131800,30632326,300,300,300,300,0
|
|
20240819,131700,30632326,300,300,300,300,0
|
|
20240819,131600,30632326,300,300,300,300,0
|
|
20240819,131500,30632326,300,300,300,300,0
|
|
20240819,131400,30632326,300,300,300,300,1
|
|
20240819,131300,30632026,299,299,299,299,0
|
|
20240819,131200,30632026,299,299,299,299,0
|
|
20240819,131100,30632026,299,299,299,299,2835
|
|
20240819,131000,29784361,299,299,299,299,100
|
|
20240819,130900,29754461,299,299,299,299,0
|
|
20240819,130800,29754461,299,299,299,299,0
|
|
20240819,130700,29754461,299,299,299,299,0
|
|
20240819,130600,29754461,299,299,299,299,0
|
|
20240819,130500,29754461,299,299,299,299,0
|
|
20240819,130400,29754461,299,299,299,299,0
|
|
20240819,130300,29754461,299,299,299,299,0
|
|
20240819,130200,29754461,299,299,299,299,0
|
|
20240819,130100,29754461,299,299,299,299,0
|
|
20240819,130000,29754461,299,299,299,299,8
|
|
20240819,125900,29752069,300,300,300,300,0
|
|
20240819,125800,29752069,300,300,300,300,0
|
|
20240819,125700,29752069,300,300,300,300,0
|
|
20240819,125600,29752069,300,300,300,300,0
|
|
20240819,125500,29752069,300,300,300,300,0
|
|
20240819,125400,29752069,300,300,300,300,0
|
|
20240819,125300,29752069,300,300,300,300,0
|
|
20240819,125200,29752069,300,300,300,300,0
|
|
20240819,125100,29752069,300,300,300,300,0
|
|
20240819,125000,29752069,300,300,300,300,0
|
|
20240819,124900,29752069,300,300,300,300,36
|
|
20240819,124800,29741269,300,300,300,300,0
|
|
20240819,124700,29741269,300,300,300,300,0
|
|
20240819,124600,29741269,300,300,300,300,0
|
|
20240819,124500,29741269,300,300,300,300,0
|
|
20240819,124400,29741269,300,300,300,300,0
|
|
20240819,124300,29741269,300,300,300,300,0
|
|
20240819,124200,29741269,300,300,300,300,0
|
|
20240819,124100,29741269,300,300,300,300,0
|
|
20240819,124000,29741269,300,300,300,300,0
|
|
20240819,123900,29741269,300,300,300,300,150
|
|
20240819,123800,29696269,300,300,300,300,0
|
|
20240819,123700,29696269,300,295,300,295,4
|
|
20240819,123600,29695075,300,300,300,300,0
|
|
20240819,123500,29695075,300,300,300,300,0
|
|
20240819,123400,29695075,300,300,300,300,0
|
|
20240819,123300,29695075,300,300,300,300,0
|
|
20240819,123200,29695075,300,300,300,300,0
|
|
20240819,123100,29695075,300,300,300,300,0
|
|
20240819,123000,29695075,300,300,300,300,0
|
|
20240819,122900,29695075,300,300,300,300,0
|
|
20240819,122800,29695075,300,300,300,300,0
|
|
20240819,122700,29695075,300,300,300,300,0
|
|
20240819,122600,29695075,300,300,300,300,0
|
|
20240819,122500,29695075,300,300,300,300,0
|
|
20240819,122400,29695075,300,300,300,300,0
|
|
20240819,122300,29695075,300,299,300,299,167
|
|
20240819,122200,29645138,300,300,300,300,0
|
|
20240819,122100,29645138,300,299,300,299,1641
|
|
20240819,122000,29154475,299,299,299,299,0
|
|
20240819,121900,29154475,299,299,299,299,0
|
|
20240819,121800,29154475,299,299,299,299,0
|
|
20240819,121700,29154475,299,299,299,299,0
|
|
20240819,121600,29154475,299,299,299,299,0
|
|
20240819,121500,29154475,299,299,299,299,0
|
|
20240819,121400,29154475,299,299,299,299,0
|
|
20240819,121300,29154475,299,299,299,299,0
|
|
20240819,121200,29154475,299,299,299,299,0
|
|
20240819,121100,29154475,299,299,299,299,0
|
|
20240819,121000,29154475,299,299,299,299,0
|
|
20240819,120900,29154475,299,299,299,299,0
|
|
20240819,120800,29154475,299,299,299,299,0
|
|
20240819,120700,29154475,299,299,299,299,1
|
|
20240819,120600,29154176,296,296,296,296,2000
|
|
20240819,120500,28562176,299,299,299,299,0
|
|
20240819,120400,28562176,299,299,299,299,0
|
|
20240819,120300,28562176,299,299,299,299,0
|
|
20240819,120200,28562176,299,299,299,299,0
|
|
20240819,120100,28562176,299,299,299,299,0
|
|
20240819,120000,28562176,299,299,299,299,0
|
|
20240819,115900,28562176,299,299,299,299,0
|
|
20240819,115800,28562176,299,299,299,299,0
|
|
20240819,115700,28562176,299,299,299,299,0
|
|
20240819,115600,28562176,299,299,299,299,0
|
|
20240819,115500,28562176,299,299,299,299,0
|
|
20240819,115400,28562176,299,299,299,299,0
|
|
20240819,115300,28562176,299,299,299,299,0
|
|
20240819,115200,28562176,299,299,299,299,0
|
|
20240819,115100,28562176,299,299,299,299,0
|
|
20240819,115000,28562176,299,299,299,299,0
|
|
20240819,114900,28562176,299,299,299,299,0
|
|
20240819,114800,28562176,299,299,299,299,150
|
|
20240819,114700,28517326,299,299,299,299,0
|
|
20240819,114600,28517326,299,299,299,299,0
|
|
20240819,114500,28517326,299,299,299,299,0
|
|
20240819,114400,28517326,299,299,299,299,0
|
|
20240819,114300,28517326,299,299,299,299,0
|
|
20240819,114200,28517326,299,299,299,299,0
|
|
20240819,114100,28517326,299,299,299,299,0
|
|
20240819,114000,28517326,299,299,299,299,2784
|
|
20240819,113900,27684910,301,301,301,301,0
|
|
20240819,113800,27684910,301,301,301,301,0
|
|
20240819,113700,27684910,301,301,301,301,0
|
|
20240819,113600,27684910,301,301,301,301,0
|
|
20240819,113500,27684910,301,301,301,301,0
|
|
20240819,113400,27684910,301,301,301,301,0
|
|
20240819,113300,27684910,301,301,301,301,0
|
|
20240819,113200,27684910,301,301,301,301,0
|
|
20240819,113100,27684910,301,301,301,301,0
|
|
20240819,113000,27684910,301,301,301,301,0
|
|
20240819,112900,27684910,301,301,301,301,0
|
|
20240819,112800,27684910,301,301,301,301,0
|
|
20240819,112700,27684910,301,301,301,301,0
|
|
20240819,112600,27684910,301,301,301,301,0
|
|
20240819,112500,27684910,301,301,301,301,0
|
|
20240819,112400,27684910,301,301,301,301,0
|
|
20240819,112300,27684910,301,301,301,301,0
|
|
20240819,112200,27684910,301,301,301,301,0
|
|
20240819,112100,27684910,301,301,301,301,0
|
|
20240819,112000,27684910,301,301,301,301,0
|
|
20240819,111900,27684910,301,301,301,301,0
|
|
20240819,111800,27684910,301,301,301,301,0
|
|
20240819,111700,27684910,301,301,301,301,0
|
|
20240819,111600,27684910,301,301,301,301,0
|
|
20240819,111500,27684910,301,301,301,301,0
|
|
20240819,111400,27684910,301,301,301,301,0
|
|
20240819,111300,27684910,301,301,301,301,0
|
|
20240819,111200,27684910,301,301,301,301,0
|
|
20240819,111100,27684910,301,301,301,301,0
|
|
20240819,111000,27684910,301,301,301,301,0
|
|
20240819,110900,27684910,301,301,301,301,0
|
|
20240819,110800,27684910,301,301,301,301,0
|
|
20240819,110700,27684910,301,301,301,301,0
|
|
20240819,110600,27684910,301,301,301,301,12255
|
|
20240819,110500,23996155,301,301,301,301,0
|
|
20240819,110400,23996155,301,301,301,301,0
|
|
20240819,110300,23996155,301,301,301,301,0
|
|
20240819,110200,23996155,301,301,301,301,0
|
|
20240819,110100,23996155,301,301,301,301,0
|
|
20240819,110000,23996155,301,301,301,301,0
|
|
20240819,105900,23996155,301,301,301,301,0
|
|
20240819,105800,23996155,301,301,301,301,0
|
|
20240819,105700,23996155,301,301,301,301,150
|
|
20240819,105600,23951005,301,301,301,301,0
|
|
20240819,105500,23951005,301,301,301,301,0
|
|
20240819,105400,23951005,301,301,301,301,1
|
|
20240819,105300,23950704,300,299,300,299,4338
|
|
20240819,105200,22653638,299,299,299,299,0
|
|
20240819,105100,22653638,299,299,299,299,0
|
|
20240819,105000,22653638,299,299,299,299,1
|
|
20240819,104900,22653339,299,299,299,299,0
|
|
20240819,104800,22653339,299,299,299,299,0
|
|
20240819,104700,22653339,299,299,299,299,0
|
|
20240819,104600,22653339,299,299,299,299,0
|
|
20240819,104500,22653339,299,299,299,299,0
|
|
20240819,104400,22653339,299,299,299,299,0
|
|
20240819,104300,22653339,299,299,299,299,0
|
|
20240819,104200,22653339,299,299,299,299,1000
|
|
20240819,104100,22354339,299,299,299,299,0
|
|
20240819,104000,22354339,299,299,299,299,521
|
|
20240819,103900,22198560,299,299,299,299,100
|
|
20240819,103800,22168660,299,298,299,298,490
|
|
20240819,103700,22022639,299,299,299,299,0
|
|
20240819,103600,22022639,299,299,299,299,2
|
|
20240819,103500,22022041,299,299,299,299,0
|
|
20240819,103400,22022041,299,299,299,299,0
|
|
20240819,103300,22022041,299,299,299,299,0
|
|
20240819,103200,22022041,299,299,299,299,0
|
|
20240819,103100,22022041,299,298,299,298,268
|
|
20240819,103000,21942176,299,295,299,295,1002
|
|
20240819,102900,21646579,295,296,296,295,1850
|
|
20240819,102800,21099982,299,299,299,299,0
|
|
20240819,102700,21099982,299,299,299,299,0
|
|
20240819,102600,21099982,299,299,299,299,0
|
|
20240819,102500,21099982,299,297,299,296,5734
|
|
20240819,102400,19397285,297,297,297,297,0
|
|
20240819,102300,19397285,297,299,299,297,118
|
|
20240819,102200,19362214,300,300,300,300,0
|
|
20240819,102100,19362214,300,300,300,300,0
|
|
20240819,102000,19362214,300,300,300,300,1
|
|
20240819,101900,19361914,298,298,298,298,1
|
|
20240819,101800,19361616,298,298,298,298,0
|
|
20240819,101700,19361616,298,298,298,298,0
|
|
20240819,101600,19361616,298,298,298,298,0
|
|
20240819,101500,19361616,298,298,298,298,0
|
|
20240819,101400,19361616,298,298,298,298,272
|
|
20240819,101300,19280560,298,298,298,298,5
|
|
20240819,101200,19279070,300,300,300,300,0
|
|
20240819,101100,19279070,300,300,300,300,1
|
|
20240819,101000,19278770,300,300,300,300,0
|
|
20240819,100900,19278770,300,300,300,300,50
|
|
20240819,100800,19263770,302,302,302,302,0
|
|
20240819,100700,19263770,302,302,302,302,0
|
|
20240819,100600,19263770,302,299,302,299,191
|
|
20240819,100500,19206658,299,299,299,299,0
|
|
20240819,100400,19206658,299,299,299,299,1
|
|
20240819,100300,19206359,299,299,299,299,300
|
|
20240819,100200,19116659,299,299,299,299,19
|
|
20240819,100100,19110978,299,301,302,299,457
|
|
20240819,100000,18973918,301,300,301,300,490
|
|
20240819,095900,18826917,302,302,302,302,0
|
|
20240819,095800,18826917,302,302,302,302,0
|
|
20240819,095700,18826917,302,302,302,302,0
|
|
20240819,095600,18826917,302,300,302,299,501
|
|
20240819,095500,18677113,302,302,302,302,0
|
|
20240819,095400,18677113,302,300,302,299,35002
|
|
20240819,095300,8210250,302,302,302,302,0
|
|
20240819,095200,8210250,302,302,302,302,8
|
|
20240819,095100,8207834,302,302,302,302,0
|
|
20240819,095000,8207834,302,302,302,302,1
|
|
20240819,094900,8207532,302,302,302,302,1
|
|
20240819,094800,8207230,301,301,301,301,1039
|
|
20240819,094700,7894491,303,303,303,303,0
|
|
20240819,094600,7894491,303,303,303,303,0
|
|
20240819,094500,7894491,303,302,303,302,9
|
|
20240819,094400,7891772,303,303,303,303,7
|
|
20240819,094300,7889651,303,301,303,301,186
|
|
20240819,094200,7833663,303,303,303,303,1
|
|
20240819,094100,7833360,300,300,300,300,150
|
|
20240819,094000,7788360,303,303,303,303,0
|
|
20240819,093900,7788360,303,303,303,303,0
|
|
20240819,093800,7788360,303,300,303,300,32
|
|
20240819,093700,7778754,303,303,303,303,0
|
|
20240819,093600,7778754,303,303,303,303,0
|
|
20240819,093500,7778754,303,303,303,303,0
|
|
20240819,093400,7778754,303,303,303,303,0
|
|
20240819,093300,7778754,303,303,303,303,35
|
|
20240819,093200,7768149,304,304,304,304,0
|
|
20240819,093100,7768149,304,304,304,304,0
|
|
20240819,093000,7768149,304,304,304,304,2
|
|
20240819,092900,7767541,300,300,300,300,0
|
|
20240819,092800,7767541,300,305,305,300,16689
|
|
20240819,092700,2744819,308,308,308,308,0
|
|
20240819,092600,2744819,308,308,308,308,0
|
|
20240819,092500,2744819,308,308,308,308,0
|
|
20240819,092400,2744819,308,308,308,308,0
|
|
20240819,092300,2744819,308,308,308,308,0
|
|
20240819,092200,2744819,308,308,308,308,0
|
|
20240819,092100,2744819,308,308,308,308,0
|
|
20240819,092000,2744819,308,308,308,308,0
|
|
20240819,091900,2744819,308,308,308,308,0
|
|
20240819,091800,2744819,308,308,308,308,1
|
|
20240819,091700,2744511,305,305,305,305,12
|
|
20240819,091600,2740851,308,305,308,303,5001
|
|
20240819,091500,1223145,309,309,309,309,0
|
|
20240819,091400,1223145,309,309,309,309,0
|
|
20240819,091300,1223145,309,309,309,309,0
|
|
20240819,091200,1223145,309,309,309,309,11
|
|
20240819,091100,1219746,309,309,309,309,1
|
|
20240819,091000,1219437,309,309,309,309,10
|
|
20240819,090900,1216347,309,309,309,309,1
|
|
20240819,090800,1216038,309,309,309,309,1
|
|
20240819,090700,1215729,309,309,309,309,1
|
|
20240819,090600,1215420,309,309,309,309,0
|
|
20240819,090500,1215420,309,309,309,309,2
|
|
20240819,090400,1214802,309,309,309,309,0
|
|
20240819,090300,1214802,309,309,309,309,1
|
|
20240819,090200,1214493,310,310,310,310,0
|
|
20240819,090100,1214493,310,301,310,301,1422
|
|
20240819,090000,778770,301,299,301,299,2603
|