594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185100,18099482,453,453,453,453,3000
|
|
20240925,185000,18099482,453,453,453,453,0
|
|
20240925,184900,18099482,453,453,453,453,0
|
|
20240925,184800,18099482,453,453,453,453,0
|
|
20240925,184700,18099482,453,453,453,453,0
|
|
20240925,184600,18099482,453,453,453,453,0
|
|
20240925,184500,18099482,453,453,453,453,0
|
|
20240925,184400,18099482,453,453,453,453,0
|
|
20240925,184300,18099482,453,453,453,453,0
|
|
20240925,184200,18099482,453,453,453,453,0
|
|
20240925,184100,18099482,453,453,453,453,0
|
|
20240925,184000,18099482,453,453,453,453,0
|
|
20240925,183900,18099482,453,453,453,453,0
|
|
20240925,183800,18099482,453,453,453,453,0
|
|
20240925,183700,18099482,453,453,453,453,0
|
|
20240925,183600,18099482,453,453,453,453,0
|
|
20240925,183500,18099482,453,453,453,453,0
|
|
20240925,183400,18099482,453,453,453,453,0
|
|
20240925,183300,18099482,453,453,453,453,0
|
|
20240925,183200,18099482,453,453,453,453,0
|
|
20240925,183100,18099482,453,453,453,453,0
|
|
20240925,183000,18099482,453,453,453,453,0
|
|
20240925,182900,18099482,453,453,453,453,0
|
|
20240925,182800,18099482,453,453,453,453,0
|
|
20240925,182700,18099482,453,453,453,453,0
|
|
20240925,182600,18099482,453,453,453,453,0
|
|
20240925,182500,18099482,453,453,453,453,0
|
|
20240925,182400,18099482,453,453,453,453,0
|
|
20240925,182300,18099482,453,453,453,453,0
|
|
20240925,182200,18099482,453,453,453,453,0
|
|
20240925,182100,18099482,453,453,453,453,3000
|
|
20240925,182000,18099482,453,453,453,453,0
|
|
20240925,181900,18099482,453,453,453,453,0
|
|
20240925,181800,18099482,453,453,453,453,0
|
|
20240925,181700,18099482,453,453,453,453,0
|
|
20240925,181600,18099482,453,453,453,453,0
|
|
20240925,181500,18099482,453,453,453,453,0
|
|
20240925,181400,18099482,453,453,453,453,0
|
|
20240925,181300,18099482,453,453,453,453,0
|
|
20240925,181200,18099482,453,453,453,453,0
|
|
20240925,181100,18099482,453,453,453,453,0
|
|
20240925,181000,18099482,453,453,453,453,0
|
|
20240925,180900,18099482,453,453,453,453,0
|
|
20240925,180800,18099482,453,453,453,453,0
|
|
20240925,180700,18099482,453,453,453,453,0
|
|
20240925,180600,18099482,453,453,453,453,0
|
|
20240925,180500,18099482,453,453,453,453,0
|
|
20240925,180400,18099482,453,453,453,453,0
|
|
20240925,180300,18099482,453,453,453,453,0
|
|
20240925,180200,18099482,453,453,453,453,0
|
|
20240925,180100,18099482,453,453,453,453,0
|
|
20240925,180000,18099482,453,453,453,453,0
|
|
20240925,175900,18099482,453,453,453,453,0
|
|
20240925,175800,18099482,453,453,453,453,0
|
|
20240925,175700,18099482,453,453,453,453,0
|
|
20240925,175600,18099482,453,453,453,453,0
|
|
20240925,175500,18099482,453,453,453,453,0
|
|
20240925,175400,18099482,453,453,453,453,0
|
|
20240925,175300,18099482,453,453,453,453,0
|
|
20240925,175200,18099482,453,453,453,453,0
|
|
20240925,175100,18099482,453,453,453,453,3000
|
|
20240925,175000,18099482,453,453,453,453,0
|
|
20240925,174900,18099482,453,453,453,453,0
|
|
20240925,174800,18099482,453,453,453,453,0
|
|
20240925,174700,18099482,453,453,453,453,0
|
|
20240925,174600,18099482,453,453,453,453,0
|
|
20240925,174500,18099482,453,453,453,453,0
|
|
20240925,174400,18099482,453,453,453,453,0
|
|
20240925,174300,18099482,453,453,453,453,0
|
|
20240925,174200,18099482,453,453,453,453,0
|
|
20240925,174100,18099482,453,453,453,453,0
|
|
20240925,174000,18099482,453,453,453,453,0
|
|
20240925,173900,18099482,453,453,453,453,0
|
|
20240925,173800,18099482,453,453,453,453,0
|
|
20240925,173700,18099482,453,453,453,453,0
|
|
20240925,173600,18099482,453,453,453,453,0
|
|
20240925,173500,18099482,453,453,453,453,0
|
|
20240925,173400,18099482,453,453,453,453,0
|
|
20240925,173300,18099482,453,453,453,453,0
|
|
20240925,173200,18099482,453,453,453,453,0
|
|
20240925,173100,18099482,453,453,453,453,0
|
|
20240925,173000,18099482,453,453,453,453,0
|
|
20240925,172900,18099482,453,453,453,453,0
|
|
20240925,172800,18099482,453,453,453,453,0
|
|
20240925,172700,18099482,453,453,453,453,0
|
|
20240925,172600,18099482,453,453,453,453,0
|
|
20240925,172500,18099482,453,453,453,453,0
|
|
20240925,172400,18099482,453,453,453,453,0
|
|
20240925,172300,18099482,453,453,453,453,0
|
|
20240925,172200,18099482,453,453,453,453,0
|
|
20240925,172100,18099482,453,453,453,453,3000
|
|
20240925,172000,18099482,453,453,453,453,0
|
|
20240925,171900,18099482,453,453,453,453,0
|
|
20240925,171800,18099482,453,453,453,453,0
|
|
20240925,171700,18099482,453,453,453,453,0
|
|
20240925,171600,18099482,453,453,453,453,0
|
|
20240925,171500,18099482,453,453,453,453,0
|
|
20240925,171400,18099482,453,453,453,453,0
|
|
20240925,171300,18099482,453,453,453,453,0
|
|
20240925,171200,18099482,453,453,453,453,0
|
|
20240925,171100,18099482,453,453,453,453,0
|
|
20240925,171000,18099482,453,453,453,453,0
|
|
20240925,170900,18099482,453,453,453,453,0
|
|
20240925,170800,18099482,453,453,453,453,0
|
|
20240925,170700,18099482,453,453,453,453,0
|
|
20240925,170600,18099482,453,453,453,453,0
|
|
20240925,170500,18099482,453,453,453,453,0
|
|
20240925,170400,18099482,453,453,453,453,0
|
|
20240925,170300,18099482,453,453,453,453,0
|
|
20240925,170200,18099482,453,453,453,453,0
|
|
20240925,170100,18099482,453,453,453,453,0
|
|
20240925,170000,18099482,453,453,453,453,0
|
|
20240925,165900,18099482,453,453,453,453,0
|
|
20240925,165800,18099482,453,453,453,453,0
|
|
20240925,165700,18099482,453,453,453,453,0
|
|
20240925,165600,18099482,453,453,453,453,0
|
|
20240925,165500,18099482,453,453,453,453,0
|
|
20240925,165400,18099482,453,453,453,453,0
|
|
20240925,165300,18099482,453,453,453,453,0
|
|
20240925,165200,18099482,453,453,453,453,0
|
|
20240925,165100,18099482,453,453,453,453,3000
|
|
20240925,165000,18099482,453,453,453,453,0
|
|
20240925,164900,18099482,453,453,453,453,0
|
|
20240925,164800,18099482,453,453,453,453,0
|
|
20240925,164700,18099482,453,453,453,453,0
|
|
20240925,164600,18099482,453,453,453,453,0
|
|
20240925,164500,18099482,453,453,453,453,0
|
|
20240925,164400,18099482,453,453,453,453,0
|
|
20240925,164300,18099482,453,453,453,453,0
|
|
20240925,164200,18099482,453,453,453,453,0
|
|
20240925,164100,18099482,453,453,453,453,0
|
|
20240925,164000,18099482,453,453,453,453,0
|
|
20240925,163900,18099482,453,453,453,453,0
|
|
20240925,163800,18099482,453,453,453,453,0
|
|
20240925,163700,18099482,453,453,453,453,0
|
|
20240925,163600,18099482,453,453,453,453,0
|
|
20240925,163500,18099482,453,453,453,453,0
|
|
20240925,163400,18099482,453,453,453,453,0
|
|
20240925,163300,18099482,453,453,453,453,0
|
|
20240925,163200,18099482,453,453,453,453,0
|
|
20240925,163100,18099482,453,453,453,453,0
|
|
20240925,163000,18099482,453,453,453,453,0
|
|
20240925,162900,18099482,453,453,453,453,0
|
|
20240925,162800,18099482,453,453,453,453,0
|
|
20240925,162700,18099482,453,453,453,453,0
|
|
20240925,162600,18099482,453,453,453,453,0
|
|
20240925,162500,18099482,453,453,453,453,0
|
|
20240925,162400,18099482,453,453,453,453,0
|
|
20240925,162300,18099482,453,453,453,453,0
|
|
20240925,162200,18099482,453,453,453,453,0
|
|
20240925,162100,18099482,453,453,453,453,3000
|
|
20240925,162000,18099482,453,453,453,453,0
|
|
20240925,161900,18099482,453,453,453,453,0
|
|
20240925,161800,18099482,453,453,453,453,0
|
|
20240925,161700,18099482,453,453,453,453,0
|
|
20240925,161600,18099482,453,453,453,453,0
|
|
20240925,161500,18099482,453,453,453,453,0
|
|
20240925,161400,18099482,453,453,453,453,0
|
|
20240925,161300,18099482,453,453,453,453,0
|
|
20240925,161200,18099482,453,453,453,453,0
|
|
20240925,161100,18099482,453,453,453,453,0
|
|
20240925,161000,18099482,453,453,453,453,0
|
|
20240925,160900,18099482,453,453,453,453,0
|
|
20240925,160800,18099482,453,453,453,453,0
|
|
20240925,160700,18099482,453,453,453,453,0
|
|
20240925,160600,18099482,453,453,453,453,0
|
|
20240925,160500,18099482,453,453,453,453,0
|
|
20240925,160400,18099482,453,453,453,453,0
|
|
20240925,160300,18099482,453,453,453,453,0
|
|
20240925,160200,18099482,453,453,453,453,0
|
|
20240925,160100,18099482,453,453,453,453,0
|
|
20240925,160000,18099482,453,453,453,453,0
|
|
20240925,155900,18099482,453,453,453,453,0
|
|
20240925,155800,18099482,453,453,453,453,0
|
|
20240925,155700,18099482,453,453,453,453,0
|
|
20240925,155600,18099482,453,453,453,453,0
|
|
20240925,155500,18099482,453,453,453,453,0
|
|
20240925,155400,18099482,453,453,453,453,0
|
|
20240925,155300,18099482,453,453,453,453,0
|
|
20240925,155200,18099482,453,453,453,453,0
|
|
20240925,155100,18099482,453,453,453,453,3000
|
|
20240925,155000,18099482,453,453,453,453,0
|
|
20240925,154900,18099482,453,453,453,453,0
|
|
20240925,154800,18099482,453,453,453,453,0
|
|
20240925,154700,18099482,453,453,453,453,0
|
|
20240925,154600,18099482,453,453,453,453,0
|
|
20240925,154500,18099482,453,453,453,453,0
|
|
20240925,154400,18099482,453,453,453,453,0
|
|
20240925,154300,18099482,453,453,453,453,0
|
|
20240925,154200,18099482,453,453,453,453,0
|
|
20240925,154100,18099482,453,453,453,453,0
|
|
20240925,154000,18099482,453,453,453,453,0
|
|
20240925,153900,18099482,453,453,453,453,0
|
|
20240925,153800,18099482,453,453,453,453,0
|
|
20240925,153700,18099482,453,453,453,453,0
|
|
20240925,153600,18099482,453,453,453,453,0
|
|
20240925,153500,18099482,453,453,453,453,0
|
|
20240925,153400,18099482,453,453,453,453,0
|
|
20240925,153300,18099482,453,453,453,453,0
|
|
20240925,153200,18099482,453,453,453,453,0
|
|
20240925,153100,18099482,453,453,453,453,0
|
|
20240925,153000,18099482,453,453,453,453,3000
|
|
20240925,152900,16740482,447,447,447,447,0
|
|
20240925,152800,16740482,447,447,447,447,0
|
|
20240925,152700,16740482,447,447,447,447,0
|
|
20240925,152600,16740482,447,447,447,447,0
|
|
20240925,152500,16740482,447,447,447,447,0
|
|
20240925,152400,16740482,447,447,447,447,0
|
|
20240925,152300,16740482,447,447,447,447,0
|
|
20240925,152200,16740482,447,447,447,447,0
|
|
20240925,152100,16740482,447,447,447,447,0
|
|
20240925,152000,16740482,447,447,447,447,0
|
|
20240925,151900,16740482,447,451,451,447,223
|
|
20240925,151800,16640001,449,451,451,449,103
|
|
20240925,151700,16593554,447,447,447,447,0
|
|
20240925,151600,16593554,447,447,447,447,0
|
|
20240925,151500,16593554,447,447,447,447,1
|
|
20240925,151400,16593107,447,451,451,447,24
|
|
20240925,151300,16582375,447,451,451,447,4
|
|
20240925,151200,16580579,447,447,447,447,23
|
|
20240925,151100,16570298,447,447,447,447,23
|
|
20240925,151000,16560017,447,447,447,447,144
|
|
20240925,150900,16495649,447,447,447,447,0
|
|
20240925,150800,16495649,447,447,447,447,500
|
|
20240925,150700,16272149,447,447,447,447,0
|
|
20240925,150600,16272149,447,447,447,447,0
|
|
20240925,150500,16272149,447,447,447,447,1
|
|
20240925,150400,16271702,446,447,447,446,1024
|
|
20240925,150300,15813998,447,447,447,447,0
|
|
20240925,150200,15813998,447,447,447,447,311
|
|
20240925,150100,15674981,446,446,446,446,0
|
|
20240925,150000,15674981,446,446,446,446,1
|
|
20240925,145900,15674535,446,447,447,446,6
|
|
20240925,145800,15671858,447,447,447,447,0
|
|
20240925,145700,15671858,447,447,447,447,20
|
|
20240925,145600,15662918,447,447,447,447,0
|
|
20240925,145500,15662918,447,447,447,447,1
|
|
20240925,145400,15662471,447,447,447,447,0
|
|
20240925,145300,15662471,447,447,447,447,0
|
|
20240925,145200,15662471,447,447,447,447,6
|
|
20240925,145100,15659789,448,448,448,448,0
|
|
20240925,145000,15659789,448,448,448,448,0
|
|
20240925,144900,15659789,448,448,448,448,0
|
|
20240925,144800,15659789,448,448,448,448,0
|
|
20240925,144700,15659789,448,448,448,448,200
|
|
20240925,144600,15570189,448,448,448,448,0
|
|
20240925,144500,15570189,448,448,448,448,26
|
|
20240925,144400,15558541,447,448,448,447,220
|
|
20240925,144300,15459982,448,448,448,448,0
|
|
20240925,144200,15459982,448,448,448,448,0
|
|
20240925,144100,15459982,448,448,448,448,0
|
|
20240925,144000,15459982,448,448,448,448,0
|
|
20240925,143900,15459982,448,448,448,448,0
|
|
20240925,143800,15459982,448,448,448,448,0
|
|
20240925,143700,15459982,448,447,449,447,669
|
|
20240925,143600,15160889,449,449,449,449,0
|
|
20240925,143500,15160889,449,449,449,449,0
|
|
20240925,143400,15160889,449,449,449,449,0
|
|
20240925,143300,15160889,449,449,449,449,0
|
|
20240925,143200,15160889,449,448,450,448,2188
|
|
20240925,143100,14180637,449,449,449,449,0
|
|
20240925,143000,14180637,449,449,449,449,0
|
|
20240925,142900,14180637,449,449,449,449,0
|
|
20240925,142800,14180637,449,449,449,449,0
|
|
20240925,142700,14180637,449,449,449,449,53
|
|
20240925,142600,14156840,449,449,449,449,7100
|
|
20240925,142500,10968940,451,451,451,451,0
|
|
20240925,142400,10968940,451,451,451,451,0
|
|
20240925,142300,10968940,451,451,451,451,0
|
|
20240925,142200,10968940,451,451,451,451,0
|
|
20240925,142100,10968940,451,451,451,451,0
|
|
20240925,142000,10968940,451,451,451,451,0
|
|
20240925,141900,10968940,451,451,451,451,0
|
|
20240925,141800,10968940,451,451,451,451,0
|
|
20240925,141700,10968940,451,451,451,451,0
|
|
20240925,141600,10968940,451,451,451,451,0
|
|
20240925,141500,10968940,451,451,451,451,1
|
|
20240925,141400,10968489,450,450,450,450,0
|
|
20240925,141300,10968489,450,450,450,450,5
|
|
20240925,141200,10966239,451,451,451,451,0
|
|
20240925,141100,10966239,451,451,451,451,0
|
|
20240925,141000,10966239,451,451,451,451,2
|
|
20240925,140900,10965337,451,451,451,451,0
|
|
20240925,140800,10965337,451,451,451,451,0
|
|
20240925,140700,10965337,451,451,451,451,0
|
|
20240925,140600,10965337,451,451,451,451,22
|
|
20240925,140500,10955415,451,451,451,451,0
|
|
20240925,140400,10955415,451,451,451,451,0
|
|
20240925,140300,10955415,451,451,451,451,0
|
|
20240925,140200,10955415,451,451,451,451,0
|
|
20240925,140100,10955415,451,451,451,451,0
|
|
20240925,140000,10955415,451,451,451,451,0
|
|
20240925,135900,10955415,451,451,451,451,0
|
|
20240925,135800,10955415,451,451,451,451,0
|
|
20240925,135700,10955415,451,451,451,451,0
|
|
20240925,135600,10955415,451,451,451,451,0
|
|
20240925,135500,10955415,451,451,451,451,0
|
|
20240925,135400,10955415,451,451,451,451,1
|
|
20240925,135300,10954964,451,451,451,451,1
|
|
20240925,135200,10954513,450,450,450,450,0
|
|
20240925,135100,10954513,450,450,450,450,0
|
|
20240925,135000,10954513,450,450,450,450,2124
|
|
20240925,134900,9998713,452,451,452,451,9
|
|
20240925,134800,9994653,451,451,451,451,0
|
|
20240925,134700,9994653,451,451,451,451,0
|
|
20240925,134600,9994653,451,451,451,451,300
|
|
20240925,134500,9859353,453,453,453,453,0
|
|
20240925,134400,9859353,453,453,453,453,1
|
|
20240925,134300,9858900,451,451,451,451,0
|
|
20240925,134200,9858900,451,451,451,451,0
|
|
20240925,134100,9858900,451,451,451,451,0
|
|
20240925,134000,9858900,451,451,451,451,0
|
|
20240925,133900,9858900,451,451,451,451,0
|
|
20240925,133800,9858900,451,451,451,451,0
|
|
20240925,133700,9858900,451,451,451,451,0
|
|
20240925,133600,9858900,451,451,451,451,0
|
|
20240925,133500,9858900,451,451,451,451,0
|
|
20240925,133400,9858900,451,451,451,451,0
|
|
20240925,133300,9858900,451,451,451,451,0
|
|
20240925,133200,9858900,451,451,451,451,0
|
|
20240925,133100,9858900,451,451,451,451,0
|
|
20240925,133000,9858900,451,451,451,451,0
|
|
20240925,132900,9858900,451,451,451,451,400
|
|
20240925,132800,9678500,451,451,451,451,0
|
|
20240925,132700,9678500,451,451,451,451,0
|
|
20240925,132600,9678500,451,451,451,451,0
|
|
20240925,132500,9678500,451,451,451,451,0
|
|
20240925,132400,9678500,451,451,451,451,1
|
|
20240925,132300,9678049,451,451,451,451,0
|
|
20240925,132200,9678049,451,451,451,451,0
|
|
20240925,132100,9678049,451,451,451,451,0
|
|
20240925,132000,9678049,451,451,451,451,0
|
|
20240925,131900,9678049,451,451,451,451,0
|
|
20240925,131800,9678049,451,451,451,451,693
|
|
20240925,131700,9365506,451,451,451,451,0
|
|
20240925,131600,9365506,451,451,451,451,0
|
|
20240925,131500,9365506,451,451,451,451,0
|
|
20240925,131400,9365506,451,451,451,451,0
|
|
20240925,131300,9365506,451,451,451,451,0
|
|
20240925,131200,9365506,451,451,451,451,0
|
|
20240925,131100,9365506,451,451,451,451,0
|
|
20240925,131000,9365506,451,451,451,451,1
|
|
20240925,130900,9365055,451,451,451,451,10
|
|
20240925,130800,9360545,453,453,453,453,0
|
|
20240925,130700,9360545,453,453,453,453,0
|
|
20240925,130600,9360545,453,453,453,453,1
|
|
20240925,130500,9360092,453,453,453,453,0
|
|
20240925,130400,9360092,453,453,453,453,2
|
|
20240925,130300,9359186,453,453,453,453,0
|
|
20240925,130200,9359186,453,453,453,453,0
|
|
20240925,130100,9359186,453,453,453,453,0
|
|
20240925,130000,9359186,453,453,453,453,0
|
|
20240925,125900,9359186,453,453,453,453,0
|
|
20240925,125800,9359186,453,453,453,453,0
|
|
20240925,125700,9359186,453,453,453,453,10
|
|
20240925,125600,9354656,453,453,453,453,0
|
|
20240925,125500,9354656,453,453,453,453,0
|
|
20240925,125400,9354656,453,453,453,453,10
|
|
20240925,125300,9350126,453,453,453,453,0
|
|
20240925,125200,9350126,453,453,453,453,0
|
|
20240925,125100,9350126,453,453,453,453,0
|
|
20240925,125000,9350126,453,453,453,453,0
|
|
20240925,124900,9350126,453,453,453,453,0
|
|
20240925,124800,9350126,453,453,453,453,0
|
|
20240925,124700,9350126,453,453,453,453,0
|
|
20240925,124600,9350126,453,453,453,453,0
|
|
20240925,124500,9350126,453,453,453,453,0
|
|
20240925,124400,9350126,453,453,453,453,0
|
|
20240925,124300,9350126,453,453,453,453,0
|
|
20240925,124200,9350126,453,453,453,453,0
|
|
20240925,124100,9350126,453,453,453,453,20
|
|
20240925,124000,9341066,453,453,453,453,0
|
|
20240925,123900,9341066,453,453,453,453,0
|
|
20240925,123800,9341066,453,453,453,453,0
|
|
20240925,123700,9341066,453,453,453,453,0
|
|
20240925,123600,9341066,453,453,453,453,0
|
|
20240925,123500,9341066,453,453,453,453,0
|
|
20240925,123400,9341066,453,453,453,453,0
|
|
20240925,123300,9341066,453,453,453,453,0
|
|
20240925,123200,9341066,453,453,453,453,1
|
|
20240925,123100,9340613,453,453,453,453,0
|
|
20240925,123000,9340613,453,453,453,453,0
|
|
20240925,122900,9340613,453,453,453,453,0
|
|
20240925,122800,9340613,453,453,453,453,0
|
|
20240925,122700,9340613,453,453,453,453,1
|
|
20240925,122600,9340160,453,453,453,453,0
|
|
20240925,122500,9340160,453,453,453,453,0
|
|
20240925,122400,9340160,453,453,453,453,0
|
|
20240925,122300,9340160,453,453,453,453,0
|
|
20240925,122200,9340160,453,453,453,453,1
|
|
20240925,122100,9339707,452,452,452,452,74
|
|
20240925,122000,9306259,451,451,451,451,15
|
|
20240925,121900,9299494,452,452,452,452,0
|
|
20240925,121800,9299494,452,452,452,452,300
|
|
20240925,121700,9163894,452,452,452,452,0
|
|
20240925,121600,9163894,452,452,452,452,0
|
|
20240925,121500,9163894,452,452,452,452,0
|
|
20240925,121400,9163894,452,452,452,452,30
|
|
20240925,121300,9150334,451,451,451,451,555
|
|
20240925,121200,8900029,451,451,451,451,2
|
|
20240925,121100,8899127,450,450,450,450,0
|
|
20240925,121000,8899127,450,450,450,450,0
|
|
20240925,120900,8899127,450,450,450,450,0
|
|
20240925,120800,8899127,450,450,450,450,0
|
|
20240925,120700,8899127,450,450,450,450,0
|
|
20240925,120600,8899127,450,450,450,450,0
|
|
20240925,120500,8899127,450,450,450,450,0
|
|
20240925,120400,8899127,450,450,450,450,0
|
|
20240925,120300,8899127,450,450,450,450,503
|
|
20240925,120200,8672777,451,451,451,451,0
|
|
20240925,120100,8672777,451,451,451,451,0
|
|
20240925,120000,8672777,451,451,451,451,0
|
|
20240925,115900,8672777,451,451,451,451,50
|
|
20240925,115800,8650227,451,451,451,451,0
|
|
20240925,115700,8650227,451,451,451,451,2
|
|
20240925,115600,8649325,451,451,451,451,0
|
|
20240925,115500,8649325,451,451,451,451,0
|
|
20240925,115400,8649325,451,451,451,451,0
|
|
20240925,115300,8649325,451,451,451,451,0
|
|
20240925,115200,8649325,451,451,451,451,0
|
|
20240925,115100,8649325,451,451,451,451,0
|
|
20240925,115000,8649325,451,451,451,451,0
|
|
20240925,114900,8649325,451,451,451,451,0
|
|
20240925,114800,8649325,451,451,451,451,0
|
|
20240925,114700,8649325,451,451,451,451,0
|
|
20240925,114600,8649325,451,451,451,451,0
|
|
20240925,114500,8649325,451,451,451,451,0
|
|
20240925,114400,8649325,451,451,451,451,0
|
|
20240925,114300,8649325,451,451,451,451,0
|
|
20240925,114200,8649325,451,451,451,451,0
|
|
20240925,114100,8649325,451,451,451,451,0
|
|
20240925,114000,8649325,451,451,451,451,0
|
|
20240925,113900,8649325,451,451,451,451,0
|
|
20240925,113800,8649325,451,451,451,451,0
|
|
20240925,113700,8649325,451,451,451,451,5
|
|
20240925,113600,8647070,451,451,451,451,0
|
|
20240925,113500,8647070,451,451,451,451,0
|
|
20240925,113400,8647070,451,451,451,451,0
|
|
20240925,113300,8647070,451,451,451,451,0
|
|
20240925,113200,8647070,451,451,451,451,0
|
|
20240925,113100,8647070,451,451,451,451,2
|
|
20240925,113000,8646168,451,451,451,451,0
|
|
20240925,112900,8646168,451,451,451,451,0
|
|
20240925,112800,8646168,451,451,451,451,0
|
|
20240925,112700,8646168,451,451,451,451,0
|
|
20240925,112600,8646168,451,451,451,451,34
|
|
20240925,112500,8630834,451,451,451,451,0
|
|
20240925,112400,8630834,451,451,451,451,6
|
|
20240925,112300,8628128,451,451,451,451,1
|
|
20240925,112200,8627677,450,450,450,450,153
|
|
20240925,112100,8558827,450,451,451,450,2
|
|
20240925,112000,8557926,450,450,450,450,0
|
|
20240925,111900,8557926,450,450,450,450,0
|
|
20240925,111800,8557926,450,450,450,450,0
|
|
20240925,111700,8557926,450,450,450,450,0
|
|
20240925,111600,8557926,450,450,450,450,378
|
|
20240925,111500,8387826,451,451,451,451,0
|
|
20240925,111400,8387826,451,451,451,451,0
|
|
20240925,111300,8387826,451,451,451,451,0
|
|
20240925,111200,8387826,451,451,451,451,0
|
|
20240925,111100,8387826,451,451,451,451,0
|
|
20240925,111000,8387826,451,451,451,451,0
|
|
20240925,110900,8387826,451,451,451,451,0
|
|
20240925,110800,8387826,451,451,451,451,0
|
|
20240925,110700,8387826,451,451,451,451,1
|
|
20240925,110600,8387375,450,450,450,450,0
|
|
20240925,110500,8387375,450,450,450,450,0
|
|
20240925,110400,8387375,450,450,450,450,0
|
|
20240925,110300,8387375,450,450,450,450,0
|
|
20240925,110200,8387375,450,450,450,450,0
|
|
20240925,110100,8387375,450,450,450,450,0
|
|
20240925,110000,8387375,450,450,450,450,59
|
|
20240925,105900,8360825,451,451,451,451,0
|
|
20240925,105800,8360825,451,451,451,451,0
|
|
20240925,105700,8360825,451,451,451,451,0
|
|
20240925,105600,8360825,451,451,451,451,0
|
|
20240925,105500,8360825,451,451,451,451,27
|
|
20240925,105400,8348648,450,450,450,450,0
|
|
20240925,105300,8348648,450,450,450,450,0
|
|
20240925,105200,8348648,450,450,450,450,0
|
|
20240925,105100,8348648,450,450,450,450,0
|
|
20240925,105000,8348648,450,450,450,450,0
|
|
20240925,104900,8348648,450,450,450,450,0
|
|
20240925,104800,8348648,450,450,450,450,1000
|
|
20240925,104700,7898648,451,451,451,451,0
|
|
20240925,104600,7898648,451,451,451,451,0
|
|
20240925,104500,7898648,451,451,451,451,1
|
|
20240925,104400,7898197,451,451,451,451,5
|
|
20240925,104300,7895942,450,450,450,450,1
|
|
20240925,104200,7895492,451,451,451,451,200
|
|
20240925,104100,7805292,450,450,450,450,0
|
|
20240925,104000,7805292,450,451,451,450,1192
|
|
20240925,103900,7268891,451,451,451,451,0
|
|
20240925,103800,7268891,451,451,451,451,0
|
|
20240925,103700,7268891,451,451,451,451,0
|
|
20240925,103600,7268891,451,451,451,451,0
|
|
20240925,103500,7268891,451,451,451,451,0
|
|
20240925,103400,7268891,451,451,451,451,0
|
|
20240925,103300,7268891,451,451,451,451,4
|
|
20240925,103200,7267087,451,451,451,451,10
|
|
20240925,103100,7262577,452,452,452,452,0
|
|
20240925,103000,7262577,452,452,452,452,2
|
|
20240925,102900,7261673,452,452,452,452,0
|
|
20240925,102800,7261673,452,452,452,452,4
|
|
20240925,102700,7259865,452,452,452,452,1
|
|
20240925,102600,7259413,450,450,450,450,0
|
|
20240925,102500,7259413,450,450,450,450,0
|
|
20240925,102400,7259413,450,450,450,450,0
|
|
20240925,102300,7259413,450,450,450,450,0
|
|
20240925,102200,7259413,450,450,450,450,0
|
|
20240925,102100,7259413,450,450,450,450,0
|
|
20240925,102000,7259413,450,452,452,450,61
|
|
20240925,101900,7231961,452,452,452,452,5
|
|
20240925,101800,7229701,452,452,452,452,0
|
|
20240925,101700,7229701,452,452,452,452,0
|
|
20240925,101600,7229701,452,452,452,452,0
|
|
20240925,101500,7229701,452,452,452,452,4
|
|
20240925,101400,7227893,452,452,452,452,0
|
|
20240925,101300,7227893,452,452,452,452,0
|
|
20240925,101200,7227893,452,452,452,452,0
|
|
20240925,101100,7227893,452,452,452,452,0
|
|
20240925,101000,7227893,452,452,452,452,0
|
|
20240925,100900,7227893,452,452,452,452,0
|
|
20240925,100800,7227893,452,452,452,452,0
|
|
20240925,100700,7227893,452,452,452,452,1
|
|
20240925,100600,7227441,452,452,452,452,0
|
|
20240925,100500,7227441,452,452,452,452,0
|
|
20240925,100400,7227441,452,452,452,452,0
|
|
20240925,100300,7227441,452,451,452,451,1806
|
|
20240925,100200,6411372,451,451,451,451,0
|
|
20240925,100100,6411372,451,451,451,451,1
|
|
20240925,100000,6410921,451,451,451,451,0
|
|
20240925,095900,6410921,451,451,451,451,1
|
|
20240925,095800,6410470,451,451,451,451,0
|
|
20240925,095700,6410470,451,451,451,451,0
|
|
20240925,095600,6410470,451,451,451,451,0
|
|
20240925,095500,6410470,451,451,451,451,0
|
|
20240925,095400,6410470,451,451,451,451,0
|
|
20240925,095300,6410470,451,451,451,451,2015
|
|
20240925,095200,5501705,451,451,451,451,0
|
|
20240925,095100,5501705,451,451,451,451,1
|
|
20240925,095000,5501254,449,450,450,449,2390
|
|
20240925,094900,4427764,451,451,451,451,851
|
|
20240925,094800,4043963,451,451,451,451,0
|
|
20240925,094700,4043963,451,451,451,451,0
|
|
20240925,094600,4043963,451,451,451,451,0
|
|
20240925,094500,4043963,451,451,451,451,0
|
|
20240925,094400,4043963,451,451,451,451,0
|
|
20240925,094300,4043963,451,451,451,451,104
|
|
20240925,094200,3997059,451,451,451,451,0
|
|
20240925,094100,3997059,451,451,451,451,0
|
|
20240925,094000,3997059,451,451,451,451,0
|
|
20240925,093900,3997059,451,451,451,451,3
|
|
20240925,093800,3995706,451,451,451,450,23
|
|
20240925,093700,3985350,451,451,451,451,1
|
|
20240925,093600,3984899,450,450,450,450,49
|
|
20240925,093500,3962849,451,451,451,451,46
|
|
20240925,093400,3942103,451,451,451,451,32
|
|
20240925,093300,3927671,451,451,451,451,337
|
|
20240925,093200,3775684,450,451,451,450,103
|
|
20240925,093100,3729331,451,450,451,450,261
|
|
20240925,093000,3611879,451,450,451,450,109
|
|
20240925,092900,3562820,451,451,451,451,0
|
|
20240925,092800,3562820,451,451,451,451,208
|
|
20240925,092700,3469012,451,452,452,450,105
|
|
20240925,092600,3421750,452,451,452,451,26
|
|
20240925,092500,3410018,452,452,452,450,1030
|
|
20240925,092400,2946475,452,451,453,451,57
|
|
20240925,092300,2920701,450,449,450,449,275
|
|
20240925,092200,2797220,452,451,452,451,20
|
|
20240925,092100,2788184,451,451,452,451,20
|
|
20240925,092000,2779161,451,451,451,451,10
|
|
20240925,091900,2774651,450,451,451,449,74
|
|
20240925,091800,2741382,453,453,453,453,0
|
|
20240925,091700,2741382,453,451,453,451,3
|
|
20240925,091600,2740027,451,451,453,451,3
|
|
20240925,091500,2738672,453,453,453,453,250
|
|
20240925,091400,2625422,453,451,454,446,996
|
|
20240925,091300,2176740,455,455,455,455,60
|
|
20240925,091200,2149440,455,455,455,455,0
|
|
20240925,091100,2149440,455,454,455,454,130
|
|
20240925,091000,2090390,455,455,455,455,0
|
|
20240925,090900,2090390,455,455,455,455,100
|
|
20240925,090800,2044890,455,455,455,455,101
|
|
20240925,090700,1998935,455,454,455,454,204
|
|
20240925,090600,1906316,451,455,455,451,3500
|
|
20240925,090500,323495,458,458,458,458,0
|
|
20240925,090400,323495,458,458,458,458,0
|
|
20240925,090300,323495,458,458,458,458,0
|
|
20240925,090200,323495,458,458,458,458,1
|
|
20240925,090100,323037,460,456,460,456,112
|
|
20240925,090000,271832,455,452,455,452,598
|