598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185500,222780356,983,983,983,983,4036
|
|
20240826,185400,222780356,983,983,983,983,0
|
|
20240826,185300,222780356,983,983,983,983,0
|
|
20240826,185200,222780356,983,983,983,983,0
|
|
20240826,185100,222780356,983,983,983,983,0
|
|
20240826,185000,222780356,983,983,983,983,0
|
|
20240826,184900,222780356,983,983,983,983,0
|
|
20240826,184800,222780356,983,983,983,983,0
|
|
20240826,184700,222780356,983,983,983,983,0
|
|
20240826,184600,222780356,983,983,983,983,0
|
|
20240826,184500,222780356,983,983,983,983,0
|
|
20240826,184400,222780356,983,983,983,983,0
|
|
20240826,184300,222780356,983,983,983,983,0
|
|
20240826,184200,222780356,983,983,983,983,0
|
|
20240826,184100,222780356,983,983,983,983,0
|
|
20240826,184000,222780356,983,983,983,983,0
|
|
20240826,183900,222780356,983,983,983,983,0
|
|
20240826,183800,222780356,983,983,983,983,0
|
|
20240826,183700,222780356,983,983,983,983,0
|
|
20240826,183600,222780356,983,983,983,983,0
|
|
20240826,183500,222780356,983,983,983,983,0
|
|
20240826,183400,222780356,983,983,983,983,0
|
|
20240826,183300,222780356,983,983,983,983,0
|
|
20240826,183200,222780356,983,983,983,983,0
|
|
20240826,183100,222780356,983,983,983,983,0
|
|
20240826,183000,222780356,983,983,983,983,0
|
|
20240826,182900,222780356,983,983,983,983,0
|
|
20240826,182800,222780356,983,983,983,983,0
|
|
20240826,182700,222780356,983,983,983,983,0
|
|
20240826,182600,222780356,983,983,983,983,0
|
|
20240826,182500,222780356,983,983,983,983,4036
|
|
20240826,182400,222780356,983,983,983,983,0
|
|
20240826,182300,222780356,983,983,983,983,0
|
|
20240826,182200,222780356,983,983,983,983,0
|
|
20240826,182100,222780356,983,983,983,983,0
|
|
20240826,182000,222780356,983,983,983,983,0
|
|
20240826,181900,222780356,983,983,983,983,0
|
|
20240826,181800,222780356,983,983,983,983,0
|
|
20240826,181700,222780356,983,983,983,983,0
|
|
20240826,181600,222780356,983,983,983,983,0
|
|
20240826,181500,222780356,983,983,983,983,0
|
|
20240826,181400,222780356,983,983,983,983,0
|
|
20240826,181300,222780356,983,983,983,983,0
|
|
20240826,181200,222780356,983,983,983,983,0
|
|
20240826,181100,222780356,983,983,983,983,0
|
|
20240826,181000,222780356,983,983,983,983,0
|
|
20240826,180900,222780356,983,983,983,983,0
|
|
20240826,180800,222780356,983,983,983,983,0
|
|
20240826,180700,222780356,983,983,983,983,0
|
|
20240826,180600,222780356,983,983,983,983,0
|
|
20240826,180500,222780356,983,983,983,983,0
|
|
20240826,180400,222780356,983,983,983,983,0
|
|
20240826,180300,222780356,983,983,983,983,0
|
|
20240826,180200,222780356,983,983,983,983,0
|
|
20240826,180100,222780356,983,983,983,983,0
|
|
20240826,180000,222780356,983,983,983,983,0
|
|
20240826,175900,222780356,983,983,983,983,0
|
|
20240826,175800,222780356,983,983,983,983,0
|
|
20240826,175700,222780356,983,983,983,983,0
|
|
20240826,175600,222780356,983,983,983,983,0
|
|
20240826,175500,222780356,983,983,983,983,4036
|
|
20240826,175400,222780356,983,983,983,983,0
|
|
20240826,175300,222780356,983,983,983,983,0
|
|
20240826,175200,222780356,983,983,983,983,0
|
|
20240826,175100,222780356,983,983,983,983,0
|
|
20240826,175000,222780356,983,983,983,983,0
|
|
20240826,174900,222780356,983,983,983,983,0
|
|
20240826,174800,222780356,983,983,983,983,0
|
|
20240826,174700,222780356,983,983,983,983,0
|
|
20240826,174600,222780356,983,983,983,983,0
|
|
20240826,174500,222780356,983,983,983,983,0
|
|
20240826,174400,222780356,983,983,983,983,0
|
|
20240826,174300,222780356,983,983,983,983,0
|
|
20240826,174200,222780356,983,983,983,983,0
|
|
20240826,174100,222780356,983,983,983,983,0
|
|
20240826,174000,222780356,983,983,983,983,0
|
|
20240826,173900,222780356,983,983,983,983,0
|
|
20240826,173800,222780356,983,983,983,983,0
|
|
20240826,173700,222780356,983,983,983,983,0
|
|
20240826,173600,222780356,983,983,983,983,0
|
|
20240826,173500,222780356,983,983,983,983,0
|
|
20240826,173400,222780356,983,983,983,983,0
|
|
20240826,173300,222780356,983,983,983,983,0
|
|
20240826,173200,222780356,983,983,983,983,0
|
|
20240826,173100,222780356,983,983,983,983,0
|
|
20240826,173000,222780356,983,983,983,983,0
|
|
20240826,172900,222780356,983,983,983,983,0
|
|
20240826,172800,222780356,983,983,983,983,0
|
|
20240826,172700,222780356,983,983,983,983,0
|
|
20240826,172600,222780356,983,983,983,983,0
|
|
20240826,172500,222780356,983,983,983,983,4036
|
|
20240826,172400,222780356,983,983,983,983,0
|
|
20240826,172300,222780356,983,983,983,983,0
|
|
20240826,172200,222780356,983,983,983,983,0
|
|
20240826,172100,222780356,983,983,983,983,0
|
|
20240826,172000,222780356,983,983,983,983,0
|
|
20240826,171900,222780356,983,983,983,983,0
|
|
20240826,171800,222780356,983,983,983,983,0
|
|
20240826,171700,222780356,983,983,983,983,0
|
|
20240826,171600,222780356,983,983,983,983,0
|
|
20240826,171500,222780356,983,983,983,983,0
|
|
20240826,171400,222780356,983,983,983,983,0
|
|
20240826,171300,222780356,983,983,983,983,0
|
|
20240826,171200,222780356,983,983,983,983,0
|
|
20240826,171100,222780356,983,983,983,983,0
|
|
20240826,171000,222780356,983,983,983,983,0
|
|
20240826,170900,222780356,983,983,983,983,0
|
|
20240826,170800,222780356,983,983,983,983,0
|
|
20240826,170700,222780356,983,983,983,983,0
|
|
20240826,170600,222780356,983,983,983,983,0
|
|
20240826,170500,222780356,983,983,983,983,0
|
|
20240826,170400,222780356,983,983,983,983,0
|
|
20240826,170300,222780356,983,983,983,983,0
|
|
20240826,170200,222780356,983,983,983,983,0
|
|
20240826,170100,222780356,983,983,983,983,0
|
|
20240826,170000,222780356,983,983,983,983,0
|
|
20240826,165900,222780356,983,983,983,983,0
|
|
20240826,165800,222780356,983,983,983,983,0
|
|
20240826,165700,222780356,983,983,983,983,0
|
|
20240826,165600,222780356,983,983,983,983,0
|
|
20240826,165500,222780356,983,983,983,983,4036
|
|
20240826,165400,222780356,983,983,983,983,0
|
|
20240826,165300,222780356,983,983,983,983,0
|
|
20240826,165200,222780356,983,983,983,983,0
|
|
20240826,165100,222780356,983,983,983,983,0
|
|
20240826,165000,222780356,983,983,983,983,0
|
|
20240826,164900,222780356,983,983,983,983,0
|
|
20240826,164800,222780356,983,983,983,983,0
|
|
20240826,164700,222780356,983,983,983,983,0
|
|
20240826,164600,222780356,983,983,983,983,0
|
|
20240826,164500,222780356,983,983,983,983,0
|
|
20240826,164400,222780356,983,983,983,983,0
|
|
20240826,164300,222780356,983,983,983,983,0
|
|
20240826,164200,222780356,983,983,983,983,0
|
|
20240826,164100,222780356,983,983,983,983,0
|
|
20240826,164000,222780356,983,983,983,983,0
|
|
20240826,163900,222780356,983,983,983,983,0
|
|
20240826,163800,222780356,983,983,983,983,0
|
|
20240826,163700,222780356,983,983,983,983,0
|
|
20240826,163600,222780356,983,983,983,983,0
|
|
20240826,163500,222780356,983,983,983,983,0
|
|
20240826,163400,222780356,983,983,983,983,0
|
|
20240826,163300,222780356,983,983,983,983,0
|
|
20240826,163200,222780356,983,983,983,983,0
|
|
20240826,163100,222780356,983,983,983,983,0
|
|
20240826,163000,222780356,983,983,983,983,0
|
|
20240826,162900,222780356,983,983,983,983,0
|
|
20240826,162800,222780356,983,983,983,983,0
|
|
20240826,162700,222780356,983,983,983,983,0
|
|
20240826,162600,222780356,983,983,983,983,0
|
|
20240826,162500,222780356,983,983,983,983,4036
|
|
20240826,162400,222780356,983,983,983,983,0
|
|
20240826,162300,222780356,983,983,983,983,0
|
|
20240826,162200,222780356,983,983,983,983,0
|
|
20240826,162100,222780356,983,983,983,983,0
|
|
20240826,162000,222780356,983,983,983,983,0
|
|
20240826,161900,222780356,983,983,983,983,0
|
|
20240826,161800,222780356,983,983,983,983,0
|
|
20240826,161700,222780356,983,983,983,983,0
|
|
20240826,161600,222780356,983,983,983,983,0
|
|
20240826,161500,222780356,983,983,983,983,0
|
|
20240826,161400,222780356,983,983,983,983,0
|
|
20240826,161300,222780356,983,983,983,983,0
|
|
20240826,161200,222780356,983,983,983,983,0
|
|
20240826,161100,222780356,983,983,983,983,0
|
|
20240826,161000,222780356,983,983,983,983,0
|
|
20240826,160900,222780356,983,983,983,983,0
|
|
20240826,160800,222780356,983,983,983,983,0
|
|
20240826,160700,222780356,983,983,983,983,0
|
|
20240826,160600,222780356,983,983,983,983,0
|
|
20240826,160500,222780356,983,983,983,983,0
|
|
20240826,160400,222780356,983,983,983,983,0
|
|
20240826,160300,222780356,983,983,983,983,0
|
|
20240826,160200,222780356,983,983,983,983,0
|
|
20240826,160100,222780356,983,983,983,983,0
|
|
20240826,160000,222780356,983,983,983,983,0
|
|
20240826,155900,222780356,983,983,983,983,0
|
|
20240826,155800,222780356,983,983,983,983,0
|
|
20240826,155700,222780356,983,983,983,983,0
|
|
20240826,155600,222780356,983,983,983,983,0
|
|
20240826,155500,222780356,983,983,983,983,4036
|
|
20240826,155400,222780356,983,983,983,983,0
|
|
20240826,155300,222780356,983,983,983,983,0
|
|
20240826,155200,222780356,983,983,983,983,0
|
|
20240826,155100,222780356,983,983,983,983,0
|
|
20240826,155000,222780356,983,983,983,983,0
|
|
20240826,154900,222780356,983,983,983,983,0
|
|
20240826,154800,222780356,983,983,983,983,0
|
|
20240826,154700,222780356,983,983,983,983,0
|
|
20240826,154600,222780356,983,983,983,983,0
|
|
20240826,154500,222780356,983,983,983,983,0
|
|
20240826,154400,222780356,983,983,983,983,0
|
|
20240826,154300,222780356,983,983,983,983,0
|
|
20240826,154200,222780356,983,983,983,983,0
|
|
20240826,154100,222780356,983,983,983,983,0
|
|
20240826,154000,222780356,983,983,983,983,0
|
|
20240826,153900,222780356,983,983,983,983,0
|
|
20240826,153800,222780356,983,983,983,983,0
|
|
20240826,153700,222780356,983,983,983,983,0
|
|
20240826,153600,222780356,983,983,983,983,0
|
|
20240826,153500,222780356,983,983,983,983,0
|
|
20240826,153400,222780356,983,983,983,983,0
|
|
20240826,153300,222780356,983,983,983,983,0
|
|
20240826,153200,222780356,983,983,983,983,0
|
|
20240826,153100,222780356,983,983,983,983,0
|
|
20240826,153000,222780356,983,983,983,983,4036
|
|
20240826,152900,218812968,985,985,985,985,0
|
|
20240826,152800,218812968,985,985,985,985,0
|
|
20240826,152700,218812968,985,985,985,985,0
|
|
20240826,152600,218812968,985,985,985,985,0
|
|
20240826,152500,218812968,985,985,985,985,0
|
|
20240826,152400,218812968,985,985,985,985,0
|
|
20240826,152300,218812968,985,985,985,985,0
|
|
20240826,152200,218812968,985,985,985,985,0
|
|
20240826,152100,218812968,985,985,985,985,0
|
|
20240826,152000,218812968,985,985,985,985,0
|
|
20240826,151900,218812968,985,985,985,985,15
|
|
20240826,151800,218798193,985,980,985,980,279
|
|
20240826,151700,218524758,986,986,986,986,0
|
|
20240826,151600,218524758,986,986,986,986,0
|
|
20240826,151500,218524758,986,986,986,986,9
|
|
20240826,151400,218515884,986,985,986,985,340
|
|
20240826,151300,218180929,985,979,985,979,2604
|
|
20240826,151200,215620579,979,978,979,978,514
|
|
20240826,151100,215117427,978,978,978,978,0
|
|
20240826,151000,215117427,978,977,978,977,2692
|
|
20240826,150900,212485251,978,978,978,978,0
|
|
20240826,150800,212485251,978,977,978,977,500
|
|
20240826,150700,211996656,979,979,979,979,0
|
|
20240826,150600,211996656,979,979,979,979,0
|
|
20240826,150500,211996656,979,979,979,979,20
|
|
20240826,150400,211977076,979,978,979,978,202
|
|
20240826,150300,211779518,982,982,982,982,0
|
|
20240826,150200,211779518,982,982,982,982,0
|
|
20240826,150100,211779518,982,982,982,982,0
|
|
20240826,150000,211779518,982,982,982,982,18
|
|
20240826,145900,211761842,982,978,982,970,9833
|
|
20240826,145800,202211992,985,985,985,985,0
|
|
20240826,145700,202211992,985,985,985,985,0
|
|
20240826,145600,202211992,985,985,985,985,0
|
|
20240826,145500,202211992,985,985,985,985,0
|
|
20240826,145400,202211992,985,985,985,985,0
|
|
20240826,145300,202211992,985,985,985,985,128
|
|
20240826,145200,202085912,985,985,985,985,0
|
|
20240826,145100,202085912,985,985,985,985,0
|
|
20240826,145000,202085912,985,985,985,985,0
|
|
20240826,144900,202085912,985,985,985,985,200
|
|
20240826,144800,201888912,985,985,985,985,0
|
|
20240826,144700,201888912,985,985,985,985,0
|
|
20240826,144600,201888912,985,985,985,985,0
|
|
20240826,144500,201888912,985,985,985,985,0
|
|
20240826,144400,201888912,985,983,985,983,10000
|
|
20240826,144300,192045249,983,983,983,983,0
|
|
20240826,144200,192045249,983,983,983,983,300
|
|
20240826,144100,191750349,983,983,983,983,0
|
|
20240826,144000,191750349,983,977,983,977,121
|
|
20240826,143900,191632120,984,979,984,975,2003
|
|
20240826,143800,189675514,985,985,985,985,1313
|
|
20240826,143700,188382209,985,980,985,979,1004
|
|
20240826,143600,187399249,985,985,985,985,2
|
|
20240826,143500,187397279,980,980,980,980,308
|
|
20240826,143400,187095439,987,987,987,987,0
|
|
20240826,143300,187095439,987,986,987,986,100
|
|
20240826,143200,186996807,987,987,987,987,10
|
|
20240826,143100,186986937,987,987,987,987,1003
|
|
20240826,143000,185996976,981,981,981,981,0
|
|
20240826,142900,185996976,981,981,981,981,0
|
|
20240826,142800,185996976,981,981,981,981,0
|
|
20240826,142700,185996976,981,981,981,981,554
|
|
20240826,142600,185453502,981,981,981,981,0
|
|
20240826,142500,185453502,981,981,981,981,0
|
|
20240826,142400,185453502,981,981,981,981,146
|
|
20240826,142300,185310276,981,981,981,981,0
|
|
20240826,142200,185310276,981,979,981,975,20019
|
|
20240826,142100,165764707,988,982,988,980,9324
|
|
20240826,142000,156621784,982,987,987,982,963
|
|
20240826,141900,155676113,988,983,988,983,669
|
|
20240826,141800,155018446,983,984,989,983,3513
|
|
20240826,141700,151562884,988,985,988,985,2559
|
|
20240826,141600,149042239,990,987,990,986,1393
|
|
20240826,141500,147668564,993,993,993,993,0
|
|
20240826,141400,147668564,993,987,993,987,43
|
|
20240826,141300,147626111,993,990,993,988,1085
|
|
20240826,141200,146552611,993,993,993,993,3
|
|
20240826,141100,146549632,989,989,989,989,152
|
|
20240826,141000,146399304,996,996,996,996,0
|
|
20240826,140900,146399304,996,996,996,996,0
|
|
20240826,140800,146399304,996,996,996,996,0
|
|
20240826,140700,146399304,996,996,996,996,0
|
|
20240826,140600,146399304,996,996,996,996,0
|
|
20240826,140500,146399304,996,996,996,996,0
|
|
20240826,140400,146399304,996,996,996,996,0
|
|
20240826,140300,146399304,996,990,996,989,1531
|
|
20240826,140200,144885039,997,997,997,997,0
|
|
20240826,140100,144885039,997,997,997,997,0
|
|
20240826,140000,144885039,997,997,997,997,0
|
|
20240826,135900,144885039,997,997,997,997,3
|
|
20240826,135800,144882048,990,990,990,990,1311
|
|
20240826,135700,143584158,997,997,997,997,0
|
|
20240826,135600,143584158,997,997,997,997,0
|
|
20240826,135500,143584158,997,997,997,997,0
|
|
20240826,135400,143584158,997,997,997,997,1
|
|
20240826,135300,143583161,997,997,997,997,1
|
|
20240826,135200,143582164,996,996,997,996,2048
|
|
20240826,135100,141542321,996,990,996,990,692
|
|
20240826,135000,140857223,996,996,996,996,0
|
|
20240826,134900,140857223,996,996,996,996,0
|
|
20240826,134800,140857223,996,996,996,996,0
|
|
20240826,134700,140857223,996,996,996,996,0
|
|
20240826,134600,140857223,996,996,996,996,0
|
|
20240826,134500,140857223,996,996,996,996,2
|
|
20240826,134400,140855231,991,991,991,991,0
|
|
20240826,134300,140855231,991,991,991,991,0
|
|
20240826,134200,140855231,991,991,991,991,0
|
|
20240826,134100,140855231,991,991,991,991,0
|
|
20240826,134000,140855231,991,991,991,991,512
|
|
20240826,133900,140347839,996,996,996,996,0
|
|
20240826,133800,140347839,996,996,996,996,0
|
|
20240826,133700,140347839,996,996,996,996,0
|
|
20240826,133600,140347839,996,996,996,996,100
|
|
20240826,133500,140248239,996,992,996,991,2003
|
|
20240826,133400,138262250,996,996,996,996,0
|
|
20240826,133300,138262250,996,996,996,996,0
|
|
20240826,133200,138262250,996,991,996,990,1215
|
|
20240826,133100,137058256,998,998,998,998,5
|
|
20240826,133000,137053266,992,992,992,992,72
|
|
20240826,132900,136981842,999,999,999,999,0
|
|
20240826,132800,136981842,999,999,999,999,99
|
|
20240826,132700,136882941,999,999,999,999,0
|
|
20240826,132600,136882941,999,999,999,999,0
|
|
20240826,132500,136882941,999,999,999,999,0
|
|
20240826,132400,136882941,999,999,999,999,1000
|
|
20240826,132300,135883941,999,999,999,999,12
|
|
20240826,132200,135871953,999,999,999,999,61
|
|
20240826,132100,135811014,999,999,999,999,0
|
|
20240826,132000,135811014,999,999,999,999,0
|
|
20240826,131900,135811014,999,999,999,999,0
|
|
20240826,131800,135811014,999,996,999,996,5000
|
|
20240826,131700,130824501,997,997,997,997,0
|
|
20240826,131600,130824501,997,997,997,997,5
|
|
20240826,131500,130819516,997,994,997,994,1963
|
|
20240826,131400,128863692,994,994,994,994,0
|
|
20240826,131300,128863692,994,994,994,994,0
|
|
20240826,131200,128863692,994,988,994,988,99
|
|
20240826,131100,128765868,994,994,994,994,0
|
|
20240826,131000,128765868,994,994,994,994,280
|
|
20240826,130900,128487548,994,994,994,994,1808
|
|
20240826,130800,126690396,994,994,994,994,0
|
|
20240826,130700,126690396,994,994,994,994,5
|
|
20240826,130600,126685426,989,989,989,989,0
|
|
20240826,130500,126685426,989,989,989,989,101
|
|
20240826,130400,126585537,996,996,996,996,0
|
|
20240826,130300,126585537,996,996,996,996,0
|
|
20240826,130200,126585537,996,996,996,996,1
|
|
20240826,130100,126584541,996,996,996,996,7
|
|
20240826,130000,126577569,990,990,990,990,91
|
|
20240826,125900,126487479,998,998,998,998,0
|
|
20240826,125800,126487479,998,997,998,997,100
|
|
20240826,125700,126387759,997,997,997,997,100
|
|
20240826,125600,126288059,997,997,997,997,0
|
|
20240826,125500,126288059,997,997,997,990,250
|
|
20240826,125400,126040090,997,997,997,997,0
|
|
20240826,125300,126040090,997,997,997,997,100
|
|
20240826,125200,125940390,997,997,997,997,0
|
|
20240826,125100,125940390,997,997,997,997,200
|
|
20240826,125000,125740990,997,997,997,989,118
|
|
20240826,124900,125624168,997,997,997,997,60
|
|
20240826,124800,125564348,997,997,997,997,67
|
|
20240826,124700,125497549,997,997,997,997,0
|
|
20240826,124600,125497549,997,997,997,997,3
|
|
20240826,124500,125494558,997,998,998,989,163
|
|
20240826,124400,125332907,998,998,998,998,0
|
|
20240826,124300,125332907,998,998,998,998,84
|
|
20240826,124200,125249075,998,998,998,998,10
|
|
20240826,124100,125239095,998,998,998,998,0
|
|
20240826,124000,125239095,998,998,998,998,1627
|
|
20240826,123900,123615349,998,998,998,998,110
|
|
20240826,123800,123505569,998,997,998,997,636
|
|
20240826,123700,122870934,998,998,998,998,0
|
|
20240826,123600,122870934,998,998,998,998,20
|
|
20240826,123500,122850974,995,995,995,995,354
|
|
20240826,123400,122498744,995,995,995,995,1
|
|
20240826,123300,122497749,998,998,998,998,0
|
|
20240826,123200,122497749,998,993,998,993,741
|
|
20240826,123100,121761931,993,993,993,993,10
|
|
20240826,123000,121752001,993,993,993,993,100
|
|
20240826,122900,121652701,993,993,993,993,0
|
|
20240826,122800,121652701,993,993,993,993,0
|
|
20240826,122700,121652701,993,993,993,993,0
|
|
20240826,122600,121652701,993,993,993,993,400
|
|
20240826,122500,121255501,993,993,993,993,0
|
|
20240826,122400,121255501,993,993,993,993,0
|
|
20240826,122300,121255501,993,993,993,993,0
|
|
20240826,122200,121255501,993,993,993,993,0
|
|
20240826,122100,121255501,993,993,993,993,0
|
|
20240826,122000,121255501,993,993,993,993,0
|
|
20240826,121900,121255501,993,993,993,993,1133
|
|
20240826,121800,120130432,993,993,993,993,0
|
|
20240826,121700,120130432,993,993,993,993,0
|
|
20240826,121600,120130432,993,984,993,984,225
|
|
20240826,121500,119908987,989,989,989,989,2208
|
|
20240826,121400,117725275,989,989,989,989,417
|
|
20240826,121300,117312862,989,989,989,989,3
|
|
20240826,121200,117309895,989,989,989,989,0
|
|
20240826,121100,117309895,989,989,989,989,5
|
|
20240826,121000,117304950,988,988,988,988,50
|
|
20240826,120900,117255550,989,989,989,989,33
|
|
20240826,120800,117222913,985,987,987,985,13916
|
|
20240826,120700,103503835,993,993,993,993,2
|
|
20240826,120600,103501849,993,993,993,993,2
|
|
20240826,120500,103499863,987,987,987,987,1000
|
|
20240826,120400,102512863,993,993,993,993,0
|
|
20240826,120300,102512863,993,993,993,993,0
|
|
20240826,120200,102512863,993,993,993,993,1
|
|
20240826,120100,102511870,993,992,993,992,200
|
|
20240826,120000,102313277,992,992,992,992,150
|
|
20240826,115900,102164477,992,994,994,985,5566
|
|
20240826,115800,96673696,990,993,993,990,10000
|
|
20240826,115700,86764888,999,999,999,999,0
|
|
20240826,115600,86764888,999,993,999,993,2125
|
|
20240826,115500,84654733,999,999,999,993,5086
|
|
20240826,115400,79603227,994,994,994,994,0
|
|
20240826,115300,79603227,994,994,994,994,0
|
|
20240826,115200,79603227,994,995,995,994,2180
|
|
20240826,115100,77435184,1000,1000,1000,1000,0
|
|
20240826,115000,77435184,1000,1000,1000,1000,2
|
|
20240826,114900,77433184,1000,1000,1000,1000,0
|
|
20240826,114800,77433184,1000,1000,1000,1000,0
|
|
20240826,114700,77433184,1000,999,1000,995,6651
|
|
20240826,114600,70808683,1005,1005,1005,1005,0
|
|
20240826,114500,70808683,1005,1005,1005,1005,0
|
|
20240826,114400,70808683,1005,1005,1005,1005,0
|
|
20240826,114300,70808683,1005,1005,1005,1005,0
|
|
20240826,114200,70808683,1005,1005,1005,1005,0
|
|
20240826,114100,70808683,1005,1005,1005,1005,0
|
|
20240826,114000,70808683,1005,1005,1005,1005,0
|
|
20240826,113900,70808683,1005,1005,1005,1005,0
|
|
20240826,113800,70808683,1005,1005,1005,1005,0
|
|
20240826,113700,70808683,1005,1005,1005,1005,1
|
|
20240826,113600,70807678,1005,1005,1005,1005,0
|
|
20240826,113500,70807678,1005,1005,1005,1005,0
|
|
20240826,113400,70807678,1005,1005,1005,1005,0
|
|
20240826,113300,70807678,1005,1005,1005,1005,0
|
|
20240826,113200,70807678,1005,1005,1005,1005,495
|
|
20240826,113100,70310203,1005,1005,1005,1005,0
|
|
20240826,113000,70310203,1005,1005,1005,1005,0
|
|
20240826,112900,70310203,1005,1005,1005,1005,500
|
|
20240826,112800,69807703,997,997,997,997,0
|
|
20240826,112700,69807703,997,997,997,997,0
|
|
20240826,112600,69807703,997,997,997,997,719
|
|
20240826,112500,69090860,999,1000,1000,999,1797
|
|
20240826,112400,67295626,1000,1000,1000,1000,0
|
|
20240826,112300,67295626,1000,1000,1000,1000,0
|
|
20240826,112200,67295626,1000,1000,1000,1000,0
|
|
20240826,112100,67295626,1000,1000,1000,1000,1
|
|
20240826,112000,67294626,999,999,999,999,0
|
|
20240826,111900,67294626,999,999,999,999,1245
|
|
20240826,111800,66050871,1000,1000,1000,1000,0
|
|
20240826,111700,66050871,1000,1000,1000,1000,0
|
|
20240826,111600,66050871,1000,1000,1000,1000,7
|
|
20240826,111500,66043871,1001,1001,1001,1001,0
|
|
20240826,111400,66043871,1001,1001,1001,1001,2058
|
|
20240826,111300,63983813,1006,1006,1006,1006,0
|
|
20240826,111200,63983813,1006,1006,1006,1006,0
|
|
20240826,111100,63983813,1006,1006,1006,1006,0
|
|
20240826,111000,63983813,1006,1006,1006,1006,0
|
|
20240826,110900,63983813,1006,1006,1006,1006,10
|
|
20240826,110800,63973753,1007,1007,1007,1007,0
|
|
20240826,110700,63973753,1007,1007,1007,1007,0
|
|
20240826,110600,63973753,1007,1007,1007,1007,0
|
|
20240826,110500,63973753,1007,1007,1007,1007,0
|
|
20240826,110400,63973753,1007,1007,1007,1007,0
|
|
20240826,110300,63973753,1007,1007,1007,1007,0
|
|
20240826,110200,63973753,1007,1007,1007,1007,0
|
|
20240826,110100,63973753,1007,1007,1007,1007,0
|
|
20240826,110000,63973753,1007,1007,1007,1007,0
|
|
20240826,105900,63973753,1007,1007,1007,1007,0
|
|
20240826,105800,63973753,1007,1007,1007,1007,0
|
|
20240826,105700,63973753,1007,1007,1007,1007,0
|
|
20240826,105600,63973753,1007,1007,1007,1007,0
|
|
20240826,105500,63973753,1007,1007,1007,1007,21
|
|
20240826,105400,63952606,1007,1007,1007,1007,0
|
|
20240826,105300,63952606,1007,1007,1007,1007,0
|
|
20240826,105200,63952606,1007,1007,1007,1007,0
|
|
20240826,105100,63952606,1007,1007,1007,1007,0
|
|
20240826,105000,63952606,1007,1007,1007,1007,0
|
|
20240826,104900,63952606,1007,1007,1007,1007,0
|
|
20240826,104800,63952606,1007,1007,1007,1007,0
|
|
20240826,104700,63952606,1007,1007,1007,1007,0
|
|
20240826,104600,63952606,1007,1007,1007,1007,0
|
|
20240826,104500,63952606,1007,1007,1007,1007,0
|
|
20240826,104400,63952606,1007,1007,1007,1007,3
|
|
20240826,104300,63949585,1007,1007,1007,1007,0
|
|
20240826,104200,63949585,1007,1007,1007,1007,3
|
|
20240826,104100,63946564,1007,1007,1007,1007,0
|
|
20240826,104000,63946564,1007,1007,1007,1007,0
|
|
20240826,103900,63946564,1007,1007,1007,1007,0
|
|
20240826,103800,63946564,1007,1007,1007,1007,0
|
|
20240826,103700,63946564,1007,1007,1007,1007,0
|
|
20240826,103600,63946564,1007,1007,1007,1007,0
|
|
20240826,103500,63946564,1007,1007,1007,1007,0
|
|
20240826,103400,63946564,1007,1007,1007,1007,0
|
|
20240826,103300,63946564,1007,1007,1007,1007,0
|
|
20240826,103200,63946564,1007,1007,1007,1007,0
|
|
20240826,103100,63946564,1007,1007,1007,1007,0
|
|
20240826,103000,63946564,1007,1007,1007,1007,0
|
|
20240826,102900,63946564,1007,1007,1007,1007,0
|
|
20240826,102800,63946564,1007,1002,1007,1002,2745
|
|
20240826,102700,61184557,1002,1002,1002,1002,174
|
|
20240826,102600,61010209,999,999,999,999,147
|
|
20240826,102500,60863356,996,997,997,996,3173
|
|
20240826,102400,57702045,997,997,997,997,0
|
|
20240826,102300,57702045,997,1001,1001,997,576
|
|
20240826,102200,57126879,1005,1002,1007,1002,84
|
|
20240826,102100,57042574,1002,1002,1002,1002,30
|
|
20240826,102000,57012514,1002,1002,1002,1002,56
|
|
20240826,101900,56956402,1002,1002,1002,1002,100
|
|
20240826,101800,56856202,1002,1000,1002,996,3881
|
|
20240826,101700,52988297,1001,1001,1001,1001,0
|
|
20240826,101600,52988297,1001,1001,1001,1001,0
|
|
20240826,101500,52988297,1001,1001,1001,1001,0
|
|
20240826,101400,52988297,1001,1001,1001,1001,0
|
|
20240826,101300,52988297,1001,1001,1001,1001,0
|
|
20240826,101200,52988297,1001,1001,1001,1001,0
|
|
20240826,101100,52988297,1001,1001,1001,1001,0
|
|
20240826,101000,52988297,1001,1001,1001,1001,0
|
|
20240826,100900,52988297,1001,1001,1001,1001,0
|
|
20240826,100800,52988297,1001,1001,1001,1001,0
|
|
20240826,100700,52988297,1001,1001,1001,1001,16
|
|
20240826,100600,52972281,1010,1010,1010,1010,1
|
|
20240826,100500,52971271,1010,1010,1010,1010,0
|
|
20240826,100400,52971271,1010,1010,1010,1010,0
|
|
20240826,100300,52971271,1010,1010,1010,1010,0
|
|
20240826,100200,52971271,1010,1010,1010,1010,1
|
|
20240826,100100,52970261,1010,1010,1010,1010,0
|
|
20240826,100000,52970261,1010,1009,1010,1009,2013
|
|
20240826,095900,50937258,1002,1002,1002,1002,1626
|
|
20240826,095800,49308006,1002,1002,1002,1002,0
|
|
20240826,095700,49308006,1002,1002,1002,1002,0
|
|
20240826,095600,49308006,1002,1002,1002,1002,0
|
|
20240826,095500,49308006,1002,1002,1002,1002,0
|
|
20240826,095400,49308006,1002,1002,1002,1002,1000
|
|
20240826,095300,48306006,1002,1002,1002,1002,0
|
|
20240826,095200,48306006,1002,1002,1002,1002,0
|
|
20240826,095100,48306006,1002,1002,1002,1002,0
|
|
20240826,095000,48306006,1002,1002,1002,1002,0
|
|
20240826,094900,48306006,1002,1002,1002,1002,0
|
|
20240826,094800,48306006,1002,1002,1002,1002,0
|
|
20240826,094700,48306006,1002,1002,1002,1002,4
|
|
20240826,094600,48301998,1002,1002,1002,1002,2
|
|
20240826,094500,48299994,1002,1002,1002,1002,10
|
|
20240826,094400,48289974,997,997,997,997,3220
|
|
20240826,094300,45079634,1001,1001,1001,1001,0
|
|
20240826,094200,45079634,1001,1001,1001,1001,1
|
|
20240826,094100,45078633,1001,1001,1001,1001,9
|
|
20240826,094000,45069624,1001,1001,1001,1001,100
|
|
20240826,093900,44969524,1001,1001,1001,1001,1
|
|
20240826,093800,44968523,1001,1001,1001,1001,5
|
|
20240826,093700,44963518,996,996,996,996,0
|
|
20240826,093600,44963518,996,996,996,996,0
|
|
20240826,093500,44963518,996,996,996,996,18
|
|
20240826,093400,44945590,996,996,996,996,102
|
|
20240826,093300,44843998,996,996,996,996,0
|
|
20240826,093200,44843998,996,996,996,996,0
|
|
20240826,093100,44843998,996,996,996,996,237
|
|
20240826,093000,44607946,1000,1000,1000,1000,0
|
|
20240826,092900,44607946,1000,997,1000,997,2902
|
|
20240826,092800,41713152,997,999,999,997,3671
|
|
20240826,092700,38049850,1000,1000,1000,1000,0
|
|
20240826,092600,38049850,1000,1000,1000,1000,500
|
|
20240826,092500,37549850,998,998,998,998,0
|
|
20240826,092400,37549850,998,998,998,998,1
|
|
20240826,092300,37548852,998,1001,1001,998,9501
|
|
20240826,092200,28045444,1002,1003,1003,1002,3000
|
|
20240826,092100,25039434,1002,1002,1002,1002,0
|
|
20240826,092000,25039434,1002,1002,1002,1002,0
|
|
20240826,091900,25039434,1002,1002,1002,1002,0
|
|
20240826,091800,25039434,1002,1004,1004,1002,1162
|
|
20240826,091700,23874513,1003,1003,1003,1003,0
|
|
20240826,091600,23874513,1003,1003,1003,1003,0
|
|
20240826,091500,23874513,1003,1003,1003,1003,1852
|
|
20240826,091400,22016957,1003,1009,1010,1003,2009
|
|
20240826,091300,19988111,1009,1009,1009,1009,0
|
|
20240826,091200,19988111,1009,1008,1009,1008,219
|
|
20240826,091100,19767340,1004,1004,1004,1004,412
|
|
20240826,091000,19353692,1004,1004,1004,1004,20
|
|
20240826,090900,19333612,1004,1010,1010,1004,436
|
|
20240826,090800,18893258,1010,1009,1010,1009,61
|
|
20240826,090700,18831708,1010,1010,1010,1010,0
|
|
20240826,090600,18831708,1010,1010,1010,1010,0
|
|
20240826,090500,18831708,1010,1010,1010,1010,0
|
|
20240826,090400,18831708,1010,1003,1010,1003,346
|
|
20240826,090300,18484663,1001,1001,1001,1001,0
|
|
20240826,090200,18484663,1001,1005,1005,1000,18247
|
|
20240826,090100,218736,1008,1008,1008,1008,0
|
|
20240826,090000,218736,1008,1008,1008,1008,217
|