603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190000,243240235,306,306,306,306,3955
|
|
20240826,185900,243240235,306,306,306,306,0
|
|
20240826,185800,243240235,306,306,306,306,0
|
|
20240826,185700,243240235,306,306,306,306,0
|
|
20240826,185600,243240235,306,306,306,306,0
|
|
20240826,185500,243240235,306,306,306,306,0
|
|
20240826,185400,243240235,306,306,306,306,0
|
|
20240826,185300,243240235,306,306,306,306,0
|
|
20240826,185200,243240235,306,306,306,306,0
|
|
20240826,185100,243240235,306,306,306,306,0
|
|
20240826,185000,243240235,306,306,306,306,0
|
|
20240826,184900,243240235,306,306,306,306,0
|
|
20240826,184800,243240235,306,306,306,306,0
|
|
20240826,184700,243240235,306,306,306,306,0
|
|
20240826,184600,243240235,306,306,306,306,0
|
|
20240826,184500,243240235,306,306,306,306,0
|
|
20240826,184400,243240235,306,306,306,306,0
|
|
20240826,184300,243240235,306,306,306,306,0
|
|
20240826,184200,243240235,306,306,306,306,0
|
|
20240826,184100,243240235,306,306,306,306,0
|
|
20240826,184000,243240235,306,306,306,306,0
|
|
20240826,183900,243240235,306,306,306,306,0
|
|
20240826,183800,243240235,306,306,306,306,0
|
|
20240826,183700,243240235,306,306,306,306,0
|
|
20240826,183600,243240235,306,306,306,306,0
|
|
20240826,183500,243240235,306,306,306,306,0
|
|
20240826,183400,243240235,306,306,306,306,0
|
|
20240826,183300,243240235,306,306,306,306,0
|
|
20240826,183200,243240235,306,306,306,306,0
|
|
20240826,183100,243240235,306,306,306,306,0
|
|
20240826,183000,243240235,306,306,306,306,3955
|
|
20240826,182900,243240235,306,306,306,306,0
|
|
20240826,182800,243240235,306,306,306,306,0
|
|
20240826,182700,243240235,306,306,306,306,0
|
|
20240826,182600,243240235,306,306,306,306,0
|
|
20240826,182500,243240235,306,306,306,306,0
|
|
20240826,182400,243240235,306,306,306,306,0
|
|
20240826,182300,243240235,306,306,306,306,0
|
|
20240826,182200,243240235,306,306,306,306,0
|
|
20240826,182100,243240235,306,306,306,306,0
|
|
20240826,182000,243240235,306,306,306,306,0
|
|
20240826,181900,243240235,306,306,306,306,0
|
|
20240826,181800,243240235,306,306,306,306,0
|
|
20240826,181700,243240235,306,306,306,306,0
|
|
20240826,181600,243240235,306,306,306,306,0
|
|
20240826,181500,243240235,306,306,306,306,0
|
|
20240826,181400,243240235,306,306,306,306,0
|
|
20240826,181300,243240235,306,306,306,306,0
|
|
20240826,181200,243240235,306,306,306,306,0
|
|
20240826,181100,243240235,306,306,306,306,0
|
|
20240826,181000,243240235,306,306,306,306,0
|
|
20240826,180900,243240235,306,306,306,306,0
|
|
20240826,180800,243240235,306,306,306,306,0
|
|
20240826,180700,243240235,306,306,306,306,0
|
|
20240826,180600,243240235,306,306,306,306,0
|
|
20240826,180500,243240235,306,306,306,306,0
|
|
20240826,180400,243240235,306,306,306,306,0
|
|
20240826,180300,243240235,306,306,306,306,0
|
|
20240826,180200,243240235,306,306,306,306,0
|
|
20240826,180100,243240235,306,306,306,306,0
|
|
20240826,180000,243240235,306,306,306,306,3955
|
|
20240826,175900,243240235,306,306,306,306,0
|
|
20240826,175800,243240235,306,306,306,306,0
|
|
20240826,175700,243240235,306,306,306,306,0
|
|
20240826,175600,243240235,306,306,306,306,0
|
|
20240826,175500,243240235,306,306,306,306,0
|
|
20240826,175400,243240235,306,306,306,306,0
|
|
20240826,175300,243240235,306,306,306,306,0
|
|
20240826,175200,243240235,306,306,306,306,0
|
|
20240826,175100,243240235,306,306,306,306,0
|
|
20240826,175000,243240235,306,306,306,306,0
|
|
20240826,174900,243240235,306,306,306,306,0
|
|
20240826,174800,243240235,306,306,306,306,0
|
|
20240826,174700,243240235,306,306,306,306,0
|
|
20240826,174600,243240235,306,306,306,306,0
|
|
20240826,174500,243240235,306,306,306,306,0
|
|
20240826,174400,243240235,306,306,306,306,0
|
|
20240826,174300,243240235,306,306,306,306,0
|
|
20240826,174200,243240235,306,306,306,306,0
|
|
20240826,174100,243240235,306,306,306,306,0
|
|
20240826,174000,243240235,306,306,306,306,0
|
|
20240826,173900,243240235,306,306,306,306,0
|
|
20240826,173800,243240235,306,306,306,306,0
|
|
20240826,173700,243240235,306,306,306,306,0
|
|
20240826,173600,243240235,306,306,306,306,0
|
|
20240826,173500,243240235,306,306,306,306,0
|
|
20240826,173400,243240235,306,306,306,306,0
|
|
20240826,173300,243240235,306,306,306,306,0
|
|
20240826,173200,243240235,306,306,306,306,0
|
|
20240826,173100,243240235,306,306,306,306,0
|
|
20240826,173000,243240235,306,306,306,306,3955
|
|
20240826,172900,243240235,306,306,306,306,0
|
|
20240826,172800,243240235,306,306,306,306,0
|
|
20240826,172700,243240235,306,306,306,306,0
|
|
20240826,172600,243240235,306,306,306,306,0
|
|
20240826,172500,243240235,306,306,306,306,0
|
|
20240826,172400,243240235,306,306,306,306,0
|
|
20240826,172300,243240235,306,306,306,306,0
|
|
20240826,172200,243240235,306,306,306,306,0
|
|
20240826,172100,243240235,306,306,306,306,0
|
|
20240826,172000,243240235,306,306,306,306,0
|
|
20240826,171900,243240235,306,306,306,306,0
|
|
20240826,171800,243240235,306,306,306,306,0
|
|
20240826,171700,243240235,306,306,306,306,0
|
|
20240826,171600,243240235,306,306,306,306,0
|
|
20240826,171500,243240235,306,306,306,306,0
|
|
20240826,171400,243240235,306,306,306,306,0
|
|
20240826,171300,243240235,306,306,306,306,0
|
|
20240826,171200,243240235,306,306,306,306,0
|
|
20240826,171100,243240235,306,306,306,306,0
|
|
20240826,171000,243240235,306,306,306,306,0
|
|
20240826,170900,243240235,306,306,306,306,0
|
|
20240826,170800,243240235,306,306,306,306,0
|
|
20240826,170700,243240235,306,306,306,306,0
|
|
20240826,170600,243240235,306,306,306,306,0
|
|
20240826,170500,243240235,306,306,306,306,0
|
|
20240826,170400,243240235,306,306,306,306,0
|
|
20240826,170300,243240235,306,306,306,306,0
|
|
20240826,170200,243240235,306,306,306,306,0
|
|
20240826,170100,243240235,306,306,306,306,0
|
|
20240826,170000,243240235,306,306,306,306,3955
|
|
20240826,165900,243240235,306,306,306,306,0
|
|
20240826,165800,243240235,306,306,306,306,0
|
|
20240826,165700,243240235,306,306,306,306,0
|
|
20240826,165600,243240235,306,306,306,306,0
|
|
20240826,165500,243240235,306,306,306,306,0
|
|
20240826,165400,243240235,306,306,306,306,0
|
|
20240826,165300,243240235,306,306,306,306,0
|
|
20240826,165200,243240235,306,306,306,306,0
|
|
20240826,165100,243240235,306,306,306,306,0
|
|
20240826,165000,243240235,306,306,306,306,0
|
|
20240826,164900,243240235,306,306,306,306,0
|
|
20240826,164800,243240235,306,306,306,306,0
|
|
20240826,164700,243240235,306,306,306,306,0
|
|
20240826,164600,243240235,306,306,306,306,0
|
|
20240826,164500,243240235,306,306,306,306,0
|
|
20240826,164400,243240235,306,306,306,306,0
|
|
20240826,164300,243240235,306,306,306,306,0
|
|
20240826,164200,243240235,306,306,306,306,0
|
|
20240826,164100,243240235,306,306,306,306,0
|
|
20240826,164000,243240235,306,306,306,306,0
|
|
20240826,163900,243240235,306,306,306,306,0
|
|
20240826,163800,243240235,306,306,306,306,0
|
|
20240826,163700,243240235,306,306,306,306,0
|
|
20240826,163600,243240235,306,306,306,306,0
|
|
20240826,163500,243240235,306,306,306,306,0
|
|
20240826,163400,243240235,306,306,306,306,0
|
|
20240826,163300,243240235,306,306,306,306,0
|
|
20240826,163200,243240235,306,306,306,306,0
|
|
20240826,163100,243240235,306,306,306,306,0
|
|
20240826,163000,243240235,306,306,306,306,3955
|
|
20240826,162900,243240235,306,306,306,306,0
|
|
20240826,162800,243240235,306,306,306,306,0
|
|
20240826,162700,243240235,306,306,306,306,0
|
|
20240826,162600,243240235,306,306,306,306,0
|
|
20240826,162500,243240235,306,306,306,306,0
|
|
20240826,162400,243240235,306,306,306,306,0
|
|
20240826,162300,243240235,306,306,306,306,0
|
|
20240826,162200,243240235,306,306,306,306,0
|
|
20240826,162100,243240235,306,306,306,306,0
|
|
20240826,162000,243240235,306,306,306,306,0
|
|
20240826,161900,243240235,306,306,306,306,0
|
|
20240826,161800,243240235,306,306,306,306,0
|
|
20240826,161700,243240235,306,306,306,306,0
|
|
20240826,161600,243240235,306,306,306,306,0
|
|
20240826,161500,243240235,306,306,306,306,0
|
|
20240826,161400,243240235,306,306,306,306,0
|
|
20240826,161300,243240235,306,306,306,306,0
|
|
20240826,161200,243240235,306,306,306,306,0
|
|
20240826,161100,243240235,306,306,306,306,0
|
|
20240826,161000,243240235,306,306,306,306,0
|
|
20240826,160900,243240235,306,306,306,306,0
|
|
20240826,160800,243240235,306,306,306,306,0
|
|
20240826,160700,243240235,306,306,306,306,0
|
|
20240826,160600,243240235,306,306,306,306,0
|
|
20240826,160500,243240235,306,306,306,306,0
|
|
20240826,160400,243240235,306,306,306,306,0
|
|
20240826,160300,243240235,306,306,306,306,0
|
|
20240826,160200,243240235,306,306,306,306,0
|
|
20240826,160100,243240235,306,306,306,306,0
|
|
20240826,160000,243240235,306,306,306,306,3955
|
|
20240826,155900,243240235,306,306,306,306,0
|
|
20240826,155800,243240235,306,306,306,306,0
|
|
20240826,155700,243240235,306,306,306,306,0
|
|
20240826,155600,243240235,306,306,306,306,0
|
|
20240826,155500,243240235,306,306,306,306,0
|
|
20240826,155400,243240235,306,306,306,306,0
|
|
20240826,155300,243240235,306,306,306,306,0
|
|
20240826,155200,243240235,306,306,306,306,0
|
|
20240826,155100,243240235,306,306,306,306,0
|
|
20240826,155000,243240235,306,306,306,306,0
|
|
20240826,154900,243240235,306,306,306,306,0
|
|
20240826,154800,243240235,306,306,306,306,0
|
|
20240826,154700,243240235,306,306,306,306,0
|
|
20240826,154600,243240235,306,306,306,306,0
|
|
20240826,154500,243240235,306,306,306,306,0
|
|
20240826,154400,243240235,306,306,306,306,0
|
|
20240826,154300,243240235,306,306,306,306,0
|
|
20240826,154200,243240235,306,306,306,306,0
|
|
20240826,154100,243240235,306,306,306,306,0
|
|
20240826,154000,243240235,306,306,306,306,0
|
|
20240826,153900,243240235,306,306,306,306,0
|
|
20240826,153800,243240235,306,306,306,306,0
|
|
20240826,153700,243240235,306,306,306,306,0
|
|
20240826,153600,243240235,306,306,306,306,0
|
|
20240826,153500,243240235,306,306,306,306,0
|
|
20240826,153400,243240235,306,306,306,306,0
|
|
20240826,153300,243240235,306,306,306,306,0
|
|
20240826,153200,243240235,306,306,306,306,0
|
|
20240826,153100,243240235,306,306,306,306,0
|
|
20240826,153000,243240235,306,306,306,306,7910
|
|
20240826,152900,242030005,306,306,306,306,0
|
|
20240826,152800,242030005,306,306,306,306,0
|
|
20240826,152700,242030005,306,306,306,306,0
|
|
20240826,152600,242030005,306,306,306,306,0
|
|
20240826,152500,242030005,306,306,306,306,0
|
|
20240826,152400,242030005,306,306,306,306,0
|
|
20240826,152300,242030005,306,306,306,306,0
|
|
20240826,152200,242030005,306,306,306,306,0
|
|
20240826,152100,242030005,306,306,306,306,0
|
|
20240826,152000,242030005,306,306,306,306,0
|
|
20240826,151900,242030005,306,306,307,306,665
|
|
20240826,151800,241826015,306,306,306,306,34
|
|
20240826,151700,241815611,306,306,307,306,663
|
|
20240826,151600,241612233,307,307,307,307,2
|
|
20240826,151500,241611619,307,306,307,306,26
|
|
20240826,151400,241603639,306,306,306,306,8
|
|
20240826,151300,241601191,307,307,307,307,25
|
|
20240826,151200,241593516,307,307,307,307,8
|
|
20240826,151100,241591060,308,308,308,308,0
|
|
20240826,151000,241591060,308,308,308,308,0
|
|
20240826,150900,241591060,308,308,308,308,0
|
|
20240826,150800,241591060,308,308,308,308,0
|
|
20240826,150700,241591060,308,308,308,308,0
|
|
20240826,150600,241591060,308,308,308,308,0
|
|
20240826,150500,241591060,308,308,308,308,0
|
|
20240826,150400,241591060,308,308,308,308,0
|
|
20240826,150300,241591060,308,306,308,306,2
|
|
20240826,150200,241590446,308,305,308,305,2
|
|
20240826,150100,241589833,308,306,308,306,127351
|
|
20240826,150000,202422889,306,306,306,306,1
|
|
20240826,145900,202422583,304,306,306,304,1001
|
|
20240826,145800,202118277,305,305,305,305,0
|
|
20240826,145700,202118277,305,305,305,305,6
|
|
20240826,145600,202116447,305,305,305,305,2
|
|
20240826,145500,202115837,306,306,306,306,2
|
|
20240826,145400,202115225,305,305,305,305,3
|
|
20240826,145300,202114310,305,305,305,305,63
|
|
20240826,145200,202095095,305,305,305,305,363
|
|
20240826,145100,201984380,306,306,306,306,0
|
|
20240826,145000,201984380,306,305,306,305,3
|
|
20240826,144900,201983464,305,305,305,305,5101
|
|
20240826,144800,200427659,305,305,305,305,854
|
|
20240826,144700,200167189,304,304,304,304,1
|
|
20240826,144600,200166885,305,305,305,305,0
|
|
20240826,144500,200166885,305,305,305,305,1021
|
|
20240826,144400,199855480,304,304,304,304,1
|
|
20240826,144300,199855176,305,305,305,305,0
|
|
20240826,144200,199855176,305,305,305,305,21
|
|
20240826,144100,199848771,304,306,306,304,1002
|
|
20240826,144000,199544158,306,306,306,306,0
|
|
20240826,143900,199544158,306,306,306,306,0
|
|
20240826,143800,199544158,306,306,306,304,3
|
|
20240826,143700,199543242,304,304,304,304,2
|
|
20240826,143600,199542634,306,306,306,306,33
|
|
20240826,143500,199532536,305,304,306,304,21
|
|
20240826,143400,199526131,306,306,306,306,2
|
|
20240826,143300,199525519,306,305,306,305,430
|
|
20240826,143200,199394368,305,305,305,305,9295
|
|
20240826,143100,196559393,305,305,305,305,0
|
|
20240826,143000,196559393,305,306,306,305,58
|
|
20240826,142900,196541646,306,306,306,306,50
|
|
20240826,142800,196526346,307,307,307,307,0
|
|
20240826,142700,196526346,307,307,307,307,0
|
|
20240826,142600,196526346,307,307,307,307,1
|
|
20240826,142500,196526039,306,306,306,306,2998
|
|
20240826,142400,195608651,306,306,306,306,0
|
|
20240826,142300,195608651,306,306,306,306,0
|
|
20240826,142200,195608651,306,306,306,306,9
|
|
20240826,142100,195605897,306,305,306,305,10002
|
|
20240826,142000,192545286,305,305,305,305,0
|
|
20240826,141900,192545286,305,305,305,305,4
|
|
20240826,141800,192544066,306,306,306,306,0
|
|
20240826,141700,192544066,306,305,306,305,5001
|
|
20240826,141600,191018760,304,304,304,304,1
|
|
20240826,141500,191018456,306,306,306,306,0
|
|
20240826,141400,191018456,306,306,306,306,0
|
|
20240826,141300,191018456,306,306,306,306,0
|
|
20240826,141200,191018456,306,304,306,304,3
|
|
20240826,141100,191017542,306,306,306,306,2
|
|
20240826,141000,191016930,306,306,306,306,2
|
|
20240826,140900,191016318,304,306,306,304,3
|
|
20240826,140800,191015402,306,306,306,305,5
|
|
20240826,140700,191013873,305,305,305,305,9
|
|
20240826,140600,191011128,305,305,306,305,36
|
|
20240826,140500,191000147,304,305,305,304,43
|
|
20240826,140400,190987033,305,306,306,305,218
|
|
20240826,140300,190920540,306,306,306,306,2
|
|
20240826,140200,190919928,305,305,306,305,5985
|
|
20240826,140100,189094502,305,305,305,305,2200
|
|
20240826,140000,188423502,304,304,304,304,1
|
|
20240826,135900,188423198,305,305,305,305,1001
|
|
20240826,135800,188117893,305,305,305,305,134
|
|
20240826,135700,188077023,304,305,305,304,2
|
|
20240826,135600,188076414,305,305,305,305,16800
|
|
20240826,135500,182952414,305,305,305,305,394
|
|
20240826,135400,182832244,304,304,304,304,1
|
|
20240826,135300,182831940,305,305,305,305,1
|
|
20240826,135200,182831635,303,303,303,303,0
|
|
20240826,135100,182831635,303,303,303,303,25403
|
|
20240826,135000,175134526,304,304,304,304,0
|
|
20240826,134900,175134526,304,304,305,304,4
|
|
20240826,134800,175133309,305,305,305,305,0
|
|
20240826,134700,175133309,305,305,305,305,1
|
|
20240826,134600,175133004,306,306,306,306,0
|
|
20240826,134500,175133004,306,306,306,306,1
|
|
20240826,134400,175132698,303,303,303,303,25870
|
|
20240826,134300,167294088,303,307,307,303,137175
|
|
20240826,134200,125536303,307,306,307,306,122
|
|
20240826,134100,125498970,307,307,307,307,0
|
|
20240826,134000,125498970,307,307,307,307,0
|
|
20240826,133900,125498970,307,307,307,307,0
|
|
20240826,133800,125498970,307,307,307,307,0
|
|
20240826,133700,125498970,307,307,307,307,1
|
|
20240826,133600,125498663,305,306,306,305,20000
|
|
20240826,133500,119393763,307,307,307,307,0
|
|
20240826,133400,119393763,307,307,307,307,0
|
|
20240826,133300,119393763,307,307,307,307,1
|
|
20240826,133200,119393456,306,306,306,306,0
|
|
20240826,133100,119393456,306,306,306,306,0
|
|
20240826,133000,119393456,306,306,306,306,0
|
|
20240826,132900,119393456,306,306,306,306,0
|
|
20240826,132800,119393456,306,306,306,306,20
|
|
20240826,132700,119387336,306,306,306,306,0
|
|
20240826,132600,119387336,306,306,306,306,1
|
|
20240826,132500,119387030,307,307,307,307,25
|
|
20240826,132400,119379355,307,307,307,307,0
|
|
20240826,132300,119379355,307,306,307,306,1001
|
|
20240826,132200,119073048,306,306,307,306,13003
|
|
20240826,132100,115094129,306,306,306,306,5000
|
|
20240826,132000,113564129,306,308,308,306,2
|
|
20240826,131900,113563515,306,306,306,306,0
|
|
20240826,131800,113563515,306,306,306,306,0
|
|
20240826,131700,113563515,306,306,306,306,0
|
|
20240826,131600,113563515,306,306,306,306,0
|
|
20240826,131500,113563515,306,306,306,306,0
|
|
20240826,131400,113563515,306,306,306,306,0
|
|
20240826,131300,113563515,306,306,306,306,0
|
|
20240826,131200,113563515,306,306,306,306,0
|
|
20240826,131100,113563515,306,306,306,306,0
|
|
20240826,131000,113563515,306,306,306,306,0
|
|
20240826,130900,113563515,306,306,306,306,0
|
|
20240826,130800,113563515,306,306,306,306,0
|
|
20240826,130700,113563515,306,308,308,306,2
|
|
20240826,130600,113562901,306,306,306,306,2
|
|
20240826,130500,113562289,308,308,308,308,1
|
|
20240826,130400,113561981,308,308,308,308,1
|
|
20240826,130300,113561673,307,307,307,307,569
|
|
20240826,130200,113386990,308,308,308,308,0
|
|
20240826,130100,113386990,308,308,308,308,1
|
|
20240826,130000,113386682,307,308,308,307,78
|
|
20240826,125900,113362708,308,308,308,308,0
|
|
20240826,125800,113362708,308,307,308,307,901
|
|
20240826,125700,113086100,307,307,307,307,1
|
|
20240826,125600,113085793,307,307,307,307,3681
|
|
20240826,125500,111955726,307,307,307,307,0
|
|
20240826,125400,111955726,307,307,307,307,51
|
|
20240826,125300,111940069,306,307,307,306,7
|
|
20240826,125200,111937921,306,306,306,306,0
|
|
20240826,125100,111937921,306,306,306,306,0
|
|
20240826,125000,111937921,306,307,307,306,2
|
|
20240826,124900,111937308,307,307,307,307,0
|
|
20240826,124800,111937308,307,307,307,307,3
|
|
20240826,124700,111936387,307,307,307,307,9
|
|
20240826,124600,111933624,306,306,306,306,3
|
|
20240826,124500,111932706,307,307,307,307,0
|
|
20240826,124400,111932706,307,307,307,307,25
|
|
20240826,124300,111925031,307,306,307,306,6
|
|
20240826,124200,111923190,308,308,308,308,0
|
|
20240826,124100,111923190,308,307,308,307,5080
|
|
20240826,124000,110363629,306,306,306,306,0
|
|
20240826,123900,110363629,306,306,306,306,17
|
|
20240826,123800,110358427,307,307,307,307,0
|
|
20240826,123700,110358427,307,307,307,307,4
|
|
20240826,123600,110357199,306,306,307,306,4
|
|
20240826,123500,110355974,307,307,307,307,1
|
|
20240826,123400,110355667,307,307,307,307,1
|
|
20240826,123300,110355360,306,307,307,306,14
|
|
20240826,123200,110351063,307,307,307,307,1000
|
|
20240826,123100,110044063,307,307,307,307,25
|
|
20240826,123000,110036388,307,307,307,307,0
|
|
20240826,122900,110036388,307,307,307,307,25
|
|
20240826,122800,110028713,307,307,307,307,20
|
|
20240826,122700,110022573,307,307,307,307,0
|
|
20240826,122600,110022573,307,307,307,307,119
|
|
20240826,122500,109986040,307,307,307,307,125
|
|
20240826,122400,109947665,306,307,307,306,1672
|
|
20240826,122300,109435896,307,307,307,307,98
|
|
20240826,122200,109405810,307,307,307,307,10
|
|
20240826,122100,109402740,307,307,307,307,515
|
|
20240826,122000,109244635,308,308,308,308,0
|
|
20240826,121900,109244635,308,308,308,308,200
|
|
20240826,121800,109183035,308,308,308,308,0
|
|
20240826,121700,109183035,308,308,308,308,25
|
|
20240826,121600,109175335,306,306,306,306,3
|
|
20240826,121500,109174417,308,308,308,308,0
|
|
20240826,121400,109174417,308,308,308,308,74837
|
|
20240826,121300,86124621,308,307,308,307,39164
|
|
20240826,121200,74063717,307,308,308,307,3
|
|
20240826,121100,74062794,307,307,307,307,100
|
|
20240826,121000,74032094,306,306,306,306,0
|
|
20240826,120900,74032094,306,306,306,306,0
|
|
20240826,120800,74032094,306,306,306,306,0
|
|
20240826,120700,74032094,306,306,306,306,0
|
|
20240826,120600,74032094,306,306,306,306,0
|
|
20240826,120500,74032094,306,306,306,306,0
|
|
20240826,120400,74032094,306,306,306,306,0
|
|
20240826,120300,74032094,306,306,306,306,899
|
|
20240826,120200,73757000,309,307,309,307,13652
|
|
20240826,120100,69548265,307,307,307,307,0
|
|
20240826,120000,69548265,307,307,307,307,38
|
|
20240826,115900,69536599,307,307,307,307,0
|
|
20240826,115800,69536599,307,307,307,307,0
|
|
20240826,115700,69536599,307,307,307,307,0
|
|
20240826,115600,69536599,307,307,307,307,24
|
|
20240826,115500,69529231,307,307,307,307,0
|
|
20240826,115400,69529231,307,307,307,307,0
|
|
20240826,115300,69529231,307,307,307,307,0
|
|
20240826,115200,69529231,307,307,307,307,3
|
|
20240826,115100,69528310,307,307,307,307,151
|
|
20240826,115000,69481953,307,307,307,307,0
|
|
20240826,114900,69481953,307,307,307,307,4
|
|
20240826,114800,69480725,307,307,307,307,100
|
|
20240826,114700,69450025,307,307,307,307,100
|
|
20240826,114600,69419325,307,307,307,307,0
|
|
20240826,114500,69419325,307,307,307,307,0
|
|
20240826,114400,69419325,307,307,307,306,14
|
|
20240826,114300,69415029,307,306,307,306,2
|
|
20240826,114200,69414416,306,306,307,306,213
|
|
20240826,114100,69349235,306,306,306,306,1
|
|
20240826,114000,69348929,307,307,307,307,0
|
|
20240826,113900,69348929,307,307,307,307,8
|
|
20240826,113800,69346473,307,307,307,307,19
|
|
20240826,113700,69340640,307,307,307,306,23
|
|
20240826,113600,69333580,307,307,307,307,1
|
|
20240826,113500,69333273,307,307,307,307,3
|
|
20240826,113400,69332352,306,307,307,306,36
|
|
20240826,113300,69321333,305,305,305,305,0
|
|
20240826,113200,69321333,305,305,305,305,0
|
|
20240826,113100,69321333,305,307,307,305,2
|
|
20240826,113000,69320721,305,306,306,305,300
|
|
20240826,112900,69228952,307,307,307,307,8
|
|
20240826,112800,69226496,307,307,307,307,0
|
|
20240826,112700,69226496,307,307,307,307,2
|
|
20240826,112600,69225882,305,307,307,305,9005
|
|
20240826,112500,66478627,307,307,307,307,8
|
|
20240826,112400,66476171,306,306,306,306,1
|
|
20240826,112300,66475865,307,307,307,307,0
|
|
20240826,112200,66475865,307,307,307,307,101
|
|
20240826,112100,66444858,306,306,306,306,0
|
|
20240826,112000,66444858,306,306,306,306,1
|
|
20240826,111900,66444552,307,306,307,306,4601
|
|
20240826,111800,65036645,306,306,306,305,5404
|
|
20240826,111700,63383023,306,306,306,306,0
|
|
20240826,111600,63383023,306,306,306,306,1
|
|
20240826,111500,63382717,307,307,307,307,0
|
|
20240826,111400,63382717,307,307,307,307,0
|
|
20240826,111300,63382717,307,307,307,307,26
|
|
20240826,111200,63374735,307,306,307,306,11
|
|
20240826,111100,63371359,306,307,307,306,142
|
|
20240826,111000,63327767,307,307,307,307,102
|
|
20240826,110900,63296453,307,307,308,306,106
|
|
20240826,110800,63263824,305,306,307,305,8694
|
|
20240826,110700,60603461,306,306,306,306,1
|
|
20240826,110600,60603155,307,307,307,307,15814
|
|
20240826,110500,55748257,308,308,308,308,1
|
|
20240826,110400,55747949,307,307,307,307,0
|
|
20240826,110300,55747949,307,307,307,307,2
|
|
20240826,110200,55747335,307,307,307,307,1
|
|
20240826,110100,55747028,308,308,308,308,1
|
|
20240826,110000,55746720,308,308,308,308,494
|
|
20240826,105900,55594568,308,308,308,308,0
|
|
20240826,105800,55594568,308,308,308,308,7
|
|
20240826,105700,55592412,307,307,307,307,0
|
|
20240826,105600,55592412,307,308,310,307,4786
|
|
20240826,105500,54118309,308,309,309,308,2440
|
|
20240826,105400,53364357,308,308,308,308,810
|
|
20240826,105300,53114877,308,309,309,308,2326
|
|
20240826,105200,52398369,308,308,308,308,8837
|
|
20240826,105100,49676573,309,309,309,309,1
|
|
20240826,105000,49676264,308,309,309,308,14706
|
|
20240826,104900,45145324,309,309,309,309,2
|
|
20240826,104800,45144706,310,310,310,310,0
|
|
20240826,104700,45144706,310,310,310,310,0
|
|
20240826,104600,45144706,310,310,310,310,0
|
|
20240826,104500,45144706,310,310,310,310,0
|
|
20240826,104400,45144706,310,310,310,310,0
|
|
20240826,104300,45144706,310,310,310,310,200
|
|
20240826,104200,45082706,310,310,310,310,183
|
|
20240826,104100,45025976,309,309,309,309,0
|
|
20240826,104000,45025976,309,309,309,309,0
|
|
20240826,103900,45025976,309,309,309,309,0
|
|
20240826,103800,45025976,309,309,309,309,15
|
|
20240826,103700,45021341,310,310,310,310,0
|
|
20240826,103600,45021341,310,310,310,310,0
|
|
20240826,103500,45021341,310,310,310,310,200
|
|
20240826,103400,44959341,310,309,310,309,253
|
|
20240826,103300,44881064,310,310,310,309,601
|
|
20240826,103200,44694755,310,310,310,310,0
|
|
20240826,103100,44694755,310,309,310,309,20038
|
|
20240826,103000,38503000,309,309,309,309,0
|
|
20240826,102900,38503000,309,309,309,309,0
|
|
20240826,102800,38503000,309,309,309,309,2728
|
|
20240826,102700,37660048,309,309,309,309,0
|
|
20240826,102600,37660048,309,309,309,309,0
|
|
20240826,102500,37660048,309,309,309,309,0
|
|
20240826,102400,37660048,309,309,309,309,7
|
|
20240826,102300,37657885,309,309,309,309,0
|
|
20240826,102200,37657885,309,309,309,309,0
|
|
20240826,102100,37657885,309,309,309,309,15
|
|
20240826,102000,37653250,309,309,309,309,0
|
|
20240826,101900,37653250,309,309,309,309,0
|
|
20240826,101800,37653250,309,309,309,309,0
|
|
20240826,101700,37653250,309,309,309,309,0
|
|
20240826,101600,37653250,309,309,309,309,170
|
|
20240826,101500,37600720,309,309,309,309,0
|
|
20240826,101400,37600720,309,309,309,309,0
|
|
20240826,101300,37600720,309,309,309,309,0
|
|
20240826,101200,37600720,309,309,309,309,0
|
|
20240826,101100,37600720,309,309,309,309,0
|
|
20240826,101000,37600720,309,309,309,309,33
|
|
20240826,100900,37590523,311,311,311,311,1
|
|
20240826,100800,37590212,307,307,307,307,0
|
|
20240826,100700,37590212,307,309,309,307,50000
|
|
20240826,100600,22179587,311,311,311,311,0
|
|
20240826,100500,22179587,311,311,311,311,0
|
|
20240826,100400,22179587,311,311,311,311,0
|
|
20240826,100300,22179587,311,311,311,311,0
|
|
20240826,100200,22179587,311,311,311,311,3
|
|
20240826,100100,22178654,311,311,311,311,30
|
|
20240826,100000,22169324,311,311,311,311,0
|
|
20240826,095900,22169324,311,311,311,311,10
|
|
20240826,095800,22166214,311,311,311,311,0
|
|
20240826,095700,22166214,311,311,311,311,2000
|
|
20240826,095600,21544214,311,311,311,311,4
|
|
20240826,095500,21542970,310,310,310,310,0
|
|
20240826,095400,21542970,310,310,310,310,6699
|
|
20240826,095300,19466280,310,310,310,310,300
|
|
20240826,095200,19373280,310,310,310,310,1600
|
|
20240826,095100,18877280,310,310,310,310,1106
|
|
20240826,095000,18534420,310,310,310,310,64
|
|
20240826,094900,18514580,310,310,310,309,12
|
|
20240826,094800,18510861,310,310,310,310,295
|
|
20240826,094700,18419411,310,310,310,310,1
|
|
20240826,094600,18419101,310,310,310,310,0
|
|
20240826,094500,18419101,310,310,310,310,26
|
|
20240826,094400,18411041,309,309,309,309,1
|
|
20240826,094300,18410732,310,309,310,309,2
|
|
20240826,094200,18410113,309,309,309,309,0
|
|
20240826,094100,18410113,309,309,309,309,0
|
|
20240826,094000,18410113,309,309,309,309,0
|
|
20240826,093900,18410113,309,309,309,309,0
|
|
20240826,093800,18410113,309,309,309,309,0
|
|
20240826,093700,18410113,309,309,309,309,55
|
|
20240826,093600,18393118,309,309,309,309,3
|
|
20240826,093500,18392191,310,310,310,310,2
|
|
20240826,093400,18391571,309,309,309,309,0
|
|
20240826,093300,18391571,309,309,309,309,1
|
|
20240826,093200,18391262,310,310,310,309,3
|
|
20240826,093100,18390333,310,310,310,310,0
|
|
20240826,093000,18390333,310,310,310,310,68
|
|
20240826,092900,18369253,310,310,310,310,0
|
|
20240826,092800,18369253,310,310,310,310,0
|
|
20240826,092700,18369253,310,310,310,310,67
|
|
20240826,092600,18348483,310,310,310,310,0
|
|
20240826,092500,18348483,310,310,310,310,0
|
|
20240826,092400,18348483,310,310,310,310,212
|
|
20240826,092300,18282763,309,309,309,309,1
|
|
20240826,092200,18282454,310,310,310,310,1
|
|
20240826,092100,18282144,309,310,310,309,22
|
|
20240826,092000,18275325,310,310,310,310,900
|
|
20240826,091900,17996325,310,310,310,310,2100
|
|
20240826,091800,17345325,310,310,310,310,2000
|
|
20240826,091700,16725325,309,309,309,309,41
|
|
20240826,091600,16712656,310,310,310,310,0
|
|
20240826,091500,16712656,310,310,310,310,0
|
|
20240826,091400,16712656,310,310,310,310,41
|
|
20240826,091300,16699946,309,309,309,309,12
|
|
20240826,091200,16696238,310,310,310,310,1
|
|
20240826,091100,16695928,309,311,311,309,10011
|
|
20240826,091000,13582509,310,311,311,310,13195
|
|
20240826,090900,9492047,310,310,310,310,1000
|
|
20240826,090800,9182047,310,311,311,310,1518
|
|
20240826,090700,8711465,310,310,311,310,13017
|
|
20240826,090600,4676194,309,309,309,309,3115
|
|
20240826,090500,3713659,311,311,311,311,1001
|
|
20240826,090400,3402348,310,310,310,310,8300
|
|
20240826,090300,829348,310,310,310,310,300
|
|
20240826,090200,736348,310,310,310,310,1
|
|
20240826,090100,736038,309,309,309,309,100
|
|
20240826,090000,705138,309,309,309,309,2282
|