603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190000,44153897,306,306,306,306,12126
|
|
20240830,185900,44153897,306,306,306,306,0
|
|
20240830,185800,44153897,306,306,306,306,0
|
|
20240830,185700,44153897,306,306,306,306,0
|
|
20240830,185600,44153897,306,306,306,306,0
|
|
20240830,185500,44153897,306,306,306,306,0
|
|
20240830,185400,44153897,306,306,306,306,0
|
|
20240830,185300,44153897,306,306,306,306,0
|
|
20240830,185200,44153897,306,306,306,306,0
|
|
20240830,185100,44153897,306,306,306,306,0
|
|
20240830,185000,44153897,306,306,306,306,0
|
|
20240830,184900,44153897,306,306,306,306,0
|
|
20240830,184800,44153897,306,306,306,306,0
|
|
20240830,184700,44153897,306,306,306,306,0
|
|
20240830,184600,44153897,306,306,306,306,0
|
|
20240830,184500,44153897,306,306,306,306,0
|
|
20240830,184400,44153897,306,306,306,306,0
|
|
20240830,184300,44153897,306,306,306,306,0
|
|
20240830,184200,44153897,306,306,306,306,0
|
|
20240830,184100,44153897,306,306,306,306,0
|
|
20240830,184000,44153897,306,306,306,306,0
|
|
20240830,183900,44153897,306,306,306,306,0
|
|
20240830,183800,44153897,306,306,306,306,0
|
|
20240830,183700,44153897,306,306,306,306,0
|
|
20240830,183600,44153897,306,306,306,306,0
|
|
20240830,183500,44153897,306,306,306,306,0
|
|
20240830,183400,44153897,306,306,306,306,0
|
|
20240830,183300,44153897,306,306,306,306,0
|
|
20240830,183200,44153897,306,306,306,306,0
|
|
20240830,183100,44153897,306,306,306,306,0
|
|
20240830,183000,44153897,306,306,306,306,12126
|
|
20240830,182900,44153897,306,306,306,306,0
|
|
20240830,182800,44153897,306,306,306,306,0
|
|
20240830,182700,44153897,306,306,306,306,0
|
|
20240830,182600,44153897,306,306,306,306,0
|
|
20240830,182500,44153897,306,306,306,306,0
|
|
20240830,182400,44153897,306,306,306,306,0
|
|
20240830,182300,44153897,306,306,306,306,0
|
|
20240830,182200,44153897,306,306,306,306,0
|
|
20240830,182100,44153897,306,306,306,306,0
|
|
20240830,182000,44153897,306,306,306,306,0
|
|
20240830,181900,44153897,306,306,306,306,0
|
|
20240830,181800,44153897,306,306,306,306,0
|
|
20240830,181700,44153897,306,306,306,306,0
|
|
20240830,181600,44153897,306,306,306,306,0
|
|
20240830,181500,44153897,306,306,306,306,0
|
|
20240830,181400,44153897,306,306,306,306,0
|
|
20240830,181300,44153897,306,306,306,306,0
|
|
20240830,181200,44153897,306,306,306,306,0
|
|
20240830,181100,44153897,306,306,306,306,0
|
|
20240830,181000,44153897,306,306,306,306,0
|
|
20240830,180900,44153897,306,306,306,306,0
|
|
20240830,180800,44153897,306,306,306,306,0
|
|
20240830,180700,44153897,306,306,306,306,0
|
|
20240830,180600,44153897,306,306,306,306,0
|
|
20240830,180500,44153897,306,306,306,306,0
|
|
20240830,180400,44153897,306,306,306,306,0
|
|
20240830,180300,44153897,306,306,306,306,0
|
|
20240830,180200,44153897,306,306,306,306,0
|
|
20240830,180100,44153897,306,306,306,306,0
|
|
20240830,180000,44153897,306,306,306,306,12126
|
|
20240830,175900,44153897,306,306,306,306,0
|
|
20240830,175800,44153897,306,306,306,306,0
|
|
20240830,175700,44153897,306,306,306,306,0
|
|
20240830,175600,44153897,306,306,306,306,0
|
|
20240830,175500,44153897,306,306,306,306,0
|
|
20240830,175400,44153897,306,306,306,306,0
|
|
20240830,175300,44153897,306,306,306,306,0
|
|
20240830,175200,44153897,306,306,306,306,0
|
|
20240830,175100,44153897,306,306,306,306,0
|
|
20240830,175000,44153897,306,306,306,306,0
|
|
20240830,174900,44153897,306,306,306,306,0
|
|
20240830,174800,44153897,306,306,306,306,0
|
|
20240830,174700,44153897,306,306,306,306,0
|
|
20240830,174600,44153897,306,306,306,306,0
|
|
20240830,174500,44153897,306,306,306,306,0
|
|
20240830,174400,44153897,306,306,306,306,0
|
|
20240830,174300,44153897,306,306,306,306,0
|
|
20240830,174200,44153897,306,306,306,306,0
|
|
20240830,174100,44153897,306,306,306,306,0
|
|
20240830,174000,44153897,306,306,306,306,0
|
|
20240830,173900,44153897,306,306,306,306,0
|
|
20240830,173800,44153897,306,306,306,306,0
|
|
20240830,173700,44153897,306,306,306,306,0
|
|
20240830,173600,44153897,306,306,306,306,0
|
|
20240830,173500,44153897,306,306,306,306,0
|
|
20240830,173400,44153897,306,306,306,306,0
|
|
20240830,173300,44153897,306,306,306,306,0
|
|
20240830,173200,44153897,306,306,306,306,0
|
|
20240830,173100,44153897,306,306,306,306,0
|
|
20240830,173000,44153897,306,306,306,306,12126
|
|
20240830,172900,44153897,306,306,306,306,0
|
|
20240830,172800,44153897,306,306,306,306,0
|
|
20240830,172700,44153897,306,306,306,306,0
|
|
20240830,172600,44153897,306,306,306,306,0
|
|
20240830,172500,44153897,306,306,306,306,0
|
|
20240830,172400,44153897,306,306,306,306,0
|
|
20240830,172300,44153897,306,306,306,306,0
|
|
20240830,172200,44153897,306,306,306,306,0
|
|
20240830,172100,44153897,306,306,306,306,0
|
|
20240830,172000,44153897,306,306,306,306,0
|
|
20240830,171900,44153897,306,306,306,306,0
|
|
20240830,171800,44153897,306,306,306,306,0
|
|
20240830,171700,44153897,306,306,306,306,0
|
|
20240830,171600,44153897,306,306,306,306,0
|
|
20240830,171500,44153897,306,306,306,306,0
|
|
20240830,171400,44153897,306,306,306,306,0
|
|
20240830,171300,44153897,306,306,306,306,0
|
|
20240830,171200,44153897,306,306,306,306,0
|
|
20240830,171100,44153897,306,306,306,306,0
|
|
20240830,171000,44153897,306,306,306,306,0
|
|
20240830,170900,44153897,306,306,306,306,0
|
|
20240830,170800,44153897,306,306,306,306,0
|
|
20240830,170700,44153897,306,306,306,306,0
|
|
20240830,170600,44153897,306,306,306,306,0
|
|
20240830,170500,44153897,306,306,306,306,0
|
|
20240830,170400,44153897,306,306,306,306,0
|
|
20240830,170300,44153897,306,306,306,306,0
|
|
20240830,170200,44153897,306,306,306,306,0
|
|
20240830,170100,44153897,306,306,306,306,0
|
|
20240830,170000,44153897,306,306,306,306,12126
|
|
20240830,165900,44153897,306,306,306,306,0
|
|
20240830,165800,44153897,306,306,306,306,0
|
|
20240830,165700,44153897,306,306,306,306,0
|
|
20240830,165600,44153897,306,306,306,306,0
|
|
20240830,165500,44153897,306,306,306,306,0
|
|
20240830,165400,44153897,306,306,306,306,0
|
|
20240830,165300,44153897,306,306,306,306,0
|
|
20240830,165200,44153897,306,306,306,306,0
|
|
20240830,165100,44153897,306,306,306,306,0
|
|
20240830,165000,44153897,306,306,306,306,0
|
|
20240830,164900,44153897,306,306,306,306,0
|
|
20240830,164800,44153897,306,306,306,306,0
|
|
20240830,164700,44153897,306,306,306,306,0
|
|
20240830,164600,44153897,306,306,306,306,0
|
|
20240830,164500,44153897,306,306,306,306,0
|
|
20240830,164400,44153897,306,306,306,306,0
|
|
20240830,164300,44153897,306,306,306,306,0
|
|
20240830,164200,44153897,306,306,306,306,0
|
|
20240830,164100,44153897,306,306,306,306,0
|
|
20240830,164000,44153897,306,306,306,306,0
|
|
20240830,163900,44153897,306,306,306,306,0
|
|
20240830,163800,44153897,306,306,306,306,0
|
|
20240830,163700,44153897,306,306,306,306,0
|
|
20240830,163600,44153897,306,306,306,306,0
|
|
20240830,163500,44153897,306,306,306,306,0
|
|
20240830,163400,44153897,306,306,306,306,0
|
|
20240830,163300,44153897,306,306,306,306,0
|
|
20240830,163200,44153897,306,306,306,306,0
|
|
20240830,163100,44153897,306,306,306,306,0
|
|
20240830,163000,44153897,306,306,306,306,12126
|
|
20240830,162900,44153897,306,306,306,306,0
|
|
20240830,162800,44153897,306,306,306,306,0
|
|
20240830,162700,44153897,306,306,306,306,0
|
|
20240830,162600,44153897,306,306,306,306,0
|
|
20240830,162500,44153897,306,306,306,306,0
|
|
20240830,162400,44153897,306,306,306,306,0
|
|
20240830,162300,44153897,306,306,306,306,0
|
|
20240830,162200,44153897,306,306,306,306,0
|
|
20240830,162100,44153897,306,306,306,306,0
|
|
20240830,162000,44153897,306,306,306,306,0
|
|
20240830,161900,44153897,306,306,306,306,0
|
|
20240830,161800,44153897,306,306,306,306,0
|
|
20240830,161700,44153897,306,306,306,306,0
|
|
20240830,161600,44153897,306,306,306,306,0
|
|
20240830,161500,44153897,306,306,306,306,0
|
|
20240830,161400,44153897,306,306,306,306,0
|
|
20240830,161300,44153897,306,306,306,306,0
|
|
20240830,161200,44153897,306,306,306,306,0
|
|
20240830,161100,44153897,306,306,306,306,0
|
|
20240830,161000,44153897,306,306,306,306,0
|
|
20240830,160900,44153897,306,306,306,306,0
|
|
20240830,160800,44153897,306,306,306,306,0
|
|
20240830,160700,44153897,306,306,306,306,0
|
|
20240830,160600,44153897,306,306,306,306,0
|
|
20240830,160500,44153897,306,306,306,306,0
|
|
20240830,160400,44153897,306,306,306,306,0
|
|
20240830,160300,44153897,306,306,306,306,0
|
|
20240830,160200,44153897,306,306,306,306,0
|
|
20240830,160100,44153897,306,306,306,306,0
|
|
20240830,160000,44153897,306,306,306,306,12126
|
|
20240830,155900,44153897,306,306,306,306,0
|
|
20240830,155800,44153897,306,306,306,306,0
|
|
20240830,155700,44153897,306,306,306,306,0
|
|
20240830,155600,44153897,306,306,306,306,0
|
|
20240830,155500,44153897,306,306,306,306,0
|
|
20240830,155400,44153897,306,306,306,306,0
|
|
20240830,155300,44153897,306,306,306,306,0
|
|
20240830,155200,44153897,306,306,306,306,0
|
|
20240830,155100,44153897,306,306,306,306,0
|
|
20240830,155000,44153897,306,306,306,306,0
|
|
20240830,154900,44153897,306,306,306,306,0
|
|
20240830,154800,44153897,306,306,306,306,0
|
|
20240830,154700,44153897,306,306,306,306,0
|
|
20240830,154600,44153897,306,306,306,306,0
|
|
20240830,154500,44153897,306,306,306,306,0
|
|
20240830,154400,44153897,306,306,306,306,0
|
|
20240830,154300,44153897,306,306,306,306,0
|
|
20240830,154200,44153897,306,306,306,306,0
|
|
20240830,154100,44153897,306,306,306,306,0
|
|
20240830,154000,44153897,306,306,306,306,0
|
|
20240830,153900,44153897,306,306,306,306,0
|
|
20240830,153800,44153897,306,306,306,306,0
|
|
20240830,153700,44153897,306,306,306,306,0
|
|
20240830,153600,44153897,306,306,306,306,0
|
|
20240830,153500,44153897,306,306,306,306,0
|
|
20240830,153400,44153897,306,306,306,306,0
|
|
20240830,153300,44153897,306,306,306,306,0
|
|
20240830,153200,44153897,306,306,306,306,0
|
|
20240830,153100,44153897,306,306,306,306,0
|
|
20240830,153000,44153897,306,306,306,306,24252
|
|
20240830,152900,40443341,305,305,305,305,0
|
|
20240830,152800,40443341,305,305,305,305,0
|
|
20240830,152700,40443341,305,305,305,305,0
|
|
20240830,152600,40443341,305,305,305,305,0
|
|
20240830,152500,40443341,305,305,305,305,0
|
|
20240830,152400,40443341,305,305,305,305,0
|
|
20240830,152300,40443341,305,305,305,305,0
|
|
20240830,152200,40443341,305,305,305,305,0
|
|
20240830,152100,40443341,305,305,305,305,0
|
|
20240830,152000,40443341,305,305,305,305,0
|
|
20240830,151900,40443341,305,305,305,305,4
|
|
20240830,151800,40442121,306,306,306,306,10
|
|
20240830,151700,40439061,306,306,306,306,33
|
|
20240830,151600,40428963,305,305,305,305,0
|
|
20240830,151500,40428963,305,305,305,305,3
|
|
20240830,151400,40428048,306,306,306,306,5
|
|
20240830,151300,40426518,306,306,306,306,14
|
|
20240830,151200,40422234,305,305,305,305,1
|
|
20240830,151100,40421929,305,306,306,305,203
|
|
20240830,151000,40360011,306,306,306,305,5325
|
|
20240830,150900,38731429,306,306,306,306,0
|
|
20240830,150800,38731429,306,306,306,306,1
|
|
20240830,150700,38731123,306,306,306,306,0
|
|
20240830,150600,38731123,306,306,306,306,5
|
|
20240830,150500,38729593,306,306,306,306,10
|
|
20240830,150400,38726533,306,306,306,306,0
|
|
20240830,150300,38726533,306,306,306,306,4
|
|
20240830,150200,38725309,306,306,306,306,67
|
|
20240830,150100,38704807,306,306,306,306,40
|
|
20240830,150000,38692567,306,306,306,306,0
|
|
20240830,145900,38692567,306,306,306,306,0
|
|
20240830,145800,38692567,306,306,306,306,6
|
|
20240830,145700,38690731,306,306,306,306,0
|
|
20240830,145600,38690731,306,306,306,306,2500
|
|
20240830,145500,37925731,306,307,307,306,251
|
|
20240830,145400,37848924,306,306,306,306,0
|
|
20240830,145300,37848924,306,306,306,306,0
|
|
20240830,145200,37848924,306,306,306,306,1700
|
|
20240830,145100,37328724,306,306,306,306,0
|
|
20240830,145000,37328724,306,306,306,306,0
|
|
20240830,144900,37328724,306,306,306,306,0
|
|
20240830,144800,37328724,306,306,306,306,0
|
|
20240830,144700,37328724,306,306,306,306,0
|
|
20240830,144600,37328724,306,306,306,306,0
|
|
20240830,144500,37328724,306,306,306,306,0
|
|
20240830,144400,37328724,306,307,307,306,2
|
|
20240830,144300,37328111,306,307,307,306,2
|
|
20240830,144200,37327498,306,306,306,306,2
|
|
20240830,144100,37326886,307,307,307,307,0
|
|
20240830,144000,37326886,307,307,307,307,1
|
|
20240830,143900,37326579,307,307,307,307,1
|
|
20240830,143800,37326272,306,306,306,306,1
|
|
20240830,143700,37325966,307,307,307,307,0
|
|
20240830,143600,37325966,307,307,307,307,0
|
|
20240830,143500,37325966,307,307,307,307,1
|
|
20240830,143400,37325659,307,307,307,307,0
|
|
20240830,143300,37325659,307,307,307,307,0
|
|
20240830,143200,37325659,307,307,307,307,0
|
|
20240830,143100,37325659,307,307,307,307,2492
|
|
20240830,143000,36560615,307,307,307,307,0
|
|
20240830,142900,36560615,307,307,307,307,0
|
|
20240830,142800,36560615,307,307,307,307,3
|
|
20240830,142700,36559694,307,307,307,307,5
|
|
20240830,142600,36558159,306,307,307,306,4
|
|
20240830,142500,36556932,307,307,307,307,0
|
|
20240830,142400,36556932,307,307,307,307,0
|
|
20240830,142300,36556932,307,307,307,307,0
|
|
20240830,142200,36556932,307,307,307,307,1
|
|
20240830,142100,36556625,307,307,307,307,0
|
|
20240830,142000,36556625,307,307,307,307,0
|
|
20240830,141900,36556625,307,307,307,307,0
|
|
20240830,141800,36556625,307,307,307,307,0
|
|
20240830,141700,36556625,307,307,307,307,9
|
|
20240830,141600,36553862,307,307,307,307,12
|
|
20240830,141500,36550178,306,306,306,306,0
|
|
20240830,141400,36550178,306,306,306,306,1
|
|
20240830,141300,36549872,307,307,307,307,38
|
|
20240830,141200,36538206,307,307,307,307,0
|
|
20240830,141100,36538206,307,307,307,307,9
|
|
20240830,141000,36535443,306,306,306,306,0
|
|
20240830,140900,36535443,306,306,306,306,0
|
|
20240830,140800,36535443,306,306,306,306,0
|
|
20240830,140700,36535443,306,306,306,306,1
|
|
20240830,140600,36535137,307,307,307,307,0
|
|
20240830,140500,36535137,307,307,307,307,30
|
|
20240830,140400,36525927,307,307,307,307,0
|
|
20240830,140300,36525927,307,307,307,307,0
|
|
20240830,140200,36525927,307,307,307,307,0
|
|
20240830,140100,36525927,307,307,307,307,0
|
|
20240830,140000,36525927,307,307,307,307,9
|
|
20240830,135900,36523164,306,306,306,306,0
|
|
20240830,135800,36523164,306,306,306,306,0
|
|
20240830,135700,36523164,306,306,306,306,0
|
|
20240830,135600,36523164,306,306,306,306,0
|
|
20240830,135500,36523164,306,306,306,306,0
|
|
20240830,135400,36523164,306,306,306,306,0
|
|
20240830,135300,36523164,306,306,306,306,1
|
|
20240830,135200,36522858,306,306,306,306,0
|
|
20240830,135100,36522858,306,306,306,306,0
|
|
20240830,135000,36522858,306,307,307,306,576
|
|
20240830,134900,36346079,307,307,307,307,0
|
|
20240830,134800,36346079,307,307,307,307,0
|
|
20240830,134700,36346079,307,307,307,307,0
|
|
20240830,134600,36346079,307,306,307,306,27
|
|
20240830,134500,36337809,307,307,307,307,0
|
|
20240830,134400,36337809,307,307,307,307,90
|
|
20240830,134300,36310179,307,307,307,307,28
|
|
20240830,134200,36301583,307,307,307,307,0
|
|
20240830,134100,36301583,307,307,307,307,1
|
|
20240830,134000,36301276,306,306,306,306,0
|
|
20240830,133900,36301276,306,307,307,306,71
|
|
20240830,133800,36279480,306,306,306,306,0
|
|
20240830,133700,36279480,306,306,306,306,0
|
|
20240830,133600,36279480,306,306,306,306,1
|
|
20240830,133500,36279174,308,308,308,308,0
|
|
20240830,133400,36279174,308,308,308,308,0
|
|
20240830,133300,36279174,308,308,308,308,0
|
|
20240830,133200,36279174,308,308,308,308,11
|
|
20240830,133100,36275786,308,308,308,308,0
|
|
20240830,133000,36275786,308,308,308,308,0
|
|
20240830,132900,36275786,308,308,308,308,0
|
|
20240830,132800,36275786,308,308,308,308,7024
|
|
20240830,132700,34112394,307,307,307,307,4354
|
|
20240830,132600,32775716,306,306,306,306,0
|
|
20240830,132500,32775716,306,306,306,306,0
|
|
20240830,132400,32775716,306,306,306,306,0
|
|
20240830,132300,32775716,306,306,306,306,0
|
|
20240830,132200,32775716,306,306,306,306,0
|
|
20240830,132100,32775716,306,306,306,306,0
|
|
20240830,132000,32775716,306,306,306,306,20
|
|
20240830,131900,32769596,306,306,306,306,0
|
|
20240830,131800,32769596,306,307,307,306,207
|
|
20240830,131700,32706253,307,307,307,307,0
|
|
20240830,131600,32706253,307,307,307,307,0
|
|
20240830,131500,32706253,307,307,307,307,1
|
|
20240830,131400,32705946,306,306,306,306,0
|
|
20240830,131300,32705946,306,306,306,306,0
|
|
20240830,131200,32705946,306,306,306,306,0
|
|
20240830,131100,32705946,306,306,306,306,0
|
|
20240830,131000,32705946,306,306,306,306,0
|
|
20240830,130900,32705946,306,306,306,306,1
|
|
20240830,130800,32705640,307,307,307,307,1
|
|
20240830,130700,32705333,306,306,306,306,0
|
|
20240830,130600,32705333,306,306,306,306,1
|
|
20240830,130500,32705027,306,306,306,306,0
|
|
20240830,130400,32705027,306,306,306,306,0
|
|
20240830,130300,32705027,306,306,306,306,0
|
|
20240830,130200,32705027,306,306,306,306,0
|
|
20240830,130100,32705027,306,306,306,306,0
|
|
20240830,130000,32705027,306,306,306,306,0
|
|
20240830,125900,32705027,306,306,306,306,0
|
|
20240830,125800,32705027,306,306,306,306,48
|
|
20240830,125700,32690339,306,306,306,306,2
|
|
20240830,125600,32689727,307,307,307,307,0
|
|
20240830,125500,32689727,307,307,307,307,0
|
|
20240830,125400,32689727,307,305,307,305,3
|
|
20240830,125300,32688809,306,306,306,306,100
|
|
20240830,125200,32658209,305,305,305,305,13995
|
|
20240830,125100,28389734,305,306,306,305,501
|
|
20240830,125000,28236429,306,306,306,306,50
|
|
20240830,124900,28221129,305,305,305,305,1
|
|
20240830,124800,28220824,306,306,306,306,1424
|
|
20240830,124700,27785080,306,306,306,306,27
|
|
20240830,124600,27776818,307,307,307,307,0
|
|
20240830,124500,27776818,307,307,307,307,0
|
|
20240830,124400,27776818,307,307,307,306,3
|
|
20240830,124300,27775898,306,306,306,306,0
|
|
20240830,124200,27775898,306,306,306,306,1
|
|
20240830,124100,27775592,306,307,307,306,2
|
|
20240830,124000,27774979,305,305,305,305,0
|
|
20240830,123900,27774979,305,305,305,305,0
|
|
20240830,123800,27774979,305,306,306,305,57
|
|
20240830,123700,27757590,307,306,307,306,2
|
|
20240830,123600,27756977,307,307,307,307,1
|
|
20240830,123500,27756670,306,306,306,306,0
|
|
20240830,123400,27756670,306,306,306,306,0
|
|
20240830,123300,27756670,306,306,307,306,102
|
|
20240830,123200,27725457,306,306,306,306,1
|
|
20240830,123100,27725151,307,307,307,307,0
|
|
20240830,123000,27725151,307,307,307,307,1
|
|
20240830,122900,27724844,306,306,306,306,500
|
|
20240830,122800,27571844,306,306,306,306,0
|
|
20240830,122700,27571844,306,305,306,305,438
|
|
20240830,122600,27437817,306,306,306,306,3
|
|
20240830,122500,27436899,306,306,306,306,1083
|
|
20240830,122400,27105501,306,306,306,306,69
|
|
20240830,122300,27084387,306,306,306,306,0
|
|
20240830,122200,27084387,306,306,306,306,30
|
|
20240830,122100,27075207,307,307,307,307,8
|
|
20240830,122000,27072751,306,306,306,306,0
|
|
20240830,121900,27072751,306,306,306,306,0
|
|
20240830,121800,27072751,306,306,306,306,20
|
|
20240830,121700,27066631,307,307,307,307,0
|
|
20240830,121600,27066631,307,307,307,307,0
|
|
20240830,121500,27066631,307,305,307,305,501
|
|
20240830,121400,26912826,307,307,307,307,0
|
|
20240830,121300,26912826,307,307,307,307,0
|
|
20240830,121200,26912826,307,306,307,306,40
|
|
20240830,121100,26900585,306,306,306,306,1
|
|
20240830,121000,26900279,306,306,306,306,0
|
|
20240830,120900,26900279,306,306,306,306,0
|
|
20240830,120800,26900279,306,306,306,306,4384
|
|
20240830,120700,25558775,307,307,307,307,0
|
|
20240830,120600,25558775,307,307,307,307,0
|
|
20240830,120500,25558775,307,307,307,307,10
|
|
20240830,120400,25555705,306,306,306,306,0
|
|
20240830,120300,25555705,306,306,306,306,0
|
|
20240830,120200,25555705,306,306,306,306,0
|
|
20240830,120100,25555705,306,307,307,306,2
|
|
20240830,120000,25555092,307,307,307,307,10
|
|
20240830,115900,25552022,306,307,307,306,2
|
|
20240830,115800,25551409,307,307,307,307,0
|
|
20240830,115700,25551409,307,307,307,307,3
|
|
20240830,115600,25550488,306,306,306,306,1
|
|
20240830,115500,25550182,307,307,307,307,11
|
|
20240830,115400,25546805,307,307,307,307,0
|
|
20240830,115300,25546805,307,307,307,307,100
|
|
20240830,115200,25516105,307,307,307,307,0
|
|
20240830,115100,25516105,307,307,307,307,2
|
|
20240830,115000,25515491,306,306,306,306,0
|
|
20240830,114900,25515491,306,306,306,306,1
|
|
20240830,114800,25515185,307,307,307,307,0
|
|
20240830,114700,25515185,307,307,307,307,20
|
|
20240830,114600,25509045,307,307,307,307,1
|
|
20240830,114500,25508738,307,307,307,307,20
|
|
20240830,114400,25502598,306,307,307,306,3
|
|
20240830,114300,25501679,306,306,306,306,0
|
|
20240830,114200,25501679,306,306,306,306,980
|
|
20240830,114100,25201799,306,306,306,306,0
|
|
20240830,114000,25201799,306,306,306,306,70
|
|
20240830,113900,25180379,307,307,307,307,700
|
|
20240830,113800,24965479,307,307,307,307,2
|
|
20240830,113700,24964865,307,307,307,307,0
|
|
20240830,113600,24964865,307,307,307,307,0
|
|
20240830,113500,24964865,307,307,307,307,0
|
|
20240830,113400,24964865,307,307,307,307,0
|
|
20240830,113300,24964865,307,307,307,307,1
|
|
20240830,113200,24964558,307,307,307,307,0
|
|
20240830,113100,24964558,307,307,307,307,5
|
|
20240830,113000,24963023,307,307,307,307,0
|
|
20240830,112900,24963023,307,307,307,307,0
|
|
20240830,112800,24963023,307,307,307,307,0
|
|
20240830,112700,24963023,307,307,307,307,2002
|
|
20240830,112600,24348409,307,307,307,307,0
|
|
20240830,112500,24348409,307,307,307,307,0
|
|
20240830,112400,24348409,307,307,307,307,0
|
|
20240830,112300,24348409,307,306,307,306,6
|
|
20240830,112200,24346568,307,307,307,307,0
|
|
20240830,112100,24346568,307,307,307,307,0
|
|
20240830,112000,24346568,307,307,307,307,0
|
|
20240830,111900,24346568,307,307,307,307,0
|
|
20240830,111800,24346568,307,307,307,307,0
|
|
20240830,111700,24346568,307,307,307,307,10
|
|
20240830,111600,24343498,306,306,306,306,0
|
|
20240830,111500,24343498,306,306,306,306,118
|
|
20240830,111400,24307390,306,306,306,306,0
|
|
20240830,111300,24307390,306,306,306,306,0
|
|
20240830,111200,24307390,306,306,306,306,0
|
|
20240830,111100,24307390,306,306,306,306,0
|
|
20240830,111000,24307390,306,306,306,306,0
|
|
20240830,110900,24307390,306,306,306,306,19
|
|
20240830,110800,24301576,306,306,306,306,0
|
|
20240830,110700,24301576,306,306,306,306,16
|
|
20240830,110600,24296680,307,306,307,306,22
|
|
20240830,110500,24289947,305,305,305,305,1
|
|
20240830,110400,24289642,307,307,307,307,1
|
|
20240830,110300,24289335,306,306,306,306,6
|
|
20240830,110200,24287499,306,306,306,306,0
|
|
20240830,110100,24287499,306,306,306,306,0
|
|
20240830,110000,24287499,306,306,306,306,0
|
|
20240830,105900,24287499,306,306,306,306,0
|
|
20240830,105800,24287499,306,306,306,306,35
|
|
20240830,105700,24276789,306,306,306,306,0
|
|
20240830,105600,24276789,306,306,306,306,0
|
|
20240830,105500,24276789,306,306,306,306,0
|
|
20240830,105400,24276789,306,306,306,306,13
|
|
20240830,105300,24272811,306,307,307,306,30
|
|
20240830,105200,24263616,307,307,307,307,0
|
|
20240830,105100,24263616,307,306,307,306,107
|
|
20240830,105000,24230873,306,306,306,306,0
|
|
20240830,104900,24230873,306,306,306,306,0
|
|
20240830,104800,24230873,306,306,306,306,31
|
|
20240830,104700,24221387,306,306,306,306,0
|
|
20240830,104600,24221387,306,306,306,306,0
|
|
20240830,104500,24221387,306,306,306,306,0
|
|
20240830,104400,24221387,306,306,306,306,0
|
|
20240830,104300,24221387,306,306,306,306,0
|
|
20240830,104200,24221387,306,306,306,306,20000
|
|
20240830,104100,18101387,306,306,306,306,10000
|
|
20240830,104000,15041387,306,307,307,306,66
|
|
20240830,103900,15021190,307,307,307,307,11
|
|
20240830,103800,15017813,307,307,307,307,3
|
|
20240830,103700,15016892,307,307,307,307,2631
|
|
20240830,103600,14209175,307,307,307,307,0
|
|
20240830,103500,14209175,307,307,307,307,0
|
|
20240830,103400,14209175,307,307,307,307,0
|
|
20240830,103300,14209175,307,307,307,307,0
|
|
20240830,103200,14209175,307,307,307,307,0
|
|
20240830,103100,14209175,307,307,307,307,0
|
|
20240830,103000,14209175,307,307,307,307,0
|
|
20240830,102900,14209175,307,307,307,307,10
|
|
20240830,102800,14206105,307,307,307,307,0
|
|
20240830,102700,14206105,307,307,307,307,0
|
|
20240830,102600,14206105,307,307,307,307,0
|
|
20240830,102500,14206105,307,307,307,307,0
|
|
20240830,102400,14206105,307,307,307,307,0
|
|
20240830,102300,14206105,307,307,307,307,1
|
|
20240830,102200,14205798,307,307,307,307,0
|
|
20240830,102100,14205798,307,307,307,307,0
|
|
20240830,102000,14205798,307,307,307,307,250
|
|
20240830,101900,14129048,307,307,307,307,401
|
|
20240830,101800,14005941,308,308,308,308,15
|
|
20240830,101700,14001321,306,306,306,306,0
|
|
20240830,101600,14001321,306,306,306,306,0
|
|
20240830,101500,14001321,306,306,306,306,0
|
|
20240830,101400,14001321,306,306,306,306,0
|
|
20240830,101300,14001321,306,306,306,306,0
|
|
20240830,101200,14001321,306,306,306,306,0
|
|
20240830,101100,14001321,306,306,306,306,0
|
|
20240830,101000,14001321,306,306,306,306,0
|
|
20240830,100900,14001321,306,306,306,306,6500
|
|
20240830,100800,12012321,308,308,308,308,200
|
|
20240830,100700,11950721,308,306,308,306,2
|
|
20240830,100600,11950107,308,308,308,308,1
|
|
20240830,100500,11949799,308,308,308,308,1
|
|
20240830,100400,11949491,306,306,306,306,3064
|
|
20240830,100300,11011907,307,307,307,307,1
|
|
20240830,100200,11011600,307,307,307,307,33
|
|
20240830,100100,11001469,306,307,307,306,302
|
|
20240830,100000,10909055,307,307,307,307,19
|
|
20240830,095900,10903222,307,308,308,307,2
|
|
20240830,095800,10902607,306,306,306,306,0
|
|
20240830,095700,10902607,306,308,308,306,2
|
|
20240830,095600,10901993,306,306,306,306,5
|
|
20240830,095500,10900463,308,308,308,308,5
|
|
20240830,095400,10898923,308,307,308,307,3024
|
|
20240830,095300,9970554,307,307,307,307,8
|
|
20240830,095200,9968098,305,305,305,305,0
|
|
20240830,095100,9968098,305,306,306,305,8008
|
|
20240830,095000,7518151,306,306,306,306,0
|
|
20240830,094900,7518151,306,306,306,306,2000
|
|
20240830,094800,6906151,307,307,307,307,1
|
|
20240830,094700,6905844,307,307,307,307,1
|
|
20240830,094600,6905537,306,307,307,306,12
|
|
20240830,094500,6901855,307,307,307,307,0
|
|
20240830,094400,6901855,307,307,307,307,0
|
|
20240830,094300,6901855,307,307,307,307,0
|
|
20240830,094200,6901855,307,307,307,307,0
|
|
20240830,094100,6901855,307,307,307,307,69
|
|
20240830,094000,6880672,307,307,307,306,23
|
|
20240830,093900,6873624,307,307,307,307,3914
|
|
20240830,093800,5672026,308,308,308,308,0
|
|
20240830,093700,5672026,308,308,308,308,4
|
|
20240830,093600,5670794,308,308,308,308,0
|
|
20240830,093500,5670794,308,308,308,308,0
|
|
20240830,093400,5670794,308,308,308,308,0
|
|
20240830,093300,5670794,308,308,308,308,60
|
|
20240830,093200,5652314,308,307,308,307,3679
|
|
20240830,093100,4522860,307,307,307,307,23
|
|
20240830,093000,4515799,307,307,307,307,2900
|
|
20240830,092900,3625499,307,307,307,307,4378
|
|
20240830,092800,2281453,307,307,307,307,2923
|
|
20240830,092700,1384092,307,307,307,307,4026
|
|
20240830,092600,148110,307,307,307,307,0
|
|
20240830,092500,148110,307,307,307,307,20
|
|
20240830,092400,141970,308,308,308,308,2
|
|
20240830,092300,141354,307,307,307,307,15
|
|
20240830,092200,136749,308,308,308,308,1
|
|
20240830,092100,136441,307,307,307,307,0
|
|
20240830,092000,136441,307,307,307,307,1
|
|
20240830,091900,136134,308,308,308,308,1
|
|
20240830,091800,135826,307,307,307,307,0
|
|
20240830,091700,135826,307,308,308,307,23
|
|
20240830,091600,128743,308,308,308,308,2
|
|
20240830,091500,128127,307,307,307,307,0
|
|
20240830,091400,128127,307,307,307,307,1
|
|
20240830,091300,127820,308,308,308,308,360
|
|
20240830,091200,16940,308,308,308,308,0
|
|
20240830,091100,16940,308,308,308,308,1
|
|
20240830,091000,16632,308,308,308,308,0
|
|
20240830,090900,16632,308,308,308,308,0
|
|
20240830,090800,16632,308,308,308,308,0
|
|
20240830,090700,16632,308,308,308,308,20
|
|
20240830,090600,10472,308,308,308,308,0
|
|
20240830,090500,10472,308,308,308,308,0
|
|
20240830,090400,10472,308,308,308,308,0
|
|
20240830,090300,10472,308,308,308,308,1
|
|
20240830,090200,10164,308,308,308,308,0
|
|
20240830,090100,10164,308,308,308,308,0
|
|
20240830,090000,10164,308,308,308,308,33
|