603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190000,168942346,291,291,291,291,57500
|
|
20240913,185900,168942346,291,291,291,291,0
|
|
20240913,185800,168942346,291,291,291,291,0
|
|
20240913,185700,168942346,291,291,291,291,0
|
|
20240913,185600,168942346,291,291,291,291,0
|
|
20240913,185500,168942346,291,291,291,291,0
|
|
20240913,185400,168942346,291,291,291,291,0
|
|
20240913,185300,168942346,291,291,291,291,0
|
|
20240913,185200,168942346,291,291,291,291,0
|
|
20240913,185100,168942346,291,291,291,291,0
|
|
20240913,185000,168942346,291,291,291,291,0
|
|
20240913,184900,168942346,291,291,291,291,0
|
|
20240913,184800,168942346,291,291,291,291,0
|
|
20240913,184700,168942346,291,291,291,291,0
|
|
20240913,184600,168942346,291,291,291,291,0
|
|
20240913,184500,168942346,291,291,291,291,0
|
|
20240913,184400,168942346,291,291,291,291,0
|
|
20240913,184300,168942346,291,291,291,291,0
|
|
20240913,184200,168942346,291,291,291,291,0
|
|
20240913,184100,168942346,291,291,291,291,0
|
|
20240913,184000,168942346,291,291,291,291,0
|
|
20240913,183900,168942346,291,291,291,291,0
|
|
20240913,183800,168942346,291,291,291,291,0
|
|
20240913,183700,168942346,291,291,291,291,0
|
|
20240913,183600,168942346,291,291,291,291,0
|
|
20240913,183500,168942346,291,291,291,291,0
|
|
20240913,183400,168942346,291,291,291,291,0
|
|
20240913,183300,168942346,291,291,291,291,0
|
|
20240913,183200,168942346,291,291,291,291,0
|
|
20240913,183100,168942346,291,291,291,291,0
|
|
20240913,183000,168942346,291,291,291,291,57500
|
|
20240913,182900,168942346,291,291,291,291,0
|
|
20240913,182800,168942346,291,291,291,291,0
|
|
20240913,182700,168942346,291,291,291,291,0
|
|
20240913,182600,168942346,291,291,291,291,0
|
|
20240913,182500,168942346,291,291,291,291,0
|
|
20240913,182400,168942346,291,291,291,291,0
|
|
20240913,182300,168942346,291,291,291,291,0
|
|
20240913,182200,168942346,291,291,291,291,0
|
|
20240913,182100,168942346,291,291,291,291,0
|
|
20240913,182000,168942346,291,291,291,291,0
|
|
20240913,181900,168942346,291,291,291,291,0
|
|
20240913,181800,168942346,291,291,291,291,0
|
|
20240913,181700,168942346,291,291,291,291,0
|
|
20240913,181600,168942346,291,291,291,291,0
|
|
20240913,181500,168942346,291,291,291,291,0
|
|
20240913,181400,168942346,291,291,291,291,0
|
|
20240913,181300,168942346,291,291,291,291,0
|
|
20240913,181200,168942346,291,291,291,291,0
|
|
20240913,181100,168942346,291,291,291,291,0
|
|
20240913,181000,168942346,291,291,291,291,0
|
|
20240913,180900,168942346,291,291,291,291,0
|
|
20240913,180800,168942346,291,291,291,291,0
|
|
20240913,180700,168942346,291,291,291,291,0
|
|
20240913,180600,168942346,291,291,291,291,0
|
|
20240913,180500,168942346,291,291,291,291,0
|
|
20240913,180400,168942346,291,291,291,291,0
|
|
20240913,180300,168942346,291,291,291,291,0
|
|
20240913,180200,168942346,291,291,291,291,0
|
|
20240913,180100,168942346,291,291,291,291,0
|
|
20240913,180000,168942346,291,291,291,291,57500
|
|
20240913,175900,168942346,291,291,291,291,0
|
|
20240913,175800,168942346,291,291,291,291,0
|
|
20240913,175700,168942346,291,291,291,291,0
|
|
20240913,175600,168942346,291,291,291,291,0
|
|
20240913,175500,168942346,291,291,291,291,0
|
|
20240913,175400,168942346,291,291,291,291,0
|
|
20240913,175300,168942346,291,291,291,291,0
|
|
20240913,175200,168942346,291,291,291,291,0
|
|
20240913,175100,168942346,291,291,291,291,0
|
|
20240913,175000,168942346,291,291,291,291,0
|
|
20240913,174900,168942346,291,291,291,291,0
|
|
20240913,174800,168942346,291,291,291,291,0
|
|
20240913,174700,168942346,291,291,291,291,0
|
|
20240913,174600,168942346,291,291,291,291,0
|
|
20240913,174500,168942346,291,291,291,291,0
|
|
20240913,174400,168942346,291,291,291,291,0
|
|
20240913,174300,168942346,291,291,291,291,0
|
|
20240913,174200,168942346,291,291,291,291,0
|
|
20240913,174100,168942346,291,291,291,291,0
|
|
20240913,174000,168942346,291,291,291,291,0
|
|
20240913,173900,168942346,291,291,291,291,0
|
|
20240913,173800,168942346,291,291,291,291,0
|
|
20240913,173700,168942346,291,291,291,291,0
|
|
20240913,173600,168942346,291,291,291,291,0
|
|
20240913,173500,168942346,291,291,291,291,0
|
|
20240913,173400,168942346,291,291,291,291,0
|
|
20240913,173300,168942346,291,291,291,291,0
|
|
20240913,173200,168942346,291,291,291,291,0
|
|
20240913,173100,168942346,291,291,291,291,0
|
|
20240913,173000,168942346,291,291,291,291,57500
|
|
20240913,172900,168942346,291,291,291,291,0
|
|
20240913,172800,168942346,291,291,291,291,0
|
|
20240913,172700,168942346,291,291,291,291,0
|
|
20240913,172600,168942346,291,291,291,291,0
|
|
20240913,172500,168942346,291,291,291,291,0
|
|
20240913,172400,168942346,291,291,291,291,0
|
|
20240913,172300,168942346,291,291,291,291,0
|
|
20240913,172200,168942346,291,291,291,291,0
|
|
20240913,172100,168942346,291,291,291,291,0
|
|
20240913,172000,168942346,291,291,291,291,0
|
|
20240913,171900,168942346,291,291,291,291,0
|
|
20240913,171800,168942346,291,291,291,291,0
|
|
20240913,171700,168942346,291,291,291,291,0
|
|
20240913,171600,168942346,291,291,291,291,0
|
|
20240913,171500,168942346,291,291,291,291,0
|
|
20240913,171400,168942346,291,291,291,291,0
|
|
20240913,171300,168942346,291,291,291,291,0
|
|
20240913,171200,168942346,291,291,291,291,0
|
|
20240913,171100,168942346,291,291,291,291,0
|
|
20240913,171000,168942346,291,291,291,291,0
|
|
20240913,170900,168942346,291,291,291,291,0
|
|
20240913,170800,168942346,291,291,291,291,0
|
|
20240913,170700,168942346,291,291,291,291,0
|
|
20240913,170600,168942346,291,291,291,291,0
|
|
20240913,170500,168942346,291,291,291,291,0
|
|
20240913,170400,168942346,291,291,291,291,0
|
|
20240913,170300,168942346,291,291,291,291,0
|
|
20240913,170200,168942346,291,291,291,291,0
|
|
20240913,170100,168942346,291,291,291,291,0
|
|
20240913,170000,168942346,291,291,291,291,57500
|
|
20240913,165900,168942346,291,291,291,291,0
|
|
20240913,165800,168942346,291,291,291,291,0
|
|
20240913,165700,168942346,291,291,291,291,0
|
|
20240913,165600,168942346,291,291,291,291,0
|
|
20240913,165500,168942346,291,291,291,291,0
|
|
20240913,165400,168942346,291,291,291,291,0
|
|
20240913,165300,168942346,291,291,291,291,0
|
|
20240913,165200,168942346,291,291,291,291,0
|
|
20240913,165100,168942346,291,291,291,291,0
|
|
20240913,165000,168942346,291,291,291,291,0
|
|
20240913,164900,168942346,291,291,291,291,0
|
|
20240913,164800,168942346,291,291,291,291,0
|
|
20240913,164700,168942346,291,291,291,291,0
|
|
20240913,164600,168942346,291,291,291,291,0
|
|
20240913,164500,168942346,291,291,291,291,0
|
|
20240913,164400,168942346,291,291,291,291,0
|
|
20240913,164300,168942346,291,291,291,291,0
|
|
20240913,164200,168942346,291,291,291,291,0
|
|
20240913,164100,168942346,291,291,291,291,0
|
|
20240913,164000,168942346,291,291,291,291,0
|
|
20240913,163900,168942346,291,291,291,291,0
|
|
20240913,163800,168942346,291,291,291,291,0
|
|
20240913,163700,168942346,291,291,291,291,0
|
|
20240913,163600,168942346,291,291,291,291,0
|
|
20240913,163500,168942346,291,291,291,291,0
|
|
20240913,163400,168942346,291,291,291,291,0
|
|
20240913,163300,168942346,291,291,291,291,0
|
|
20240913,163200,168942346,291,291,291,291,0
|
|
20240913,163100,168942346,291,291,291,291,0
|
|
20240913,163000,168942346,291,291,291,291,57500
|
|
20240913,162900,168942346,291,291,291,291,0
|
|
20240913,162800,168942346,291,291,291,291,0
|
|
20240913,162700,168942346,291,291,291,291,0
|
|
20240913,162600,168942346,291,291,291,291,0
|
|
20240913,162500,168942346,291,291,291,291,0
|
|
20240913,162400,168942346,291,291,291,291,0
|
|
20240913,162300,168942346,291,291,291,291,0
|
|
20240913,162200,168942346,291,291,291,291,0
|
|
20240913,162100,168942346,291,291,291,291,0
|
|
20240913,162000,168942346,291,291,291,291,0
|
|
20240913,161900,168942346,291,291,291,291,0
|
|
20240913,161800,168942346,291,291,291,291,0
|
|
20240913,161700,168942346,291,291,291,291,0
|
|
20240913,161600,168942346,291,291,291,291,0
|
|
20240913,161500,168942346,291,291,291,291,0
|
|
20240913,161400,168942346,291,291,291,291,0
|
|
20240913,161300,168942346,291,291,291,291,0
|
|
20240913,161200,168942346,291,291,291,291,0
|
|
20240913,161100,168942346,291,291,291,291,0
|
|
20240913,161000,168942346,291,291,291,291,0
|
|
20240913,160900,168942346,291,291,291,291,0
|
|
20240913,160800,168942346,291,291,291,291,0
|
|
20240913,160700,168942346,291,291,291,291,0
|
|
20240913,160600,168942346,291,291,291,291,0
|
|
20240913,160500,168942346,291,291,291,291,0
|
|
20240913,160400,168942346,291,291,291,291,0
|
|
20240913,160300,168942346,291,291,291,291,0
|
|
20240913,160200,168942346,291,291,291,291,0
|
|
20240913,160100,168942346,291,291,291,291,0
|
|
20240913,160000,168942346,291,291,291,291,57500
|
|
20240913,155900,168942346,291,291,291,291,0
|
|
20240913,155800,168942346,291,291,291,291,0
|
|
20240913,155700,168942346,291,291,291,291,0
|
|
20240913,155600,168942346,291,291,291,291,0
|
|
20240913,155500,168942346,291,291,291,291,0
|
|
20240913,155400,168942346,291,291,291,291,0
|
|
20240913,155300,168942346,291,291,291,291,0
|
|
20240913,155200,168942346,291,291,291,291,0
|
|
20240913,155100,168942346,291,291,291,291,0
|
|
20240913,155000,168942346,291,291,291,291,0
|
|
20240913,154900,168942346,291,291,291,291,0
|
|
20240913,154800,168942346,291,291,291,291,0
|
|
20240913,154700,168942346,291,291,291,291,0
|
|
20240913,154600,168942346,291,291,291,291,0
|
|
20240913,154500,168942346,291,291,291,291,0
|
|
20240913,154400,168942346,291,291,291,291,0
|
|
20240913,154300,168942346,291,291,291,291,0
|
|
20240913,154200,168942346,291,291,291,291,0
|
|
20240913,154100,168942346,291,291,291,291,0
|
|
20240913,154000,168942346,291,291,291,291,0
|
|
20240913,153900,168942346,291,291,291,291,0
|
|
20240913,153800,168942346,291,291,291,291,0
|
|
20240913,153700,168942346,291,291,291,291,0
|
|
20240913,153600,168942346,291,291,291,291,0
|
|
20240913,153500,168942346,291,291,291,291,0
|
|
20240913,153400,168942346,291,291,291,291,0
|
|
20240913,153300,168942346,291,291,291,291,0
|
|
20240913,153200,168942346,291,291,291,291,0
|
|
20240913,153100,168942346,291,291,291,291,0
|
|
20240913,153000,168942346,291,291,291,291,115000
|
|
20240913,152900,152209846,293,293,293,293,0
|
|
20240913,152800,152209846,293,293,293,293,0
|
|
20240913,152700,152209846,293,293,293,293,0
|
|
20240913,152600,152209846,293,293,293,293,0
|
|
20240913,152500,152209846,293,293,293,293,0
|
|
20240913,152400,152209846,293,293,293,293,0
|
|
20240913,152300,152209846,293,293,293,293,0
|
|
20240913,152200,152209846,293,293,293,293,0
|
|
20240913,152100,152209846,293,293,293,293,0
|
|
20240913,152000,152209846,293,293,293,293,0
|
|
20240913,151900,152209846,293,292,294,291,1110
|
|
20240913,151800,151884249,291,292,293,291,17340
|
|
20240913,151700,146838050,293,293,293,293,1024
|
|
20240913,151600,146538018,293,293,293,293,23
|
|
20240913,151500,146531279,293,293,293,293,25
|
|
20240913,151400,146523954,293,293,293,293,23
|
|
20240913,151300,146517215,293,293,293,293,22
|
|
20240913,151200,146510769,293,293,293,293,23
|
|
20240913,151100,146504030,293,293,293,293,23
|
|
20240913,151000,146497291,293,292,293,292,252
|
|
20240913,150900,146423697,291,292,292,291,24
|
|
20240913,150800,146416690,292,292,292,292,1025
|
|
20240913,150700,146117390,292,292,292,292,273
|
|
20240913,150600,146037674,292,292,292,292,755
|
|
20240913,150500,145817214,292,292,292,292,12463
|
|
20240913,150400,142178018,292,291,292,291,26
|
|
20240913,150300,142170429,291,292,292,291,24
|
|
20240913,150200,142163422,292,292,292,292,22
|
|
20240913,150100,142156998,292,292,292,292,23
|
|
20240913,150000,142150282,291,292,292,291,123
|
|
20240913,145900,142114367,292,292,292,291,26
|
|
20240913,145800,142106776,291,291,292,291,3542
|
|
20240913,145700,141076030,293,292,293,291,129447
|
|
20240913,145600,103381735,293,293,293,293,23
|
|
20240913,145500,103374996,293,293,293,293,23
|
|
20240913,145400,103368257,292,293,293,292,23
|
|
20240913,145300,103361519,293,293,293,293,716
|
|
20240913,145200,103151731,293,293,293,293,22
|
|
20240913,145100,103145285,293,293,293,293,24
|
|
20240913,145000,103138253,293,293,293,293,23
|
|
20240913,144900,103131514,293,293,293,293,22
|
|
20240913,144800,103125068,293,293,293,293,323
|
|
20240913,144700,103030429,293,292,293,292,53
|
|
20240913,144600,103014930,293,293,293,293,22
|
|
20240913,144500,103008484,293,293,293,293,23
|
|
20240913,144400,103001745,292,293,293,292,23
|
|
20240913,144300,102995007,293,293,293,293,23
|
|
20240913,144200,102988268,293,293,293,293,23
|
|
20240913,144100,102981529,293,293,293,293,24
|
|
20240913,144000,102974497,292,293,293,292,14024
|
|
20240913,143900,98879466,293,293,293,293,23
|
|
20240913,143800,98872727,293,293,293,293,23
|
|
20240913,143700,98865988,293,293,293,293,23
|
|
20240913,143600,98859249,292,293,293,292,23
|
|
20240913,143500,98852511,293,293,293,293,23
|
|
20240913,143400,98845772,293,293,293,293,23
|
|
20240913,143300,98839033,293,293,293,293,3727
|
|
20240913,143200,97747022,293,293,293,293,23
|
|
20240913,143100,97740283,293,293,293,293,24
|
|
20240913,143000,97733251,293,293,293,293,22
|
|
20240913,142900,97726805,293,293,293,292,951
|
|
20240913,142800,97448252,293,293,293,293,22
|
|
20240913,142700,97441806,293,293,293,293,24
|
|
20240913,142600,97434774,292,293,293,292,24
|
|
20240913,142500,97427743,293,293,293,293,22
|
|
20240913,142400,97421297,293,293,293,293,24
|
|
20240913,142300,97414265,293,293,293,293,33
|
|
20240913,142200,97404596,293,293,293,293,22
|
|
20240913,142100,97398150,293,293,293,293,23
|
|
20240913,142000,97391411,293,293,293,293,22
|
|
20240913,141900,97384965,293,293,293,293,223
|
|
20240913,141800,97319626,293,294,294,293,574
|
|
20240913,141700,97151421,294,294,294,294,22
|
|
20240913,141600,97144953,294,294,294,294,23
|
|
20240913,141500,97138191,294,294,294,294,23
|
|
20240913,141400,97131429,294,294,294,294,22
|
|
20240913,141300,97124961,294,294,294,294,23
|
|
20240913,141200,97118199,294,294,294,294,22
|
|
20240913,141100,97111731,294,294,294,294,24
|
|
20240913,141000,97104675,294,294,294,294,23
|
|
20240913,140900,97097913,294,294,294,294,22
|
|
20240913,140800,97091445,293,294,294,293,24
|
|
20240913,140700,97084390,293,293,293,293,18512
|
|
20240913,140600,91660374,293,293,293,293,22
|
|
20240913,140500,91653928,293,293,293,293,23
|
|
20240913,140400,91647189,293,293,293,293,22
|
|
20240913,140300,91640743,293,293,293,293,33
|
|
20240913,140200,91631074,293,293,293,293,23
|
|
20240913,140100,91624335,293,293,293,293,28
|
|
20240913,140000,91616131,293,293,293,293,23
|
|
20240913,135900,91609392,293,293,293,293,23
|
|
20240913,135800,91602653,293,293,293,293,22
|
|
20240913,135700,91596207,293,293,293,293,24
|
|
20240913,135600,91589175,292,293,293,292,5022
|
|
20240913,135500,90122729,292,293,293,292,10023
|
|
20240913,135400,87195990,293,293,293,293,23
|
|
20240913,135300,87189251,292,293,293,292,4022
|
|
20240913,135200,86014805,293,293,293,293,53
|
|
20240913,135100,85999276,293,293,293,293,23
|
|
20240913,135000,85992537,293,293,293,293,6847
|
|
20240913,134900,83986366,293,293,293,293,2023
|
|
20240913,134800,83393627,293,293,293,293,22
|
|
20240913,134700,83387181,293,293,293,293,23
|
|
20240913,134600,83380442,293,293,293,293,23
|
|
20240913,134500,83373703,293,293,293,293,222
|
|
20240913,134400,83308657,293,293,293,293,23
|
|
20240913,134300,83301918,293,293,293,293,24
|
|
20240913,134200,83294886,293,293,293,293,22
|
|
20240913,134100,83288440,293,293,293,293,525
|
|
20240913,134000,83134615,294,294,294,294,23
|
|
20240913,133900,83127853,294,294,294,294,22
|
|
20240913,133800,83121385,294,294,294,294,23
|
|
20240913,133700,83114623,293,294,294,293,222
|
|
20240913,133600,83049555,294,294,294,294,23
|
|
20240913,133500,83042793,293,294,294,293,1048
|
|
20240913,133400,82735706,294,294,294,294,22
|
|
20240913,133300,82729238,293,294,294,293,26
|
|
20240913,133200,82721596,293,294,294,293,1225
|
|
20240913,133100,82362646,294,294,294,294,22
|
|
20240913,133000,82356178,293,294,294,293,2625
|
|
20240913,132900,81587028,294,294,294,294,22
|
|
20240913,132800,81580560,294,294,294,293,26
|
|
20240913,132700,81572918,294,294,294,294,23
|
|
20240913,132600,81566156,294,294,294,294,23
|
|
20240913,132500,81559394,294,294,294,294,23
|
|
20240913,132400,81552632,294,294,294,294,24
|
|
20240913,132300,81545576,294,294,294,294,22
|
|
20240913,132200,81539108,294,294,294,294,23
|
|
20240913,132100,81532346,294,294,294,294,22
|
|
20240913,132000,81525878,294,294,294,294,23
|
|
20240913,131900,81519116,294,294,294,294,3023
|
|
20240913,131800,80630354,294,294,294,294,22
|
|
20240913,131700,80623886,294,294,294,294,23
|
|
20240913,131600,80617124,293,293,294,293,7602
|
|
20240913,131500,78389714,293,293,294,293,5055
|
|
20240913,131400,76908577,293,293,293,293,23
|
|
20240913,131300,76901838,293,293,293,293,18022
|
|
20240913,131200,71621392,293,293,293,293,23
|
|
20240913,131100,71614653,294,293,294,293,3027
|
|
20240913,131000,70727739,293,293,293,293,22
|
|
20240913,130900,70721293,293,293,293,293,23
|
|
20240913,130800,70714554,292,292,292,292,5026
|
|
20240913,130700,69246962,291,293,293,291,57112
|
|
20240913,130600,52627326,293,293,293,293,23
|
|
20240913,130500,52620587,293,293,293,292,16001
|
|
20240913,130400,47948270,293,294,294,293,182
|
|
20240913,130300,47894921,293,294,294,293,913
|
|
20240913,130200,47627388,294,294,294,294,22
|
|
20240913,130100,47620920,294,294,294,294,23
|
|
20240913,130000,47614158,294,294,294,294,23
|
|
20240913,125900,47607396,294,294,294,294,22
|
|
20240913,125800,47600928,294,294,294,294,23
|
|
20240913,125700,47594166,294,294,294,294,22
|
|
20240913,125600,47587698,294,294,294,294,23
|
|
20240913,125500,47580936,293,294,294,293,10023
|
|
20240913,125400,44644174,294,294,294,294,22
|
|
20240913,125300,44637706,294,294,294,294,25
|
|
20240913,125200,44630356,294,294,294,294,23
|
|
20240913,125100,44623594,294,294,294,294,22
|
|
20240913,125000,44617126,294,294,294,294,25
|
|
20240913,124900,44609776,294,294,294,294,25
|
|
20240913,124800,44602426,294,294,294,294,24
|
|
20240913,124700,44595370,294,294,294,294,23
|
|
20240913,124600,44588608,294,294,294,294,22
|
|
20240913,124500,44582140,294,294,294,294,23
|
|
20240913,124400,44575378,294,294,294,294,23
|
|
20240913,124300,44568616,294,294,294,294,24
|
|
20240913,124200,44561560,294,294,294,294,23
|
|
20240913,124100,44554798,294,294,294,294,22
|
|
20240913,124000,44548330,294,294,294,294,23
|
|
20240913,123900,44541568,294,294,294,294,23
|
|
20240913,123800,44534806,294,294,294,294,22
|
|
20240913,123700,44528338,294,294,294,294,23
|
|
20240913,123600,44521576,294,294,294,294,24
|
|
20240913,123500,44514520,294,294,294,294,22
|
|
20240913,123400,44508052,294,294,294,294,23
|
|
20240913,123300,44501290,294,294,294,294,22
|
|
20240913,123200,44494822,294,294,294,294,23
|
|
20240913,123100,44488060,294,294,294,294,23
|
|
20240913,123000,44481298,294,294,294,294,22
|
|
20240913,122900,44474830,294,294,294,294,23
|
|
20240913,122800,44468068,294,294,294,294,25
|
|
20240913,122700,44460718,294,294,294,294,22
|
|
20240913,122600,44454250,294,294,294,294,23
|
|
20240913,122500,44447488,294,294,294,294,22
|
|
20240913,122400,44441020,294,294,294,294,23
|
|
20240913,122300,44434258,294,294,294,294,23
|
|
20240913,122200,44427496,294,294,294,294,23
|
|
20240913,122100,44420734,294,294,294,294,23
|
|
20240913,122000,44413972,294,294,294,294,23
|
|
20240913,121900,44407210,294,294,294,294,22
|
|
20240913,121800,44400742,294,294,294,294,23
|
|
20240913,121700,44393980,294,294,294,294,22
|
|
20240913,121600,44387512,294,294,294,294,23
|
|
20240913,121500,44380750,294,294,294,294,23
|
|
20240913,121400,44373988,294,294,294,294,22
|
|
20240913,121300,44367520,294,294,294,294,24
|
|
20240913,121200,44360464,293,294,294,293,10023
|
|
20240913,121100,41423702,294,294,294,294,22
|
|
20240913,121000,41417234,294,294,294,294,23
|
|
20240913,120900,41410472,294,294,294,294,22
|
|
20240913,120800,41404004,294,294,294,294,24
|
|
20240913,120700,41396948,294,294,294,294,23
|
|
20240913,120600,41390186,294,294,294,294,23
|
|
20240913,120500,41383424,294,294,294,294,23
|
|
20240913,120400,41376662,294,294,294,294,23
|
|
20240913,120300,41369900,294,294,294,294,22
|
|
20240913,120200,41363432,294,294,294,294,23
|
|
20240913,120100,41356670,294,294,294,294,23
|
|
20240913,120000,41349908,294,294,294,294,32
|
|
20240913,115900,41340500,294,294,294,294,23
|
|
20240913,115800,41333738,294,294,294,294,22
|
|
20240913,115700,41327270,294,294,294,294,23
|
|
20240913,115600,41320508,294,294,294,294,23
|
|
20240913,115500,41313746,293,294,294,293,25
|
|
20240913,115400,41306397,294,294,294,294,23
|
|
20240913,115300,41299635,294,294,294,294,223
|
|
20240913,115200,41234073,294,294,294,294,203
|
|
20240913,115100,41174391,294,294,294,294,0
|
|
20240913,115000,41174391,294,294,294,294,0
|
|
20240913,114900,41174391,294,294,294,294,0
|
|
20240913,114800,41174391,294,294,294,294,0
|
|
20240913,114700,41174391,294,294,294,294,67
|
|
20240913,114600,41154693,294,295,295,294,2
|
|
20240913,114500,41154104,293,293,293,293,1
|
|
20240913,114400,41153811,294,294,294,294,6673
|
|
20240913,114300,39191949,295,295,295,295,0
|
|
20240913,114200,39191949,295,295,295,295,0
|
|
20240913,114100,39191949,295,295,295,295,0
|
|
20240913,114000,39191949,295,295,295,295,1000
|
|
20240913,113900,38896949,295,295,295,295,0
|
|
20240913,113800,38896949,295,295,295,295,2000
|
|
20240913,113700,38306949,294,294,294,294,9562
|
|
20240913,113600,35495721,294,294,294,294,22
|
|
20240913,113500,35489253,294,294,294,294,323
|
|
20240913,113400,35394291,294,294,294,294,22
|
|
20240913,113300,35387823,294,294,294,294,24
|
|
20240913,113200,35380767,294,294,294,294,226
|
|
20240913,113100,35314323,294,294,294,294,22
|
|
20240913,113000,35307855,294,294,294,294,23
|
|
20240913,112900,35301093,294,294,294,294,23
|
|
20240913,112800,35294331,294,294,294,293,26
|
|
20240913,112700,35286688,294,294,294,294,23
|
|
20240913,112600,35279926,293,294,294,293,24
|
|
20240913,112500,35272871,294,294,294,294,23
|
|
20240913,112400,35266109,294,294,294,294,23
|
|
20240913,112300,35259347,294,294,294,294,22
|
|
20240913,112200,35252879,294,294,294,294,23
|
|
20240913,112100,35246117,293,294,294,293,25
|
|
20240913,112000,35238768,294,294,294,294,22
|
|
20240913,111900,35232300,293,294,294,293,24
|
|
20240913,111800,35225245,294,293,294,293,2755
|
|
20240913,111700,34418007,294,294,294,294,23
|
|
20240913,111600,34411245,294,294,294,294,23
|
|
20240913,111500,34404483,294,294,294,294,22
|
|
20240913,111400,34398015,294,294,294,294,28
|
|
20240913,111300,34389783,294,294,294,294,23
|
|
20240913,111200,34383021,294,294,294,294,2013
|
|
20240913,111100,33791199,295,295,295,295,1
|
|
20240913,111000,33790904,294,294,294,294,0
|
|
20240913,110900,33790904,294,294,294,294,575
|
|
20240913,110800,33621854,294,294,294,294,0
|
|
20240913,110700,33621854,294,294,294,294,1000
|
|
20240913,110600,33327854,294,295,295,294,2
|
|
20240913,110500,33327265,294,294,294,294,200
|
|
20240913,110400,33268465,294,294,294,294,0
|
|
20240913,110300,33268465,294,294,294,294,0
|
|
20240913,110200,33268465,294,295,295,294,2
|
|
20240913,110100,33267876,293,293,293,293,1
|
|
20240913,110000,33267583,294,294,294,294,23
|
|
20240913,105900,33260821,293,294,295,293,25
|
|
20240913,105800,33253472,295,293,295,293,25
|
|
20240913,105700,33246122,295,294,295,294,24
|
|
20240913,105600,33239065,294,294,294,294,22
|
|
20240913,105500,33232597,294,294,294,294,23
|
|
20240913,105400,33225835,293,294,295,293,25
|
|
20240913,105300,33218486,294,294,294,294,1523
|
|
20240913,105200,32770724,294,294,294,294,10023
|
|
20240913,105100,29823962,292,293,293,292,1509
|
|
20240913,105000,29381826,293,293,293,293,1023
|
|
20240913,104900,29082087,293,293,293,293,23
|
|
20240913,104800,29075348,292,293,293,292,23
|
|
20240913,104700,29068610,293,293,293,293,1024
|
|
20240913,104600,28768578,293,293,293,293,22
|
|
20240913,104500,28762132,293,294,294,293,1249
|
|
20240913,104400,28396152,294,294,294,294,23
|
|
20240913,104300,28389390,294,294,294,294,22
|
|
20240913,104200,28382922,294,294,294,294,23
|
|
20240913,104100,28376160,294,294,294,294,23
|
|
20240913,104000,28369398,294,294,294,294,22
|
|
20240913,103900,28362930,294,294,294,294,223
|
|
20240913,103800,28297368,294,294,294,294,0
|
|
20240913,103700,28297368,294,294,294,294,0
|
|
20240913,103600,28297368,294,294,294,294,0
|
|
20240913,103500,28297368,294,294,294,294,94
|
|
20240913,103400,28269732,294,294,294,294,100
|
|
20240913,103300,28240332,294,294,294,294,0
|
|
20240913,103200,28240332,294,294,294,294,0
|
|
20240913,103100,28240332,294,294,294,294,0
|
|
20240913,103000,28240332,294,294,294,294,0
|
|
20240913,102900,28240332,294,294,294,294,0
|
|
20240913,102800,28240332,294,294,294,294,0
|
|
20240913,102700,28240332,294,294,294,294,17890
|
|
20240913,102600,22980672,294,294,294,294,23
|
|
20240913,102500,22973910,294,294,294,294,23
|
|
20240913,102400,22967148,294,294,294,294,22
|
|
20240913,102300,22960680,294,294,294,294,23
|
|
20240913,102200,22953918,294,294,294,294,23
|
|
20240913,102100,22947156,294,294,294,294,22
|
|
20240913,102000,22940688,294,294,294,294,24
|
|
20240913,101900,22933632,294,294,294,294,22
|
|
20240913,101800,22927164,294,294,294,294,23
|
|
20240913,101700,22920402,294,294,294,294,23
|
|
20240913,101600,22913640,294,293,294,293,3524
|
|
20240913,101500,21881084,294,294,294,294,24
|
|
20240913,101400,21874028,294,294,294,294,23
|
|
20240913,101300,21867266,294,294,294,294,22
|
|
20240913,101200,21860798,294,294,294,294,23
|
|
20240913,101100,21854036,294,294,294,294,22
|
|
20240913,101000,21847568,294,293,294,293,20024
|
|
20240913,100900,15980512,293,294,294,293,3011
|
|
20240913,100800,15098266,294,294,294,294,22
|
|
20240913,100700,15091798,294,294,294,294,83
|
|
20240913,100600,15067396,293,293,293,293,0
|
|
20240913,100500,15067396,293,293,293,293,0
|
|
20240913,100400,15067396,293,294,294,293,25
|
|
20240913,100300,15060048,294,294,294,293,14522
|
|
20240913,100200,10796080,294,293,294,293,1039
|
|
20240913,100100,10491630,293,293,294,293,26
|
|
20240913,100000,10484011,292,293,294,292,4375
|
|
20240913,095900,9202702,294,294,294,293,47
|
|
20240913,095800,9188907,294,294,294,294,33
|
|
20240913,095700,9179205,294,294,294,294,22
|
|
20240913,095600,9172737,294,294,294,294,23
|
|
20240913,095500,9165975,294,294,294,294,24
|
|
20240913,095400,9158919,294,294,294,294,23
|
|
20240913,095300,9152157,294,294,294,294,24
|
|
20240913,095200,9145101,294,294,294,294,22
|
|
20240913,095100,9138633,294,294,294,294,23
|
|
20240913,095000,9131871,294,294,294,294,23
|
|
20240913,094900,9125109,294,294,294,294,22
|
|
20240913,094800,9118641,294,294,294,294,43
|
|
20240913,094700,9105999,294,294,294,294,28
|
|
20240913,094600,9097767,294,294,294,294,34
|
|
20240913,094500,9087771,294,294,294,294,75
|
|
20240913,094400,9065721,294,294,294,294,22
|
|
20240913,094300,9059253,294,294,294,294,53
|
|
20240913,094200,9043671,293,294,294,293,74
|
|
20240913,094100,9021916,294,294,294,294,25
|
|
20240913,094000,9014566,294,294,294,294,32
|
|
20240913,093900,9005158,294,294,294,294,41
|
|
20240913,093800,8993104,294,294,294,294,23
|
|
20240913,093700,8986342,293,294,294,293,523
|
|
20240913,093600,8833080,294,294,294,294,23
|
|
20240913,093500,8826318,294,294,294,294,23
|
|
20240913,093400,8819556,294,293,294,293,1523
|
|
20240913,093300,8373308,293,293,293,293,38
|
|
20240913,093200,8362174,293,293,293,293,23
|
|
20240913,093100,8355435,293,291,293,291,25
|
|
20240913,093000,8348114,292,294,294,292,10025
|
|
20240913,092900,5416644,294,294,294,294,23
|
|
20240913,092800,5409882,294,294,294,294,23
|
|
20240913,092700,5403120,294,294,294,294,23
|
|
20240913,092600,5396358,294,294,294,294,24
|
|
20240913,092500,5389302,293,294,294,293,23
|
|
20240913,092400,5382541,294,294,294,294,23
|
|
20240913,092300,5375779,293,294,294,293,32
|
|
20240913,092200,5366381,294,294,294,294,23
|
|
20240913,092100,5359619,294,294,294,294,33
|
|
20240913,092000,5349917,294,294,294,294,122
|
|
20240913,091900,5314049,294,294,294,294,23
|
|
20240913,091800,5307287,294,294,294,294,23
|
|
20240913,091700,5300525,294,294,294,294,22
|
|
20240913,091600,5294057,294,294,294,294,27
|
|
20240913,091500,5286119,294,294,294,294,22
|
|
20240913,091400,5279651,294,294,294,294,23
|
|
20240913,091300,5272889,292,294,294,292,15002
|
|
20240913,091200,874176,294,294,294,294,1
|
|
20240913,091100,873882,295,295,295,295,1
|
|
20240913,091000,873587,294,294,294,294,200
|
|
20240913,090900,814787,294,294,294,294,0
|
|
20240913,090800,814787,294,294,294,294,0
|
|
20240913,090700,814787,294,294,294,294,0
|
|
20240913,090600,814787,294,294,294,294,0
|
|
20240913,090500,814787,294,294,294,294,0
|
|
20240913,090400,814787,294,294,294,294,3
|
|
20240913,090300,813905,295,295,295,295,0
|
|
20240913,090200,813905,295,295,295,295,0
|
|
20240913,090100,813905,295,295,295,295,700
|
|
20240913,090000,607405,295,295,295,295,2059
|