605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190200,142653874,302,302,302,302,1699
|
|
20240926,190100,142653874,302,302,302,302,0
|
|
20240926,190000,142653874,302,302,302,302,0
|
|
20240926,185900,142653874,302,302,302,302,0
|
|
20240926,185800,142653874,302,302,302,302,0
|
|
20240926,185700,142653874,302,302,302,302,0
|
|
20240926,185600,142653874,302,302,302,302,0
|
|
20240926,185500,142653874,302,302,302,302,0
|
|
20240926,185400,142653874,302,302,302,302,0
|
|
20240926,185300,142653874,302,302,302,302,0
|
|
20240926,185200,142653874,302,302,302,302,0
|
|
20240926,185100,142653874,302,302,302,302,0
|
|
20240926,185000,142653874,302,302,302,302,0
|
|
20240926,184900,142653874,302,302,302,302,0
|
|
20240926,184800,142653874,302,302,302,302,0
|
|
20240926,184700,142653874,302,302,302,302,0
|
|
20240926,184600,142653874,302,302,302,302,0
|
|
20240926,184500,142653874,302,302,302,302,0
|
|
20240926,184400,142653874,302,302,302,302,0
|
|
20240926,184300,142653874,302,302,302,302,0
|
|
20240926,184200,142653874,302,302,302,302,0
|
|
20240926,184100,142653874,302,302,302,302,0
|
|
20240926,184000,142653874,302,302,302,302,0
|
|
20240926,183900,142653874,302,302,302,302,0
|
|
20240926,183800,142653874,302,302,302,302,0
|
|
20240926,183700,142653874,302,302,302,302,0
|
|
20240926,183600,142653874,302,302,302,302,0
|
|
20240926,183500,142653874,302,302,302,302,0
|
|
20240926,183400,142653874,302,302,302,302,0
|
|
20240926,183300,142653874,302,302,302,302,0
|
|
20240926,183200,142653874,302,302,302,302,1699
|
|
20240926,183100,142653874,302,302,302,302,0
|
|
20240926,183000,142653874,302,302,302,302,0
|
|
20240926,182900,142653874,302,302,302,302,0
|
|
20240926,182800,142653874,302,302,302,302,0
|
|
20240926,182700,142653874,302,302,302,302,0
|
|
20240926,182600,142653874,302,302,302,302,0
|
|
20240926,182500,142653874,302,302,302,302,0
|
|
20240926,182400,142653874,302,302,302,302,0
|
|
20240926,182300,142653874,302,302,302,302,0
|
|
20240926,182200,142653874,302,302,302,302,0
|
|
20240926,182100,142653874,302,302,302,302,0
|
|
20240926,182000,142653874,302,302,302,302,0
|
|
20240926,181900,142653874,302,302,302,302,0
|
|
20240926,181800,142653874,302,302,302,302,0
|
|
20240926,181700,142653874,302,302,302,302,0
|
|
20240926,181600,142653874,302,302,302,302,0
|
|
20240926,181500,142653874,302,302,302,302,0
|
|
20240926,181400,142653874,302,302,302,302,0
|
|
20240926,181300,142653874,302,302,302,302,0
|
|
20240926,181200,142653874,302,302,302,302,0
|
|
20240926,181100,142653874,302,302,302,302,0
|
|
20240926,181000,142653874,302,302,302,302,0
|
|
20240926,180900,142653874,302,302,302,302,0
|
|
20240926,180800,142653874,302,302,302,302,0
|
|
20240926,180700,142653874,302,302,302,302,0
|
|
20240926,180600,142653874,302,302,302,302,0
|
|
20240926,180500,142653874,302,302,302,302,0
|
|
20240926,180400,142653874,302,302,302,302,0
|
|
20240926,180300,142653874,302,302,302,302,0
|
|
20240926,180200,142653874,302,302,302,302,1699
|
|
20240926,180100,142653874,302,302,302,302,0
|
|
20240926,180000,142653874,302,302,302,302,0
|
|
20240926,175900,142653874,302,302,302,302,0
|
|
20240926,175800,142653874,302,302,302,302,0
|
|
20240926,175700,142653874,302,302,302,302,0
|
|
20240926,175600,142653874,302,302,302,302,0
|
|
20240926,175500,142653874,302,302,302,302,0
|
|
20240926,175400,142653874,302,302,302,302,0
|
|
20240926,175300,142653874,302,302,302,302,0
|
|
20240926,175200,142653874,302,302,302,302,0
|
|
20240926,175100,142653874,302,302,302,302,0
|
|
20240926,175000,142653874,302,302,302,302,0
|
|
20240926,174900,142653874,302,302,302,302,0
|
|
20240926,174800,142653874,302,302,302,302,0
|
|
20240926,174700,142653874,302,302,302,302,0
|
|
20240926,174600,142653874,302,302,302,302,0
|
|
20240926,174500,142653874,302,302,302,302,0
|
|
20240926,174400,142653874,302,302,302,302,0
|
|
20240926,174300,142653874,302,302,302,302,0
|
|
20240926,174200,142653874,302,302,302,302,0
|
|
20240926,174100,142653874,302,302,302,302,0
|
|
20240926,174000,142653874,302,302,302,302,0
|
|
20240926,173900,142653874,302,302,302,302,0
|
|
20240926,173800,142653874,302,302,302,302,0
|
|
20240926,173700,142653874,302,302,302,302,0
|
|
20240926,173600,142653874,302,302,302,302,0
|
|
20240926,173500,142653874,302,302,302,302,0
|
|
20240926,173400,142653874,302,302,302,302,0
|
|
20240926,173300,142653874,302,302,302,302,0
|
|
20240926,173200,142653874,302,302,302,302,1699
|
|
20240926,173100,142653874,302,302,302,302,0
|
|
20240926,173000,142653874,302,302,302,302,0
|
|
20240926,172900,142653874,302,302,302,302,0
|
|
20240926,172800,142653874,302,302,302,302,0
|
|
20240926,172700,142653874,302,302,302,302,0
|
|
20240926,172600,142653874,302,302,302,302,0
|
|
20240926,172500,142653874,302,302,302,302,0
|
|
20240926,172400,142653874,302,302,302,302,0
|
|
20240926,172300,142653874,302,302,302,302,0
|
|
20240926,172200,142653874,302,302,302,302,0
|
|
20240926,172100,142653874,302,302,302,302,0
|
|
20240926,172000,142653874,302,302,302,302,0
|
|
20240926,171900,142653874,302,302,302,302,0
|
|
20240926,171800,142653874,302,302,302,302,0
|
|
20240926,171700,142653874,302,302,302,302,0
|
|
20240926,171600,142653874,302,302,302,302,0
|
|
20240926,171500,142653874,302,302,302,302,0
|
|
20240926,171400,142653874,302,302,302,302,0
|
|
20240926,171300,142653874,302,302,302,302,0
|
|
20240926,171200,142653874,302,302,302,302,0
|
|
20240926,171100,142653874,302,302,302,302,0
|
|
20240926,171000,142653874,302,302,302,302,0
|
|
20240926,170900,142653874,302,302,302,302,0
|
|
20240926,170800,142653874,302,302,302,302,0
|
|
20240926,170700,142653874,302,302,302,302,0
|
|
20240926,170600,142653874,302,302,302,302,0
|
|
20240926,170500,142653874,302,302,302,302,0
|
|
20240926,170400,142653874,302,302,302,302,0
|
|
20240926,170300,142653874,302,302,302,302,0
|
|
20240926,170200,142653874,302,302,302,302,1699
|
|
20240926,170100,142653874,302,302,302,302,0
|
|
20240926,170000,142653874,302,302,302,302,0
|
|
20240926,165900,142653874,302,302,302,302,0
|
|
20240926,165800,142653874,302,302,302,302,0
|
|
20240926,165700,142653874,302,302,302,302,0
|
|
20240926,165600,142653874,302,302,302,302,0
|
|
20240926,165500,142653874,302,302,302,302,0
|
|
20240926,165400,142653874,302,302,302,302,0
|
|
20240926,165300,142653874,302,302,302,302,0
|
|
20240926,165200,142653874,302,302,302,302,0
|
|
20240926,165100,142653874,302,302,302,302,0
|
|
20240926,165000,142653874,302,302,302,302,0
|
|
20240926,164900,142653874,302,302,302,302,0
|
|
20240926,164800,142653874,302,302,302,302,0
|
|
20240926,164700,142653874,302,302,302,302,0
|
|
20240926,164600,142653874,302,302,302,302,0
|
|
20240926,164500,142653874,302,302,302,302,0
|
|
20240926,164400,142653874,302,302,302,302,0
|
|
20240926,164300,142653874,302,302,302,302,0
|
|
20240926,164200,142653874,302,302,302,302,0
|
|
20240926,164100,142653874,302,302,302,302,0
|
|
20240926,164000,142653874,302,302,302,302,0
|
|
20240926,163900,142653874,302,302,302,302,0
|
|
20240926,163800,142653874,302,302,302,302,0
|
|
20240926,163700,142653874,302,302,302,302,0
|
|
20240926,163600,142653874,302,302,302,302,0
|
|
20240926,163500,142653874,302,302,302,302,0
|
|
20240926,163400,142653874,302,302,302,302,0
|
|
20240926,163300,142653874,302,302,302,302,0
|
|
20240926,163200,142653874,302,302,302,302,1699
|
|
20240926,163100,142653874,302,302,302,302,0
|
|
20240926,163000,142653874,302,302,302,302,0
|
|
20240926,162900,142653874,302,302,302,302,0
|
|
20240926,162800,142653874,302,302,302,302,0
|
|
20240926,162700,142653874,302,302,302,302,0
|
|
20240926,162600,142653874,302,302,302,302,0
|
|
20240926,162500,142653874,302,302,302,302,0
|
|
20240926,162400,142653874,302,302,302,302,0
|
|
20240926,162300,142653874,302,302,302,302,0
|
|
20240926,162200,142653874,302,302,302,302,0
|
|
20240926,162100,142653874,302,302,302,302,0
|
|
20240926,162000,142653874,302,302,302,302,0
|
|
20240926,161900,142653874,302,302,302,302,0
|
|
20240926,161800,142653874,302,302,302,302,0
|
|
20240926,161700,142653874,302,302,302,302,0
|
|
20240926,161600,142653874,302,302,302,302,0
|
|
20240926,161500,142653874,302,302,302,302,0
|
|
20240926,161400,142653874,302,302,302,302,0
|
|
20240926,161300,142653874,302,302,302,302,0
|
|
20240926,161200,142653874,302,302,302,302,0
|
|
20240926,161100,142653874,302,302,302,302,0
|
|
20240926,161000,142653874,302,302,302,302,0
|
|
20240926,160900,142653874,302,302,302,302,0
|
|
20240926,160800,142653874,302,302,302,302,0
|
|
20240926,160700,142653874,302,302,302,302,0
|
|
20240926,160600,142653874,302,302,302,302,0
|
|
20240926,160500,142653874,302,302,302,302,0
|
|
20240926,160400,142653874,302,302,302,302,0
|
|
20240926,160300,142653874,302,302,302,302,0
|
|
20240926,160200,142653874,302,302,302,302,1699
|
|
20240926,160100,142653874,302,302,302,302,0
|
|
20240926,160000,142653874,302,302,302,302,0
|
|
20240926,155900,142653874,302,302,302,302,0
|
|
20240926,155800,142653874,302,302,302,302,0
|
|
20240926,155700,142653874,302,302,302,302,0
|
|
20240926,155600,142653874,302,302,302,302,0
|
|
20240926,155500,142653874,302,302,302,302,0
|
|
20240926,155400,142653874,302,302,302,302,0
|
|
20240926,155300,142653874,302,302,302,302,0
|
|
20240926,155200,142653874,302,302,302,302,0
|
|
20240926,155100,142653874,302,302,302,302,0
|
|
20240926,155000,142653874,302,302,302,302,0
|
|
20240926,154900,142653874,302,302,302,302,0
|
|
20240926,154800,142653874,302,302,302,302,0
|
|
20240926,154700,142653874,302,302,302,302,0
|
|
20240926,154600,142653874,302,302,302,302,0
|
|
20240926,154500,142653874,302,302,302,302,0
|
|
20240926,154400,142653874,302,302,302,302,0
|
|
20240926,154300,142653874,302,302,302,302,0
|
|
20240926,154200,142653874,302,302,302,302,0
|
|
20240926,154100,142653874,302,302,302,302,0
|
|
20240926,154000,142653874,302,302,302,302,0
|
|
20240926,153900,142653874,302,302,302,302,0
|
|
20240926,153800,142653874,302,302,302,302,0
|
|
20240926,153700,142653874,302,302,302,302,0
|
|
20240926,153600,142653874,302,302,302,302,0
|
|
20240926,153500,142653874,302,302,302,302,0
|
|
20240926,153400,142653874,302,302,302,302,0
|
|
20240926,153300,142653874,302,302,302,302,0
|
|
20240926,153200,142653874,302,302,302,302,1699
|
|
20240926,153100,142653874,302,302,302,302,0
|
|
20240926,153000,142653874,302,302,302,302,1699
|
|
20240926,152900,142140776,301,301,301,301,0
|
|
20240926,152800,142140776,301,301,301,301,0
|
|
20240926,152700,142140776,301,301,301,301,0
|
|
20240926,152600,142140776,301,301,301,301,0
|
|
20240926,152500,142140776,301,301,301,301,0
|
|
20240926,152400,142140776,301,301,301,301,0
|
|
20240926,152300,142140776,301,301,301,301,0
|
|
20240926,152200,142140776,301,301,301,301,0
|
|
20240926,152100,142140776,301,301,301,301,0
|
|
20240926,152000,142140776,301,301,301,301,0
|
|
20240926,151900,142140776,301,301,301,301,1
|
|
20240926,151800,142140475,300,300,300,300,0
|
|
20240926,151700,142140475,300,301,301,300,1000
|
|
20240926,151600,141840423,302,302,302,302,0
|
|
20240926,151500,141840423,302,302,302,302,0
|
|
20240926,151400,141840423,302,302,302,302,0
|
|
20240926,151300,141840423,302,302,302,302,100
|
|
20240926,151200,141810223,301,301,301,301,0
|
|
20240926,151100,141810223,301,301,301,300,17825
|
|
20240926,151000,136454411,302,302,302,302,0
|
|
20240926,150900,136454411,302,302,302,302,0
|
|
20240926,150800,136454411,302,302,302,302,0
|
|
20240926,150700,136454411,302,302,302,302,0
|
|
20240926,150600,136454411,302,302,302,302,0
|
|
20240926,150500,136454411,302,302,302,302,0
|
|
20240926,150400,136454411,302,302,302,302,0
|
|
20240926,150300,136454411,302,302,302,302,0
|
|
20240926,150200,136454411,302,302,302,302,224
|
|
20240926,150100,136386763,302,302,302,302,2776
|
|
20240926,150000,135548411,302,302,302,302,725
|
|
20240926,145900,135329461,301,301,301,301,0
|
|
20240926,145800,135329461,301,301,301,301,0
|
|
20240926,145700,135329461,301,301,301,301,0
|
|
20240926,145600,135329461,301,301,301,301,1
|
|
20240926,145500,135329160,303,303,303,303,0
|
|
20240926,145400,135329160,303,303,303,303,0
|
|
20240926,145300,135329160,303,303,303,303,0
|
|
20240926,145200,135329160,303,303,303,303,0
|
|
20240926,145100,135329160,303,302,303,302,2
|
|
20240926,145000,135328555,303,303,303,301,47
|
|
20240926,144900,135314317,302,302,302,302,0
|
|
20240926,144800,135314317,302,302,302,302,500
|
|
20240926,144700,135163317,302,302,302,302,98
|
|
20240926,144600,135133721,302,302,302,302,0
|
|
20240926,144500,135133721,302,302,302,302,0
|
|
20240926,144400,135133721,302,302,302,302,0
|
|
20240926,144300,135133721,302,302,302,302,0
|
|
20240926,144200,135133721,302,302,302,302,26
|
|
20240926,144100,135125869,302,302,302,302,0
|
|
20240926,144000,135125869,302,302,302,302,74
|
|
20240926,143900,135103521,302,302,302,302,100
|
|
20240926,143800,135073321,302,302,302,302,100
|
|
20240926,143700,135043121,302,302,302,302,0
|
|
20240926,143600,135043121,302,302,302,302,41
|
|
20240926,143500,135030739,303,303,303,303,0
|
|
20240926,143400,135030739,303,303,303,303,0
|
|
20240926,143300,135030739,303,303,303,303,0
|
|
20240926,143200,135030739,303,303,303,303,0
|
|
20240926,143100,135030739,303,303,303,302,3
|
|
20240926,143000,135029831,302,302,302,302,3000
|
|
20240926,142900,134123831,301,301,301,301,0
|
|
20240926,142800,134123831,301,301,301,301,0
|
|
20240926,142700,134123831,301,302,302,301,288
|
|
20240926,142600,134037077,302,302,302,302,3
|
|
20240926,142500,134036171,301,301,301,301,0
|
|
20240926,142400,134036171,301,301,301,301,0
|
|
20240926,142300,134036171,301,301,301,301,1
|
|
20240926,142200,134035870,301,301,301,301,0
|
|
20240926,142100,134035870,301,301,301,301,0
|
|
20240926,142000,134035870,301,301,301,301,0
|
|
20240926,141900,134035870,301,301,301,301,2000
|
|
20240926,141800,133433870,301,301,301,301,0
|
|
20240926,141700,133433870,301,301,301,301,1000
|
|
20240926,141600,133132870,302,302,302,302,802
|
|
20240926,141500,132890666,302,302,302,302,0
|
|
20240926,141400,132890666,302,302,302,302,0
|
|
20240926,141300,132890666,302,302,302,302,0
|
|
20240926,141200,132890666,302,302,302,302,0
|
|
20240926,141100,132890666,302,302,302,302,0
|
|
20240926,141000,132890666,302,302,302,302,0
|
|
20240926,140900,132890666,302,302,302,302,0
|
|
20240926,140800,132890666,302,302,302,302,0
|
|
20240926,140700,132890666,302,302,302,302,0
|
|
20240926,140600,132890666,302,302,302,302,0
|
|
20240926,140500,132890666,302,302,302,302,0
|
|
20240926,140400,132890666,302,302,302,302,5
|
|
20240926,140300,132889156,301,301,301,301,0
|
|
20240926,140200,132889156,301,301,301,301,0
|
|
20240926,140100,132889156,301,301,301,301,900
|
|
20240926,140000,132618256,301,301,301,301,100
|
|
20240926,135900,132588156,301,302,302,301,1001
|
|
20240926,135800,132285855,302,302,302,302,1000
|
|
20240926,135700,131983855,302,302,302,302,7800
|
|
20240926,135600,129628255,302,302,302,301,381
|
|
20240926,135500,129513572,301,301,301,301,1641
|
|
20240926,135400,129019631,300,300,300,300,4000
|
|
20240926,135300,127819631,301,301,301,301,0
|
|
20240926,135200,127819631,301,301,301,301,200
|
|
20240926,135100,127759431,301,301,301,301,0
|
|
20240926,135000,127759431,301,301,301,301,0
|
|
20240926,134900,127759431,301,301,301,301,0
|
|
20240926,134800,127759431,301,301,301,301,0
|
|
20240926,134700,127759431,301,301,301,301,0
|
|
20240926,134600,127759431,301,301,301,301,0
|
|
20240926,134500,127759431,301,301,301,301,1
|
|
20240926,134400,127759130,301,301,301,301,0
|
|
20240926,134300,127759130,301,301,301,301,14733
|
|
20240926,134200,123324497,301,301,301,300,23
|
|
20240926,134100,123317579,300,300,300,300,0
|
|
20240926,134000,123317579,300,300,300,300,0
|
|
20240926,133900,123317579,300,300,300,300,6000
|
|
20240926,133800,121517579,300,300,300,300,86
|
|
20240926,133700,121491779,300,300,300,300,0
|
|
20240926,133600,121491779,300,300,300,300,6442
|
|
20240926,133500,119559179,300,300,300,300,226
|
|
20240926,133400,119491379,300,300,300,300,500
|
|
20240926,133300,119341379,300,300,300,300,0
|
|
20240926,133200,119341379,300,300,300,300,0
|
|
20240926,133100,119341379,300,300,300,300,500
|
|
20240926,133000,119191379,300,300,300,300,0
|
|
20240926,132900,119191379,300,300,300,300,0
|
|
20240926,132800,119191379,300,300,300,300,2000
|
|
20240926,132700,118591379,300,300,300,300,0
|
|
20240926,132600,118591379,300,300,300,300,3000
|
|
20240926,132500,117691379,299,299,299,299,0
|
|
20240926,132400,117691379,299,299,299,299,0
|
|
20240926,132300,117691379,299,299,299,299,0
|
|
20240926,132200,117691379,299,299,299,299,0
|
|
20240926,132100,117691379,299,299,299,299,0
|
|
20240926,132000,117691379,299,299,299,299,0
|
|
20240926,131900,117691379,299,299,299,299,0
|
|
20240926,131800,117691379,299,299,299,299,0
|
|
20240926,131700,117691379,299,299,299,299,0
|
|
20240926,131600,117691379,299,299,299,299,0
|
|
20240926,131500,117691379,299,299,299,299,0
|
|
20240926,131400,117691379,299,299,299,299,0
|
|
20240926,131300,117691379,299,299,299,299,0
|
|
20240926,131200,117691379,299,299,299,299,0
|
|
20240926,131100,117691379,299,299,299,299,0
|
|
20240926,131000,117691379,299,299,299,299,1
|
|
20240926,130900,117691080,299,299,299,299,0
|
|
20240926,130800,117691080,299,299,299,299,1
|
|
20240926,130700,117690781,300,300,300,300,1
|
|
20240926,130600,117690481,300,300,300,300,41
|
|
20240926,130500,117678181,300,300,300,300,0
|
|
20240926,130400,117678181,300,300,300,300,0
|
|
20240926,130300,117678181,300,300,300,300,0
|
|
20240926,130200,117678181,300,300,300,300,0
|
|
20240926,130100,117678181,300,300,300,300,0
|
|
20240926,130000,117678181,300,300,300,300,72
|
|
20240926,125900,117656581,299,299,299,299,0
|
|
20240926,125800,117656581,299,299,299,299,0
|
|
20240926,125700,117656581,299,299,299,299,0
|
|
20240926,125600,117656581,299,301,301,299,2
|
|
20240926,125500,117655981,299,299,299,299,0
|
|
20240926,125400,117655981,299,299,299,299,0
|
|
20240926,125300,117655981,299,300,301,299,69
|
|
20240926,125200,117635269,300,301,301,300,143
|
|
20240926,125100,117592293,300,300,300,300,0
|
|
20240926,125000,117592293,300,300,300,300,8044
|
|
20240926,124900,115179093,300,300,300,300,0
|
|
20240926,124800,115179093,300,300,300,300,1
|
|
20240926,124700,115178793,300,301,301,300,2154
|
|
20240926,124600,114532592,301,301,301,301,0
|
|
20240926,124500,114532592,301,301,301,301,0
|
|
20240926,124400,114532592,301,301,301,301,0
|
|
20240926,124300,114532592,301,301,301,301,0
|
|
20240926,124200,114532592,301,301,301,301,0
|
|
20240926,124100,114532592,301,301,301,301,0
|
|
20240926,124000,114532592,301,301,301,301,0
|
|
20240926,123900,114532592,301,301,301,301,0
|
|
20240926,123800,114532592,301,301,301,301,0
|
|
20240926,123700,114532592,301,301,301,301,0
|
|
20240926,123600,114532592,301,301,301,301,0
|
|
20240926,123500,114532592,301,301,301,301,0
|
|
20240926,123400,114532592,301,301,301,301,1
|
|
20240926,123300,114532291,299,299,299,299,0
|
|
20240926,123200,114532291,299,299,299,299,0
|
|
20240926,123100,114532291,299,299,299,299,0
|
|
20240926,123000,114532291,299,299,301,299,62
|
|
20240926,122900,114513751,301,301,301,301,14000
|
|
20240926,122800,110299751,301,301,301,301,0
|
|
20240926,122700,110299751,301,301,301,301,2
|
|
20240926,122600,110299149,299,299,299,299,0
|
|
20240926,122500,110299149,299,300,300,299,961
|
|
20240926,122400,110010850,300,299,300,299,3
|
|
20240926,122300,110009952,300,300,300,300,7041
|
|
20240926,122200,107897652,300,300,300,300,3000
|
|
20240926,122100,106997652,301,301,301,301,0
|
|
20240926,122000,106997652,301,301,301,301,1
|
|
20240926,121900,106997351,301,301,301,301,0
|
|
20240926,121800,106997351,301,301,301,301,0
|
|
20240926,121700,106997351,301,301,301,301,6
|
|
20240926,121600,106995545,301,301,301,301,0
|
|
20240926,121500,106995545,301,301,301,301,0
|
|
20240926,121400,106995545,301,301,301,301,4
|
|
20240926,121300,106994341,300,300,300,300,0
|
|
20240926,121200,106994341,300,300,300,300,0
|
|
20240926,121100,106994341,300,300,300,300,0
|
|
20240926,121000,106994341,300,300,300,300,0
|
|
20240926,120900,106994341,300,300,300,300,2
|
|
20240926,120800,106993741,301,301,301,301,4122
|
|
20240926,120700,105753019,301,301,301,301,0
|
|
20240926,120600,105753019,301,301,301,301,0
|
|
20240926,120500,105753019,301,301,301,301,0
|
|
20240926,120400,105753019,301,300,301,299,1009
|
|
20240926,120300,105451307,301,301,301,301,1
|
|
20240926,120200,105451006,301,301,301,301,0
|
|
20240926,120100,105451006,301,301,301,301,0
|
|
20240926,120000,105451006,301,301,301,301,0
|
|
20240926,115900,105451006,301,301,301,301,0
|
|
20240926,115800,105451006,301,301,301,301,2
|
|
20240926,115700,105450404,301,301,301,301,0
|
|
20240926,115600,105450404,301,301,301,301,5
|
|
20240926,115500,105448899,299,299,299,299,0
|
|
20240926,115400,105448899,299,300,301,299,15816
|
|
20240926,115300,100704100,300,300,300,300,1001
|
|
20240926,115200,100403800,300,300,300,300,1333
|
|
20240926,115100,100003900,300,300,300,300,0
|
|
20240926,115000,100003900,300,300,300,300,0
|
|
20240926,114900,100003900,300,300,300,300,0
|
|
20240926,114800,100003900,300,300,300,300,2
|
|
20240926,114700,100003300,300,299,300,299,10001
|
|
20240926,114600,97013000,299,299,299,299,8000
|
|
20240926,114500,94621000,300,300,300,300,0
|
|
20240926,114400,94621000,300,300,300,300,0
|
|
20240926,114300,94621000,300,300,300,300,0
|
|
20240926,114200,94621000,300,300,300,300,0
|
|
20240926,114100,94621000,300,300,300,300,0
|
|
20240926,114000,94621000,300,300,300,300,0
|
|
20240926,113900,94621000,300,300,300,300,0
|
|
20240926,113800,94621000,300,300,300,300,0
|
|
20240926,113700,94621000,300,300,300,300,0
|
|
20240926,113600,94621000,300,300,300,300,14
|
|
20240926,113500,94616800,299,299,299,299,0
|
|
20240926,113400,94616800,299,299,299,299,0
|
|
20240926,113300,94616800,299,299,299,299,0
|
|
20240926,113200,94616800,299,299,299,299,0
|
|
20240926,113100,94616800,299,299,299,299,0
|
|
20240926,113000,94616800,299,299,299,299,443
|
|
20240926,112900,94484343,299,299,299,299,40
|
|
20240926,112800,94472383,299,299,299,299,432
|
|
20240926,112700,94343215,299,299,299,299,0
|
|
20240926,112600,94343215,299,299,299,299,0
|
|
20240926,112500,94343215,299,299,299,299,1000
|
|
20240926,112400,94044215,300,300,300,300,0
|
|
20240926,112300,94044215,300,300,300,300,1
|
|
20240926,112200,94043915,299,299,299,299,0
|
|
20240926,112100,94043915,299,299,299,299,0
|
|
20240926,112000,94043915,299,299,299,299,0
|
|
20240926,111900,94043915,299,299,299,299,0
|
|
20240926,111800,94043915,299,299,299,299,19162
|
|
20240926,111700,88314477,300,300,300,300,500
|
|
20240926,111600,88164477,300,300,300,300,0
|
|
20240926,111500,88164477,300,300,300,300,0
|
|
20240926,111400,88164477,300,300,300,300,1
|
|
20240926,111300,88164177,300,300,300,300,0
|
|
20240926,111200,88164177,300,300,300,300,0
|
|
20240926,111100,88164177,300,300,300,300,0
|
|
20240926,111000,88164177,300,300,300,300,0
|
|
20240926,110900,88164177,300,300,300,300,2
|
|
20240926,110800,88163577,300,299,300,299,904
|
|
20240926,110700,87893279,299,299,300,299,10024
|
|
20240926,110600,84896101,299,299,299,299,0
|
|
20240926,110500,84896101,299,299,299,299,0
|
|
20240926,110400,84896101,299,299,299,299,5000
|
|
20240926,110300,83401101,298,299,299,298,3
|
|
20240926,110200,83400205,298,298,298,298,1
|
|
20240926,110100,83399907,299,299,299,299,1
|
|
20240926,110000,83399608,299,299,299,299,0
|
|
20240926,105900,83399608,299,299,299,299,1
|
|
20240926,105800,83399309,299,299,299,299,1
|
|
20240926,105700,83399010,298,298,298,298,2
|
|
20240926,105600,83398414,298,298,298,298,34
|
|
20240926,105500,83388282,299,299,299,299,2
|
|
20240926,105400,83387684,299,299,299,299,0
|
|
20240926,105300,83387684,299,299,299,299,0
|
|
20240926,105200,83387684,299,299,299,299,0
|
|
20240926,105100,83387684,299,299,299,299,1
|
|
20240926,105000,83387385,299,299,299,299,1
|
|
20240926,104900,83387086,299,299,299,299,102
|
|
20240926,104800,83356588,299,299,299,299,0
|
|
20240926,104700,83356588,299,299,299,299,0
|
|
20240926,104600,83356588,299,299,299,299,0
|
|
20240926,104500,83356588,299,299,299,299,20001
|
|
20240926,104400,77376289,299,299,299,299,2500
|
|
20240926,104300,76628789,299,299,299,299,1
|
|
20240926,104200,76628490,299,299,299,299,11834
|
|
20240926,104100,73090124,299,299,299,299,1
|
|
20240926,104000,73089825,300,300,300,300,1
|
|
20240926,103900,73089525,299,299,299,299,1
|
|
20240926,103800,73089226,300,299,300,299,16
|
|
20240926,103700,73084441,299,300,300,299,2
|
|
20240926,103600,73083842,299,300,300,299,3
|
|
20240926,103500,73082943,300,299,300,299,2206
|
|
20240926,103400,72423347,300,300,300,300,0
|
|
20240926,103300,72423347,300,300,300,300,2
|
|
20240926,103200,72422747,299,299,299,299,67
|
|
20240926,103100,72402714,299,300,300,299,2
|
|
20240926,103000,72402115,299,299,299,299,709
|
|
20240926,102900,72190124,299,300,300,299,15072
|
|
20240926,102800,67683594,300,300,300,300,1
|
|
20240926,102700,67683294,300,300,300,300,1000
|
|
20240926,102600,67383294,300,300,300,300,0
|
|
20240926,102500,67383294,300,300,300,300,0
|
|
20240926,102400,67383294,300,300,300,300,0
|
|
20240926,102300,67383294,300,300,300,300,0
|
|
20240926,102200,67383294,300,300,300,300,0
|
|
20240926,102100,67383294,300,300,300,300,0
|
|
20240926,102000,67383294,300,300,300,300,0
|
|
20240926,101900,67383294,300,300,300,300,2
|
|
20240926,101800,67382694,300,300,300,300,0
|
|
20240926,101700,67382694,300,299,300,299,52
|
|
20240926,101600,67367145,300,300,300,300,0
|
|
20240926,101500,67367145,300,300,300,300,0
|
|
20240926,101400,67367145,300,300,300,300,0
|
|
20240926,101300,67367145,300,300,300,300,0
|
|
20240926,101200,67367145,300,300,300,300,130
|
|
20240926,101100,67328145,300,300,300,300,7
|
|
20240926,101000,67326045,299,299,299,299,6654
|
|
20240926,100900,65336499,299,299,299,299,0
|
|
20240926,100800,65336499,299,299,299,298,5
|
|
20240926,100700,65335006,299,299,299,299,1
|
|
20240926,100600,65334707,299,299,299,299,0
|
|
20240926,100500,65334707,299,299,299,299,0
|
|
20240926,100400,65334707,299,299,299,299,0
|
|
20240926,100300,65334707,299,299,299,299,201
|
|
20240926,100200,65274608,298,299,299,298,518
|
|
20240926,100100,65119727,299,299,299,299,1
|
|
20240926,100000,65119428,299,298,299,298,33022
|
|
20240926,095900,55275370,299,299,300,299,28697
|
|
20240926,095800,46694966,300,300,300,300,104
|
|
20240926,095700,46663766,301,301,301,301,1
|
|
20240926,095600,46663465,299,301,301,299,2
|
|
20240926,095500,46662865,300,300,301,299,90002
|
|
20240926,095400,19662265,300,300,300,300,0
|
|
20240926,095300,19662265,300,300,300,300,19933
|
|
20240926,095200,13682365,301,301,301,301,1
|
|
20240926,095100,13682064,301,301,301,301,1
|
|
20240926,095000,13681763,301,301,301,301,0
|
|
20240926,094900,13681763,301,301,301,301,0
|
|
20240926,094800,13681763,301,301,301,301,2
|
|
20240926,094700,13681161,300,300,300,300,0
|
|
20240926,094600,13681161,300,301,301,300,4
|
|
20240926,094500,13679960,300,300,300,300,0
|
|
20240926,094400,13679960,300,300,300,300,1
|
|
20240926,094300,13679660,300,302,302,300,2001
|
|
20240926,094200,13077359,300,300,300,300,5000
|
|
20240926,094100,11577359,300,302,302,300,30060
|
|
20240926,094000,2550087,302,302,302,302,15
|
|
20240926,093900,2545557,302,302,302,302,0
|
|
20240926,093800,2545557,302,302,302,302,0
|
|
20240926,093700,2545557,302,302,302,302,0
|
|
20240926,093600,2545557,302,302,302,302,1
|
|
20240926,093500,2545255,302,302,302,302,0
|
|
20240926,093400,2545255,302,302,302,302,300
|
|
20240926,093300,2454655,302,302,302,302,0
|
|
20240926,093200,2454655,302,302,302,302,0
|
|
20240926,093100,2454655,302,302,302,302,1
|
|
20240926,093000,2454353,302,302,302,302,0
|
|
20240926,092900,2454353,302,302,302,302,0
|
|
20240926,092800,2454353,302,302,302,302,0
|
|
20240926,092700,2454353,302,302,302,302,0
|
|
20240926,092600,2454353,302,302,302,302,1
|
|
20240926,092500,2454051,301,301,301,301,140
|
|
20240926,092400,2411911,301,301,301,301,5582
|
|
20240926,092300,731729,302,302,302,302,0
|
|
20240926,092200,731729,302,302,302,302,3
|
|
20240926,092100,730823,301,301,301,301,18
|
|
20240926,092000,725405,302,302,302,302,176
|
|
20240926,091900,672253,302,302,302,302,0
|
|
20240926,091800,672253,302,302,302,302,0
|
|
20240926,091700,672253,302,302,302,302,88
|
|
20240926,091600,645677,302,302,302,302,1000
|
|
20240926,091500,343677,302,302,302,302,0
|
|
20240926,091400,343677,302,302,302,302,50
|
|
20240926,091300,328577,302,302,302,302,0
|
|
20240926,091200,328577,302,300,302,300,3
|
|
20240926,091100,327675,302,302,302,302,31
|
|
20240926,091000,318313,302,302,302,300,503
|
|
20240926,090900,166411,300,300,300,300,1
|
|
20240926,090800,166111,300,301,301,300,430
|
|
20240926,090700,36682,301,301,301,301,60
|
|
20240926,090600,18622,300,300,300,300,0
|
|
20240926,090500,18622,300,300,300,300,7
|
|
20240926,090400,16522,301,301,301,301,1
|
|
20240926,090300,16221,300,300,300,300,0
|
|
20240926,090200,16221,300,301,301,300,34
|
|
20240926,090100,6020,301,301,301,301,15
|
|
20240926,090000,1505,301,301,301,301,5
|