623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192000,75802921,225,225,225,225,3613
|
|
20240912,191900,75802921,225,225,225,225,0
|
|
20240912,191800,75802921,225,225,225,225,0
|
|
20240912,191700,75802921,225,225,225,225,0
|
|
20240912,191600,75802921,225,225,225,225,0
|
|
20240912,191500,75802921,225,225,225,225,0
|
|
20240912,191400,75802921,225,225,225,225,0
|
|
20240912,191300,75802921,225,225,225,225,0
|
|
20240912,191200,75802921,225,225,225,225,0
|
|
20240912,191100,75802921,225,225,225,225,0
|
|
20240912,191000,75802921,225,225,225,225,0
|
|
20240912,190900,75802921,225,225,225,225,0
|
|
20240912,190800,75802921,225,225,225,225,0
|
|
20240912,190700,75802921,225,225,225,225,0
|
|
20240912,190600,75802921,225,225,225,225,0
|
|
20240912,190500,75802921,225,225,225,225,0
|
|
20240912,190400,75802921,225,225,225,225,0
|
|
20240912,190300,75802921,225,225,225,225,0
|
|
20240912,190200,75802921,225,225,225,225,0
|
|
20240912,190100,75802921,225,225,225,225,0
|
|
20240912,190000,75802921,225,225,225,225,0
|
|
20240912,185900,75802921,225,225,225,225,0
|
|
20240912,185800,75802921,225,225,225,225,0
|
|
20240912,185700,75802921,225,225,225,225,0
|
|
20240912,185600,75802921,225,225,225,225,0
|
|
20240912,185500,75802921,225,225,225,225,0
|
|
20240912,185400,75802921,225,225,225,225,0
|
|
20240912,185300,75802921,225,225,225,225,0
|
|
20240912,185200,75802921,225,225,225,225,0
|
|
20240912,185100,75802921,225,225,225,225,0
|
|
20240912,185000,75802921,225,225,225,225,3613
|
|
20240912,184900,75802921,225,225,225,225,0
|
|
20240912,184800,75802921,225,225,225,225,0
|
|
20240912,184700,75802921,225,225,225,225,0
|
|
20240912,184600,75802921,225,225,225,225,0
|
|
20240912,184500,75802921,225,225,225,225,0
|
|
20240912,184400,75802921,225,225,225,225,0
|
|
20240912,184300,75802921,225,225,225,225,0
|
|
20240912,184200,75802921,225,225,225,225,0
|
|
20240912,184100,75802921,225,225,225,225,0
|
|
20240912,184000,75802921,225,225,225,225,0
|
|
20240912,183900,75802921,225,225,225,225,0
|
|
20240912,183800,75802921,225,225,225,225,0
|
|
20240912,183700,75802921,225,225,225,225,0
|
|
20240912,183600,75802921,225,225,225,225,0
|
|
20240912,183500,75802921,225,225,225,225,0
|
|
20240912,183400,75802921,225,225,225,225,0
|
|
20240912,183300,75802921,225,225,225,225,0
|
|
20240912,183200,75802921,225,225,225,225,0
|
|
20240912,183100,75802921,225,225,225,225,0
|
|
20240912,183000,75802921,225,225,225,225,0
|
|
20240912,182900,75802921,225,225,225,225,0
|
|
20240912,182800,75802921,225,225,225,225,0
|
|
20240912,182700,75802921,225,225,225,225,0
|
|
20240912,182600,75802921,225,225,225,225,0
|
|
20240912,182500,75802921,225,225,225,225,0
|
|
20240912,182400,75802921,225,225,225,225,0
|
|
20240912,182300,75802921,225,225,225,225,0
|
|
20240912,182200,75802921,225,225,225,225,0
|
|
20240912,182100,75802921,225,225,225,225,0
|
|
20240912,182000,75802921,225,225,225,225,3613
|
|
20240912,181900,75802921,225,225,225,225,0
|
|
20240912,181800,75802921,225,225,225,225,0
|
|
20240912,181700,75802921,225,225,225,225,0
|
|
20240912,181600,75802921,225,225,225,225,0
|
|
20240912,181500,75802921,225,225,225,225,0
|
|
20240912,181400,75802921,225,225,225,225,0
|
|
20240912,181300,75802921,225,225,225,225,0
|
|
20240912,181200,75802921,225,225,225,225,0
|
|
20240912,181100,75802921,225,225,225,225,0
|
|
20240912,181000,75802921,225,225,225,225,0
|
|
20240912,180900,75802921,225,225,225,225,0
|
|
20240912,180800,75802921,225,225,225,225,0
|
|
20240912,180700,75802921,225,225,225,225,0
|
|
20240912,180600,75802921,225,225,225,225,0
|
|
20240912,180500,75802921,225,225,225,225,0
|
|
20240912,180400,75802921,225,225,225,225,0
|
|
20240912,180300,75802921,225,225,225,225,0
|
|
20240912,180200,75802921,225,225,225,225,0
|
|
20240912,180100,75802921,225,225,225,225,0
|
|
20240912,180000,75802921,225,225,225,225,0
|
|
20240912,175900,75802921,225,225,225,225,0
|
|
20240912,175800,75802921,225,225,225,225,0
|
|
20240912,175700,75802921,225,225,225,225,0
|
|
20240912,175600,75802921,225,225,225,225,0
|
|
20240912,175500,75802921,225,225,225,225,0
|
|
20240912,175400,75802921,225,225,225,225,0
|
|
20240912,175300,75802921,225,225,225,225,0
|
|
20240912,175200,75802921,225,225,225,225,0
|
|
20240912,175100,75802921,225,225,225,225,0
|
|
20240912,175000,75802921,225,225,225,225,3613
|
|
20240912,174900,75802921,225,225,225,225,0
|
|
20240912,174800,75802921,225,225,225,225,0
|
|
20240912,174700,75802921,225,225,225,225,0
|
|
20240912,174600,75802921,225,225,225,225,0
|
|
20240912,174500,75802921,225,225,225,225,0
|
|
20240912,174400,75802921,225,225,225,225,0
|
|
20240912,174300,75802921,225,225,225,225,0
|
|
20240912,174200,75802921,225,225,225,225,0
|
|
20240912,174100,75802921,225,225,225,225,0
|
|
20240912,174000,75802921,225,225,225,225,0
|
|
20240912,173900,75802921,225,225,225,225,0
|
|
20240912,173800,75802921,225,225,225,225,0
|
|
20240912,173700,75802921,225,225,225,225,0
|
|
20240912,173600,75802921,225,225,225,225,0
|
|
20240912,173500,75802921,225,225,225,225,0
|
|
20240912,173400,75802921,225,225,225,225,0
|
|
20240912,173300,75802921,225,225,225,225,0
|
|
20240912,173200,75802921,225,225,225,225,0
|
|
20240912,173100,75802921,225,225,225,225,0
|
|
20240912,173000,75802921,225,225,225,225,0
|
|
20240912,172900,75802921,225,225,225,225,0
|
|
20240912,172800,75802921,225,225,225,225,0
|
|
20240912,172700,75802921,225,225,225,225,0
|
|
20240912,172600,75802921,225,225,225,225,0
|
|
20240912,172500,75802921,225,225,225,225,0
|
|
20240912,172400,75802921,225,225,225,225,0
|
|
20240912,172300,75802921,225,225,225,225,0
|
|
20240912,172200,75802921,225,225,225,225,0
|
|
20240912,172100,75802921,225,225,225,225,0
|
|
20240912,172000,75802921,225,225,225,225,3613
|
|
20240912,171900,75802921,225,225,225,225,0
|
|
20240912,171800,75802921,225,225,225,225,0
|
|
20240912,171700,75802921,225,225,225,225,0
|
|
20240912,171600,75802921,225,225,225,225,0
|
|
20240912,171500,75802921,225,225,225,225,0
|
|
20240912,171400,75802921,225,225,225,225,0
|
|
20240912,171300,75802921,225,225,225,225,0
|
|
20240912,171200,75802921,225,225,225,225,0
|
|
20240912,171100,75802921,225,225,225,225,0
|
|
20240912,171000,75802921,225,225,225,225,0
|
|
20240912,170900,75802921,225,225,225,225,0
|
|
20240912,170800,75802921,225,225,225,225,0
|
|
20240912,170700,75802921,225,225,225,225,0
|
|
20240912,170600,75802921,225,225,225,225,0
|
|
20240912,170500,75802921,225,225,225,225,0
|
|
20240912,170400,75802921,225,225,225,225,0
|
|
20240912,170300,75802921,225,225,225,225,0
|
|
20240912,170200,75802921,225,225,225,225,0
|
|
20240912,170100,75802921,225,225,225,225,0
|
|
20240912,170000,75802921,225,225,225,225,0
|
|
20240912,165900,75802921,225,225,225,225,0
|
|
20240912,165800,75802921,225,225,225,225,0
|
|
20240912,165700,75802921,225,225,225,225,0
|
|
20240912,165600,75802921,225,225,225,225,0
|
|
20240912,165500,75802921,225,225,225,225,0
|
|
20240912,165400,75802921,225,225,225,225,0
|
|
20240912,165300,75802921,225,225,225,225,0
|
|
20240912,165200,75802921,225,225,225,225,0
|
|
20240912,165100,75802921,225,225,225,225,0
|
|
20240912,165000,75802921,225,225,225,225,3613
|
|
20240912,164900,75802921,225,225,225,225,0
|
|
20240912,164800,75802921,225,225,225,225,0
|
|
20240912,164700,75802921,225,225,225,225,0
|
|
20240912,164600,75802921,225,225,225,225,0
|
|
20240912,164500,75802921,225,225,225,225,0
|
|
20240912,164400,75802921,225,225,225,225,0
|
|
20240912,164300,75802921,225,225,225,225,0
|
|
20240912,164200,75802921,225,225,225,225,0
|
|
20240912,164100,75802921,225,225,225,225,0
|
|
20240912,164000,75802921,225,225,225,225,0
|
|
20240912,163900,75802921,225,225,225,225,0
|
|
20240912,163800,75802921,225,225,225,225,0
|
|
20240912,163700,75802921,225,225,225,225,0
|
|
20240912,163600,75802921,225,225,225,225,0
|
|
20240912,163500,75802921,225,225,225,225,0
|
|
20240912,163400,75802921,225,225,225,225,0
|
|
20240912,163300,75802921,225,225,225,225,0
|
|
20240912,163200,75802921,225,225,225,225,0
|
|
20240912,163100,75802921,225,225,225,225,0
|
|
20240912,163000,75802921,225,225,225,225,0
|
|
20240912,162900,75802921,225,225,225,225,0
|
|
20240912,162800,75802921,225,225,225,225,0
|
|
20240912,162700,75802921,225,225,225,225,0
|
|
20240912,162600,75802921,225,225,225,225,0
|
|
20240912,162500,75802921,225,225,225,225,0
|
|
20240912,162400,75802921,225,225,225,225,0
|
|
20240912,162300,75802921,225,225,225,225,0
|
|
20240912,162200,75802921,225,225,225,225,0
|
|
20240912,162100,75802921,225,225,225,225,0
|
|
20240912,162000,75802921,225,225,225,225,3613
|
|
20240912,161900,75802921,225,225,225,225,0
|
|
20240912,161800,75802921,225,225,225,225,0
|
|
20240912,161700,75802921,225,225,225,225,0
|
|
20240912,161600,75802921,225,225,225,225,0
|
|
20240912,161500,75802921,225,225,225,225,0
|
|
20240912,161400,75802921,225,225,225,225,0
|
|
20240912,161300,75802921,225,225,225,225,0
|
|
20240912,161200,75802921,225,225,225,225,0
|
|
20240912,161100,75802921,225,225,225,225,0
|
|
20240912,161000,75802921,225,225,225,225,0
|
|
20240912,160900,75802921,225,225,225,225,0
|
|
20240912,160800,75802921,225,225,225,225,0
|
|
20240912,160700,75802921,225,225,225,225,0
|
|
20240912,160600,75802921,225,225,225,225,0
|
|
20240912,160500,75802921,225,225,225,225,0
|
|
20240912,160400,75802921,225,225,225,225,0
|
|
20240912,160300,75802921,225,225,225,225,0
|
|
20240912,160200,75802921,225,225,225,225,0
|
|
20240912,160100,75802921,225,225,225,225,0
|
|
20240912,160000,75802921,225,225,225,225,0
|
|
20240912,155900,75802921,225,225,225,225,0
|
|
20240912,155800,75802921,225,225,225,225,0
|
|
20240912,155700,75802921,225,225,225,225,0
|
|
20240912,155600,75802921,225,225,225,225,0
|
|
20240912,155500,75802921,225,225,225,225,0
|
|
20240912,155400,75802921,225,225,225,225,0
|
|
20240912,155300,75802921,225,225,225,225,0
|
|
20240912,155200,75802921,225,225,225,225,0
|
|
20240912,155100,75802921,225,225,225,225,0
|
|
20240912,155000,75802921,225,225,225,225,3613
|
|
20240912,154900,75802921,225,225,225,225,0
|
|
20240912,154800,75802921,225,225,225,225,0
|
|
20240912,154700,75802921,225,225,225,225,0
|
|
20240912,154600,75802921,225,225,225,225,0
|
|
20240912,154500,75802921,225,225,225,225,0
|
|
20240912,154400,75802921,225,225,225,225,0
|
|
20240912,154300,75802921,225,225,225,225,0
|
|
20240912,154200,75802921,225,225,225,225,0
|
|
20240912,154100,75802921,225,225,225,225,0
|
|
20240912,154000,75802921,225,225,225,225,0
|
|
20240912,153900,75802921,225,225,225,225,0
|
|
20240912,153800,75802921,225,225,225,225,0
|
|
20240912,153700,75802921,225,225,225,225,0
|
|
20240912,153600,75802921,225,225,225,225,0
|
|
20240912,153500,75802921,225,225,225,225,0
|
|
20240912,153400,75802921,225,225,225,225,0
|
|
20240912,153300,75802921,225,225,225,225,0
|
|
20240912,153200,75802921,225,225,225,225,0
|
|
20240912,153100,75802921,225,225,225,225,0
|
|
20240912,153000,75802921,225,225,225,225,3613
|
|
20240912,152900,74989996,223,223,223,223,0
|
|
20240912,152800,74989996,223,223,223,223,0
|
|
20240912,152700,74989996,223,223,223,223,0
|
|
20240912,152600,74989996,223,223,223,223,0
|
|
20240912,152500,74989996,223,223,223,223,0
|
|
20240912,152400,74989996,223,223,223,223,0
|
|
20240912,152300,74989996,223,223,223,223,0
|
|
20240912,152200,74989996,223,223,223,223,0
|
|
20240912,152100,74989996,223,223,223,223,0
|
|
20240912,152000,74989996,223,223,223,223,0
|
|
20240912,151900,74989996,223,225,225,223,130
|
|
20240912,151800,74960940,225,225,225,225,0
|
|
20240912,151700,74960940,225,225,225,225,0
|
|
20240912,151600,74960940,225,225,225,225,1002
|
|
20240912,151500,74735490,225,225,225,225,104
|
|
20240912,151400,74712090,225,225,225,225,0
|
|
20240912,151300,74712090,225,225,225,225,0
|
|
20240912,151200,74712090,225,223,226,223,1215
|
|
20240912,151100,74440445,226,226,226,226,0
|
|
20240912,151000,74440445,226,226,226,226,0
|
|
20240912,150900,74440445,226,226,226,226,1100
|
|
20240912,150800,74191845,226,225,226,225,2201
|
|
20240912,150700,73695419,225,225,225,225,0
|
|
20240912,150600,73695419,225,225,225,225,23
|
|
20240912,150500,73690244,225,225,225,225,5
|
|
20240912,150400,73689119,223,226,226,223,239
|
|
20240912,150300,73635782,225,224,225,224,4890
|
|
20240912,150200,72536332,224,224,224,224,0
|
|
20240912,150100,72536332,224,224,224,224,0
|
|
20240912,150000,72536332,224,224,224,224,0
|
|
20240912,145900,72536332,224,224,224,224,0
|
|
20240912,145800,72536332,224,224,224,224,410
|
|
20240912,145700,72444492,224,224,224,224,50
|
|
20240912,145600,72433292,225,225,225,225,2
|
|
20240912,145500,72432842,225,223,225,223,2552
|
|
20240912,145400,71859144,224,224,224,224,300
|
|
20240912,145300,71791944,225,225,225,225,5
|
|
20240912,145200,71790819,224,224,224,224,3017
|
|
20240912,145100,71115011,224,224,225,224,7802
|
|
20240912,145000,69367362,225,225,225,225,5
|
|
20240912,144900,69366237,224,224,224,224,506
|
|
20240912,144800,69252893,225,225,225,225,0
|
|
20240912,144700,69252893,225,225,225,225,0
|
|
20240912,144600,69252893,225,225,225,225,0
|
|
20240912,144500,69252893,225,225,225,225,20
|
|
20240912,144400,69248393,225,225,225,225,0
|
|
20240912,144300,69248393,225,225,225,225,0
|
|
20240912,144200,69248393,225,225,225,225,0
|
|
20240912,144100,69248393,225,225,225,225,0
|
|
20240912,144000,69248393,225,225,225,225,7
|
|
20240912,143900,69246818,225,225,225,225,0
|
|
20240912,143800,69246818,225,225,225,225,0
|
|
20240912,143700,69246818,225,225,225,225,0
|
|
20240912,143600,69246818,225,224,225,224,419
|
|
20240912,143500,69152952,225,224,225,224,5011
|
|
20240912,143400,68030477,224,224,224,224,0
|
|
20240912,143300,68030477,224,224,224,224,0
|
|
20240912,143200,68030477,224,224,224,224,16
|
|
20240912,143100,68026893,225,225,225,225,2344
|
|
20240912,143000,67499493,225,225,225,225,15
|
|
20240912,142900,67496118,224,224,224,224,0
|
|
20240912,142800,67496118,224,224,224,224,1
|
|
20240912,142700,67495894,225,225,225,225,3776
|
|
20240912,142600,66646294,226,226,226,226,10
|
|
20240912,142500,66644034,226,226,226,226,0
|
|
20240912,142400,66644034,226,225,226,225,3000
|
|
20240912,142300,65966636,226,226,226,226,2
|
|
20240912,142200,65966184,226,226,226,226,0
|
|
20240912,142100,65966184,226,225,226,225,8756
|
|
20240912,142000,63996074,224,224,224,224,0
|
|
20240912,141900,63996074,224,224,224,224,4560
|
|
20240912,141800,62974634,224,224,224,224,0
|
|
20240912,141700,62974634,224,224,224,224,0
|
|
20240912,141600,62974634,224,223,224,223,8237
|
|
20240912,141500,61129886,223,223,223,223,20
|
|
20240912,141400,61125426,223,223,223,223,10
|
|
20240912,141300,61123196,223,223,223,223,200
|
|
20240912,141200,61078596,223,223,223,223,21
|
|
20240912,141100,61073913,222,222,222,222,0
|
|
20240912,141000,61073913,222,222,222,222,3
|
|
20240912,140900,61073247,223,223,223,223,0
|
|
20240912,140800,61073247,223,223,223,223,0
|
|
20240912,140700,61073247,223,223,223,223,0
|
|
20240912,140600,61073247,223,223,223,223,20
|
|
20240912,140500,61068787,223,223,223,223,111
|
|
20240912,140400,61044034,224,224,224,224,0
|
|
20240912,140300,61044034,224,223,224,223,20
|
|
20240912,140200,61039564,224,224,224,224,0
|
|
20240912,140100,61039564,224,224,224,224,0
|
|
20240912,140000,61039564,224,224,224,224,1
|
|
20240912,135900,61039340,223,223,223,223,0
|
|
20240912,135800,61039340,223,223,223,223,45
|
|
20240912,135700,61029305,224,224,224,224,0
|
|
20240912,135600,61029305,224,224,224,224,0
|
|
20240912,135500,61029305,224,224,224,224,0
|
|
20240912,135400,61029305,224,224,224,224,3450
|
|
20240912,135300,60256505,223,223,223,223,0
|
|
20240912,135200,60256505,223,223,223,223,0
|
|
20240912,135100,60256505,223,223,223,223,0
|
|
20240912,135000,60256505,223,223,223,223,0
|
|
20240912,134900,60256505,223,223,223,223,0
|
|
20240912,134800,60256505,223,223,223,223,0
|
|
20240912,134700,60256505,223,223,223,223,0
|
|
20240912,134600,60256505,223,223,223,223,0
|
|
20240912,134500,60256505,223,223,223,223,0
|
|
20240912,134400,60256505,223,223,223,223,1939
|
|
20240912,134300,59824108,223,223,223,223,0
|
|
20240912,134200,59824108,223,223,223,223,500
|
|
20240912,134100,59712608,223,223,223,223,0
|
|
20240912,134000,59712608,223,223,223,223,0
|
|
20240912,133900,59712608,223,223,223,223,0
|
|
20240912,133800,59712608,223,223,223,223,0
|
|
20240912,133700,59712608,223,223,223,223,500
|
|
20240912,133600,59601108,224,224,224,224,0
|
|
20240912,133500,59601108,224,224,224,224,13
|
|
20240912,133400,59598196,222,222,222,222,0
|
|
20240912,133300,59598196,222,222,222,222,20
|
|
20240912,133200,59593756,223,223,224,221,48750
|
|
20240912,133100,48782729,225,225,225,225,0
|
|
20240912,133000,48782729,225,225,225,225,0
|
|
20240912,132900,48782729,225,225,225,225,0
|
|
20240912,132800,48782729,225,225,225,225,0
|
|
20240912,132700,48782729,225,225,225,225,0
|
|
20240912,132600,48782729,225,224,225,224,4604
|
|
20240912,132500,47750972,224,224,224,224,166
|
|
20240912,132400,47713788,224,224,224,224,0
|
|
20240912,132300,47713788,224,224,224,224,0
|
|
20240912,132200,47713788,224,224,224,224,0
|
|
20240912,132100,47713788,224,224,224,224,2
|
|
20240912,132000,47713340,224,224,224,224,0
|
|
20240912,131900,47713340,224,224,224,224,0
|
|
20240912,131800,47713340,224,224,224,224,0
|
|
20240912,131700,47713340,224,224,224,224,0
|
|
20240912,131600,47713340,224,224,224,224,0
|
|
20240912,131500,47713340,224,224,224,224,0
|
|
20240912,131400,47713340,224,224,224,224,0
|
|
20240912,131300,47713340,224,224,224,224,0
|
|
20240912,131200,47713340,224,224,224,224,0
|
|
20240912,131100,47713340,224,224,224,224,0
|
|
20240912,131000,47713340,224,224,224,224,0
|
|
20240912,130900,47713340,224,224,224,224,6
|
|
20240912,130800,47711996,224,224,224,224,0
|
|
20240912,130700,47711996,224,224,224,224,0
|
|
20240912,130600,47711996,224,224,224,224,0
|
|
20240912,130500,47711996,224,223,224,223,1663
|
|
20240912,130400,47340987,224,224,224,224,0
|
|
20240912,130300,47340987,224,224,224,224,0
|
|
20240912,130200,47340987,224,224,224,224,28
|
|
20240912,130100,47334715,224,223,224,223,472
|
|
20240912,130000,47229187,224,224,224,224,2350
|
|
20240912,125900,46702787,224,224,224,224,1674
|
|
20240912,125800,46327811,224,224,224,224,8
|
|
20240912,125700,46326019,224,224,224,224,0
|
|
20240912,125600,46326019,224,224,224,224,0
|
|
20240912,125500,46326019,224,224,224,224,0
|
|
20240912,125400,46326019,224,224,224,224,0
|
|
20240912,125300,46326019,224,224,224,224,50
|
|
20240912,125200,46314819,222,222,222,222,0
|
|
20240912,125100,46314819,222,222,222,222,0
|
|
20240912,125000,46314819,222,222,222,222,0
|
|
20240912,124900,46314819,222,222,222,222,1
|
|
20240912,124800,46314597,222,222,222,222,0
|
|
20240912,124700,46314597,222,222,222,222,0
|
|
20240912,124600,46314597,222,222,222,222,0
|
|
20240912,124500,46314597,222,222,222,222,27000
|
|
20240912,124400,40320597,224,224,224,224,10
|
|
20240912,124300,40318357,222,222,222,222,0
|
|
20240912,124200,40318357,222,222,222,222,0
|
|
20240912,124100,40318357,222,222,222,222,0
|
|
20240912,124000,40318357,222,223,223,222,2100
|
|
20240912,123900,39851554,224,224,224,224,0
|
|
20240912,123800,39851554,224,224,224,224,1000
|
|
20240912,123700,39627554,224,224,224,224,0
|
|
20240912,123600,39627554,224,224,224,224,0
|
|
20240912,123500,39627554,224,224,224,224,0
|
|
20240912,123400,39627554,224,224,224,224,0
|
|
20240912,123300,39627554,224,224,224,224,44
|
|
20240912,123200,39617698,223,223,223,223,0
|
|
20240912,123100,39617698,223,223,223,223,0
|
|
20240912,123000,39617698,223,223,223,223,0
|
|
20240912,122900,39617698,223,223,223,223,0
|
|
20240912,122800,39617698,223,223,223,223,0
|
|
20240912,122700,39617698,223,223,223,223,66
|
|
20240912,122600,39602980,223,223,223,223,809
|
|
20240912,122500,39422573,225,225,225,225,0
|
|
20240912,122400,39422573,225,225,225,225,0
|
|
20240912,122300,39422573,225,224,225,224,2360
|
|
20240912,122200,38893011,224,224,224,224,0
|
|
20240912,122100,38893011,224,224,224,224,0
|
|
20240912,122000,38893011,224,224,224,224,30
|
|
20240912,121900,38886291,224,224,224,224,0
|
|
20240912,121800,38886291,224,224,224,224,0
|
|
20240912,121700,38886291,224,224,224,224,0
|
|
20240912,121600,38886291,224,224,224,224,5
|
|
20240912,121500,38885171,223,223,223,223,0
|
|
20240912,121400,38885171,223,223,223,223,0
|
|
20240912,121300,38885171,223,223,223,223,1375
|
|
20240912,121200,38578546,223,223,223,223,20798
|
|
20240912,121100,33940592,222,222,222,222,0
|
|
20240912,121000,33940592,222,222,222,222,0
|
|
20240912,120900,33940592,222,222,222,222,0
|
|
20240912,120800,33940592,222,223,223,222,3000
|
|
20240912,120700,33274125,224,224,224,224,0
|
|
20240912,120600,33274125,224,224,224,224,15
|
|
20240912,120500,33270765,224,224,224,224,3
|
|
20240912,120400,33270093,224,224,224,224,0
|
|
20240912,120300,33270093,224,224,224,224,15
|
|
20240912,120200,33266733,224,224,224,224,0
|
|
20240912,120100,33266733,224,224,224,224,0
|
|
20240912,120000,33266733,224,224,224,224,1
|
|
20240912,115900,33266509,222,222,222,222,0
|
|
20240912,115800,33266509,222,223,223,222,1000
|
|
20240912,115700,33044024,224,224,224,224,0
|
|
20240912,115600,33044024,224,224,224,224,0
|
|
20240912,115500,33044024,224,224,224,224,10
|
|
20240912,115400,33041784,224,224,224,224,0
|
|
20240912,115300,33041784,224,224,224,224,0
|
|
20240912,115200,33041784,224,224,224,224,0
|
|
20240912,115100,33041784,224,224,224,224,0
|
|
20240912,115000,33041784,224,224,224,224,0
|
|
20240912,114900,33041784,224,224,224,224,0
|
|
20240912,114800,33041784,224,224,224,224,868
|
|
20240912,114700,32847352,224,224,224,224,5
|
|
20240912,114600,32846232,224,224,224,224,8000
|
|
20240912,114500,31054232,225,224,225,224,7
|
|
20240912,114400,31052659,224,224,224,224,200
|
|
20240912,114300,31007859,224,224,224,224,0
|
|
20240912,114200,31007859,224,224,224,224,0
|
|
20240912,114100,31007859,224,224,224,224,0
|
|
20240912,114000,31007859,224,224,224,224,2059
|
|
20240912,113900,30546643,224,224,224,224,3
|
|
20240912,113800,30545971,224,224,224,224,65
|
|
20240912,113700,30531411,224,224,224,224,3
|
|
20240912,113600,30530739,223,223,223,223,0
|
|
20240912,113500,30530739,223,223,223,223,78
|
|
20240912,113400,30513345,223,223,223,223,249
|
|
20240912,113300,30457818,224,224,224,224,0
|
|
20240912,113200,30457818,224,224,224,224,0
|
|
20240912,113100,30457818,224,224,224,224,0
|
|
20240912,113000,30457818,224,224,224,224,0
|
|
20240912,112900,30457818,224,224,224,224,0
|
|
20240912,112800,30457818,224,224,224,224,10000
|
|
20240912,112700,28217818,224,224,224,224,0
|
|
20240912,112600,28217818,224,224,224,224,100
|
|
20240912,112500,28195418,224,224,224,224,0
|
|
20240912,112400,28195418,224,224,224,224,0
|
|
20240912,112300,28195418,224,224,224,224,0
|
|
20240912,112200,28195418,224,224,224,224,0
|
|
20240912,112100,28195418,224,224,224,224,0
|
|
20240912,112000,28195418,224,224,224,224,12
|
|
20240912,111900,28192730,224,224,224,224,0
|
|
20240912,111800,28192730,224,224,224,224,0
|
|
20240912,111700,28192730,224,224,224,224,0
|
|
20240912,111600,28192730,224,224,224,224,0
|
|
20240912,111500,28192730,224,224,224,224,0
|
|
20240912,111400,28192730,224,224,224,224,100
|
|
20240912,111300,28170330,224,224,224,224,0
|
|
20240912,111200,28170330,224,224,224,224,0
|
|
20240912,111100,28170330,224,224,224,224,774
|
|
20240912,111000,27996954,224,224,224,224,100
|
|
20240912,110900,27974554,223,223,223,223,18
|
|
20240912,110800,27970540,224,224,224,224,0
|
|
20240912,110700,27970540,224,224,224,224,0
|
|
20240912,110600,27970540,224,224,224,224,0
|
|
20240912,110500,27970540,224,224,224,224,490
|
|
20240912,110400,27860780,223,223,223,223,0
|
|
20240912,110300,27860780,223,223,223,223,0
|
|
20240912,110200,27860780,223,223,223,223,4162
|
|
20240912,110100,26932654,223,223,223,223,0
|
|
20240912,110000,26932654,223,224,224,223,1441
|
|
20240912,105900,26611056,223,224,224,222,3446
|
|
20240912,105800,25842614,224,224,224,224,0
|
|
20240912,105700,25842614,224,224,224,224,0
|
|
20240912,105600,25842614,224,224,224,224,0
|
|
20240912,105500,25842614,224,224,224,224,1
|
|
20240912,105400,25842390,223,223,223,223,0
|
|
20240912,105300,25842390,223,223,223,223,300
|
|
20240912,105200,25775490,224,224,224,224,0
|
|
20240912,105100,25775490,224,224,224,224,108
|
|
20240912,105000,25751298,224,224,224,224,18
|
|
20240912,104900,25747266,224,224,224,224,0
|
|
20240912,104800,25747266,224,224,224,224,78
|
|
20240912,104700,25729794,224,224,224,224,1
|
|
20240912,104600,25729570,224,224,224,224,1
|
|
20240912,104500,25729346,224,224,224,224,0
|
|
20240912,104400,25729346,224,224,224,224,1
|
|
20240912,104300,25729122,222,222,222,222,0
|
|
20240912,104200,25729122,222,222,222,222,0
|
|
20240912,104100,25729122,222,222,222,222,0
|
|
20240912,104000,25729122,222,222,222,222,0
|
|
20240912,103900,25729122,222,222,222,222,0
|
|
20240912,103800,25729122,222,222,222,222,1900
|
|
20240912,103700,25307322,224,224,224,224,0
|
|
20240912,103600,25307322,224,224,224,224,0
|
|
20240912,103500,25307322,224,224,224,224,0
|
|
20240912,103400,25307322,224,224,224,224,0
|
|
20240912,103300,25307322,224,224,224,224,0
|
|
20240912,103200,25307322,224,224,224,224,25
|
|
20240912,103100,25301722,223,223,223,223,0
|
|
20240912,103000,25301722,223,223,223,223,10087
|
|
20240912,102900,23052321,223,223,223,223,0
|
|
20240912,102800,23052321,223,223,223,223,0
|
|
20240912,102700,23052321,223,223,223,223,0
|
|
20240912,102600,23052321,223,223,223,223,909
|
|
20240912,102500,22849614,223,223,223,223,10
|
|
20240912,102400,22847384,224,224,224,224,0
|
|
20240912,102300,22847384,224,224,224,224,0
|
|
20240912,102200,22847384,224,224,224,224,50
|
|
20240912,102100,22836184,224,224,224,224,0
|
|
20240912,102000,22836184,224,224,224,224,157
|
|
20240912,101900,22801016,224,224,224,224,50
|
|
20240912,101800,22789816,224,224,224,224,200
|
|
20240912,101700,22745016,224,224,224,224,0
|
|
20240912,101600,22745016,224,224,224,224,86
|
|
20240912,101500,22725752,224,225,225,224,190
|
|
20240912,101400,22683142,225,225,225,225,69
|
|
20240912,101300,22667617,225,225,225,225,50
|
|
20240912,101200,22656367,225,224,225,224,18072
|
|
20240912,101100,18600167,224,224,224,224,0
|
|
20240912,101000,18600167,224,225,225,224,270
|
|
20240912,100900,18539584,226,226,226,226,1
|
|
20240912,100800,18539358,225,225,225,225,32
|
|
20240912,100700,18532158,225,224,225,224,13343
|
|
20240912,100600,15530014,225,225,225,225,5
|
|
20240912,100500,15528889,224,225,225,224,5192
|
|
20240912,100400,14365877,225,225,225,225,50
|
|
20240912,100300,14354627,225,225,225,225,874
|
|
20240912,100200,14157977,225,225,225,225,1255
|
|
20240912,100100,13875602,225,225,225,225,10
|
|
20240912,100000,13873352,224,225,225,224,46
|
|
20240912,095900,13863047,225,225,225,225,2468
|
|
20240912,095800,13307747,224,224,224,224,0
|
|
20240912,095700,13307747,224,224,224,224,0
|
|
20240912,095600,13307747,224,224,224,224,0
|
|
20240912,095500,13307747,224,224,224,224,0
|
|
20240912,095400,13307747,224,224,224,224,0
|
|
20240912,095300,13307747,224,224,224,224,0
|
|
20240912,095200,13307747,224,224,224,224,651
|
|
20240912,095100,13161923,224,224,224,224,0
|
|
20240912,095000,13161923,224,224,224,224,50
|
|
20240912,094900,13150723,225,225,225,225,247
|
|
20240912,094800,13095148,225,225,225,225,1
|
|
20240912,094700,13094923,225,225,225,225,0
|
|
20240912,094600,13094923,225,225,225,225,50
|
|
20240912,094500,13083673,225,225,225,225,1
|
|
20240912,094400,13083448,224,224,224,224,0
|
|
20240912,094300,13083448,224,224,224,224,0
|
|
20240912,094200,13083448,224,224,224,224,0
|
|
20240912,094100,13083448,224,226,226,224,262
|
|
20240912,094000,13024318,226,226,226,226,121
|
|
20240912,093900,12996972,226,225,226,225,3329
|
|
20240912,093800,12247922,225,225,225,223,5044
|
|
20240912,093700,11120770,224,224,224,224,1
|
|
20240912,093600,11120546,224,224,224,224,10
|
|
20240912,093500,11118306,225,225,225,225,0
|
|
20240912,093400,11118306,225,225,225,225,1720
|
|
20240912,093300,10731306,225,225,225,225,1000
|
|
20240912,093200,10506306,226,226,226,226,0
|
|
20240912,093100,10506306,226,226,226,226,10
|
|
20240912,093000,10504046,225,225,225,225,1050
|
|
20240912,092900,10267796,225,224,225,223,9132
|
|
20240912,092800,8216557,224,224,224,224,1000
|
|
20240912,092700,7992557,225,225,225,225,1
|
|
20240912,092600,7992332,225,225,225,225,90
|
|
20240912,092500,7972082,225,224,225,224,11
|
|
20240912,092400,7969617,225,225,225,225,1
|
|
20240912,092300,7969392,224,225,225,224,1050
|
|
20240912,092200,7733192,225,225,225,225,10
|
|
20240912,092100,7730942,225,225,225,225,0
|
|
20240912,092000,7730942,225,225,225,225,104
|
|
20240912,091900,7707542,223,224,224,223,4820
|
|
20240912,091800,6632518,224,224,224,224,226
|
|
20240912,091700,6581894,225,225,225,225,34
|
|
20240912,091600,6574244,226,226,226,226,11
|
|
20240912,091500,6571758,226,226,226,226,4
|
|
20240912,091400,6570854,226,226,226,226,10
|
|
20240912,091300,6568594,225,225,225,225,0
|
|
20240912,091200,6568594,225,225,225,225,0
|
|
20240912,091100,6568594,225,225,225,225,2250
|
|
20240912,091000,6062344,225,225,225,225,52
|
|
20240912,090900,6050644,225,225,225,225,1505
|
|
20240912,090800,5712019,225,226,227,225,8878
|
|
20240912,090700,3708609,225,225,225,224,6467
|
|
20240912,090600,2253536,224,224,224,224,4959
|
|
20240912,090500,1142720,224,224,224,224,3006
|
|
20240912,090400,469376,224,223,224,223,1382
|
|
20240912,090300,161189,223,223,223,223,0
|
|
20240912,090200,161189,223,223,223,223,34
|
|
20240912,090100,153607,223,222,223,222,24
|
|
20240912,090000,148270,222,221,222,221,670
|