626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192300,118353940,227,227,227,227,4014
|
|
20240923,192200,118353940,227,227,227,227,0
|
|
20240923,192100,118353940,227,227,227,227,0
|
|
20240923,192000,118353940,227,227,227,227,0
|
|
20240923,191900,118353940,227,227,227,227,0
|
|
20240923,191800,118353940,227,227,227,227,0
|
|
20240923,191700,118353940,227,227,227,227,0
|
|
20240923,191600,118353940,227,227,227,227,0
|
|
20240923,191500,118353940,227,227,227,227,0
|
|
20240923,191400,118353940,227,227,227,227,0
|
|
20240923,191300,118353940,227,227,227,227,0
|
|
20240923,191200,118353940,227,227,227,227,0
|
|
20240923,191100,118353940,227,227,227,227,0
|
|
20240923,191000,118353940,227,227,227,227,0
|
|
20240923,190900,118353940,227,227,227,227,0
|
|
20240923,190800,118353940,227,227,227,227,0
|
|
20240923,190700,118353940,227,227,227,227,0
|
|
20240923,190600,118353940,227,227,227,227,0
|
|
20240923,190500,118353940,227,227,227,227,0
|
|
20240923,190400,118353940,227,227,227,227,0
|
|
20240923,190300,118353940,227,227,227,227,0
|
|
20240923,190200,118353940,227,227,227,227,0
|
|
20240923,190100,118353940,227,227,227,227,0
|
|
20240923,190000,118353940,227,227,227,227,0
|
|
20240923,185900,118353940,227,227,227,227,0
|
|
20240923,185800,118353940,227,227,227,227,0
|
|
20240923,185700,118353940,227,227,227,227,0
|
|
20240923,185600,118353940,227,227,227,227,0
|
|
20240923,185500,118353940,227,227,227,227,0
|
|
20240923,185400,118353940,227,227,227,227,0
|
|
20240923,185300,118353940,227,227,227,227,4014
|
|
20240923,185200,118353940,227,227,227,227,0
|
|
20240923,185100,118353940,227,227,227,227,0
|
|
20240923,185000,118353940,227,227,227,227,0
|
|
20240923,184900,118353940,227,227,227,227,0
|
|
20240923,184800,118353940,227,227,227,227,0
|
|
20240923,184700,118353940,227,227,227,227,0
|
|
20240923,184600,118353940,227,227,227,227,0
|
|
20240923,184500,118353940,227,227,227,227,0
|
|
20240923,184400,118353940,227,227,227,227,0
|
|
20240923,184300,118353940,227,227,227,227,0
|
|
20240923,184200,118353940,227,227,227,227,0
|
|
20240923,184100,118353940,227,227,227,227,0
|
|
20240923,184000,118353940,227,227,227,227,0
|
|
20240923,183900,118353940,227,227,227,227,0
|
|
20240923,183800,118353940,227,227,227,227,0
|
|
20240923,183700,118353940,227,227,227,227,0
|
|
20240923,183600,118353940,227,227,227,227,0
|
|
20240923,183500,118353940,227,227,227,227,0
|
|
20240923,183400,118353940,227,227,227,227,0
|
|
20240923,183300,118353940,227,227,227,227,0
|
|
20240923,183200,118353940,227,227,227,227,0
|
|
20240923,183100,118353940,227,227,227,227,0
|
|
20240923,183000,118353940,227,227,227,227,0
|
|
20240923,182900,118353940,227,227,227,227,0
|
|
20240923,182800,118353940,227,227,227,227,0
|
|
20240923,182700,118353940,227,227,227,227,0
|
|
20240923,182600,118353940,227,227,227,227,0
|
|
20240923,182500,118353940,227,227,227,227,0
|
|
20240923,182400,118353940,227,227,227,227,0
|
|
20240923,182300,118353940,227,227,227,227,4014
|
|
20240923,182200,118353940,227,227,227,227,0
|
|
20240923,182100,118353940,227,227,227,227,0
|
|
20240923,182000,118353940,227,227,227,227,0
|
|
20240923,181900,118353940,227,227,227,227,0
|
|
20240923,181800,118353940,227,227,227,227,0
|
|
20240923,181700,118353940,227,227,227,227,0
|
|
20240923,181600,118353940,227,227,227,227,0
|
|
20240923,181500,118353940,227,227,227,227,0
|
|
20240923,181400,118353940,227,227,227,227,0
|
|
20240923,181300,118353940,227,227,227,227,0
|
|
20240923,181200,118353940,227,227,227,227,0
|
|
20240923,181100,118353940,227,227,227,227,0
|
|
20240923,181000,118353940,227,227,227,227,0
|
|
20240923,180900,118353940,227,227,227,227,0
|
|
20240923,180800,118353940,227,227,227,227,0
|
|
20240923,180700,118353940,227,227,227,227,0
|
|
20240923,180600,118353940,227,227,227,227,0
|
|
20240923,180500,118353940,227,227,227,227,0
|
|
20240923,180400,118353940,227,227,227,227,0
|
|
20240923,180300,118353940,227,227,227,227,0
|
|
20240923,180200,118353940,227,227,227,227,0
|
|
20240923,180100,118353940,227,227,227,227,0
|
|
20240923,180000,118353940,227,227,227,227,0
|
|
20240923,175900,118353940,227,227,227,227,0
|
|
20240923,175800,118353940,227,227,227,227,0
|
|
20240923,175700,118353940,227,227,227,227,0
|
|
20240923,175600,118353940,227,227,227,227,0
|
|
20240923,175500,118353940,227,227,227,227,0
|
|
20240923,175400,118353940,227,227,227,227,0
|
|
20240923,175300,118353940,227,227,227,227,4014
|
|
20240923,175200,118353940,227,227,227,227,0
|
|
20240923,175100,118353940,227,227,227,227,0
|
|
20240923,175000,118353940,227,227,227,227,0
|
|
20240923,174900,118353940,227,227,227,227,0
|
|
20240923,174800,118353940,227,227,227,227,0
|
|
20240923,174700,118353940,227,227,227,227,0
|
|
20240923,174600,118353940,227,227,227,227,0
|
|
20240923,174500,118353940,227,227,227,227,0
|
|
20240923,174400,118353940,227,227,227,227,0
|
|
20240923,174300,118353940,227,227,227,227,0
|
|
20240923,174200,118353940,227,227,227,227,0
|
|
20240923,174100,118353940,227,227,227,227,0
|
|
20240923,174000,118353940,227,227,227,227,0
|
|
20240923,173900,118353940,227,227,227,227,0
|
|
20240923,173800,118353940,227,227,227,227,0
|
|
20240923,173700,118353940,227,227,227,227,0
|
|
20240923,173600,118353940,227,227,227,227,0
|
|
20240923,173500,118353940,227,227,227,227,0
|
|
20240923,173400,118353940,227,227,227,227,0
|
|
20240923,173300,118353940,227,227,227,227,0
|
|
20240923,173200,118353940,227,227,227,227,0
|
|
20240923,173100,118353940,227,227,227,227,0
|
|
20240923,173000,118353940,227,227,227,227,0
|
|
20240923,172900,118353940,227,227,227,227,0
|
|
20240923,172800,118353940,227,227,227,227,0
|
|
20240923,172700,118353940,227,227,227,227,0
|
|
20240923,172600,118353940,227,227,227,227,0
|
|
20240923,172500,118353940,227,227,227,227,0
|
|
20240923,172400,118353940,227,227,227,227,0
|
|
20240923,172300,118353940,227,227,227,227,4014
|
|
20240923,172200,118353940,227,227,227,227,0
|
|
20240923,172100,118353940,227,227,227,227,0
|
|
20240923,172000,118353940,227,227,227,227,0
|
|
20240923,171900,118353940,227,227,227,227,0
|
|
20240923,171800,118353940,227,227,227,227,0
|
|
20240923,171700,118353940,227,227,227,227,0
|
|
20240923,171600,118353940,227,227,227,227,0
|
|
20240923,171500,118353940,227,227,227,227,0
|
|
20240923,171400,118353940,227,227,227,227,0
|
|
20240923,171300,118353940,227,227,227,227,0
|
|
20240923,171200,118353940,227,227,227,227,0
|
|
20240923,171100,118353940,227,227,227,227,0
|
|
20240923,171000,118353940,227,227,227,227,0
|
|
20240923,170900,118353940,227,227,227,227,0
|
|
20240923,170800,118353940,227,227,227,227,0
|
|
20240923,170700,118353940,227,227,227,227,0
|
|
20240923,170600,118353940,227,227,227,227,0
|
|
20240923,170500,118353940,227,227,227,227,0
|
|
20240923,170400,118353940,227,227,227,227,0
|
|
20240923,170300,118353940,227,227,227,227,0
|
|
20240923,170200,118353940,227,227,227,227,0
|
|
20240923,170100,118353940,227,227,227,227,0
|
|
20240923,170000,118353940,227,227,227,227,0
|
|
20240923,165900,118353940,227,227,227,227,0
|
|
20240923,165800,118353940,227,227,227,227,0
|
|
20240923,165700,118353940,227,227,227,227,0
|
|
20240923,165600,118353940,227,227,227,227,0
|
|
20240923,165500,118353940,227,227,227,227,0
|
|
20240923,165400,118353940,227,227,227,227,0
|
|
20240923,165300,118353940,227,227,227,227,4014
|
|
20240923,165200,118353940,227,227,227,227,0
|
|
20240923,165100,118353940,227,227,227,227,0
|
|
20240923,165000,118353940,227,227,227,227,0
|
|
20240923,164900,118353940,227,227,227,227,0
|
|
20240923,164800,118353940,227,227,227,227,0
|
|
20240923,164700,118353940,227,227,227,227,0
|
|
20240923,164600,118353940,227,227,227,227,0
|
|
20240923,164500,118353940,227,227,227,227,0
|
|
20240923,164400,118353940,227,227,227,227,0
|
|
20240923,164300,118353940,227,227,227,227,0
|
|
20240923,164200,118353940,227,227,227,227,0
|
|
20240923,164100,118353940,227,227,227,227,0
|
|
20240923,164000,118353940,227,227,227,227,0
|
|
20240923,163900,118353940,227,227,227,227,0
|
|
20240923,163800,118353940,227,227,227,227,0
|
|
20240923,163700,118353940,227,227,227,227,0
|
|
20240923,163600,118353940,227,227,227,227,0
|
|
20240923,163500,118353940,227,227,227,227,0
|
|
20240923,163400,118353940,227,227,227,227,0
|
|
20240923,163300,118353940,227,227,227,227,0
|
|
20240923,163200,118353940,227,227,227,227,0
|
|
20240923,163100,118353940,227,227,227,227,0
|
|
20240923,163000,118353940,227,227,227,227,0
|
|
20240923,162900,118353940,227,227,227,227,0
|
|
20240923,162800,118353940,227,227,227,227,0
|
|
20240923,162700,118353940,227,227,227,227,0
|
|
20240923,162600,118353940,227,227,227,227,0
|
|
20240923,162500,118353940,227,227,227,227,0
|
|
20240923,162400,118353940,227,227,227,227,0
|
|
20240923,162300,118353940,227,227,227,227,4014
|
|
20240923,162200,118353940,227,227,227,227,0
|
|
20240923,162100,118353940,227,227,227,227,0
|
|
20240923,162000,118353940,227,227,227,227,0
|
|
20240923,161900,118353940,227,227,227,227,0
|
|
20240923,161800,118353940,227,227,227,227,0
|
|
20240923,161700,118353940,227,227,227,227,0
|
|
20240923,161600,118353940,227,227,227,227,0
|
|
20240923,161500,118353940,227,227,227,227,0
|
|
20240923,161400,118353940,227,227,227,227,0
|
|
20240923,161300,118353940,227,227,227,227,0
|
|
20240923,161200,118353940,227,227,227,227,0
|
|
20240923,161100,118353940,227,227,227,227,0
|
|
20240923,161000,118353940,227,227,227,227,0
|
|
20240923,160900,118353940,227,227,227,227,0
|
|
20240923,160800,118353940,227,227,227,227,0
|
|
20240923,160700,118353940,227,227,227,227,0
|
|
20240923,160600,118353940,227,227,227,227,0
|
|
20240923,160500,118353940,227,227,227,227,0
|
|
20240923,160400,118353940,227,227,227,227,0
|
|
20240923,160300,118353940,227,227,227,227,0
|
|
20240923,160200,118353940,227,227,227,227,0
|
|
20240923,160100,118353940,227,227,227,227,0
|
|
20240923,160000,118353940,227,227,227,227,0
|
|
20240923,155900,118353940,227,227,227,227,0
|
|
20240923,155800,118353940,227,227,227,227,0
|
|
20240923,155700,118353940,227,227,227,227,0
|
|
20240923,155600,118353940,227,227,227,227,0
|
|
20240923,155500,118353940,227,227,227,227,0
|
|
20240923,155400,118353940,227,227,227,227,0
|
|
20240923,155300,118353940,227,227,227,227,4014
|
|
20240923,155200,118353940,227,227,227,227,0
|
|
20240923,155100,118353940,227,227,227,227,0
|
|
20240923,155000,118353940,227,227,227,227,0
|
|
20240923,154900,118353940,227,227,227,227,0
|
|
20240923,154800,118353940,227,227,227,227,0
|
|
20240923,154700,118353940,227,227,227,227,0
|
|
20240923,154600,118353940,227,227,227,227,0
|
|
20240923,154500,118353940,227,227,227,227,0
|
|
20240923,154400,118353940,227,227,227,227,0
|
|
20240923,154300,118353940,227,227,227,227,0
|
|
20240923,154200,118353940,227,227,227,227,0
|
|
20240923,154100,118353940,227,227,227,227,0
|
|
20240923,154000,118353940,227,227,227,227,0
|
|
20240923,153900,118353940,227,227,227,227,0
|
|
20240923,153800,118353940,227,227,227,227,0
|
|
20240923,153700,118353940,227,227,227,227,0
|
|
20240923,153600,118353940,227,227,227,227,0
|
|
20240923,153500,118353940,227,227,227,227,0
|
|
20240923,153400,118353940,227,227,227,227,0
|
|
20240923,153300,118353940,227,227,227,227,0
|
|
20240923,153200,118353940,227,227,227,227,0
|
|
20240923,153100,118353940,227,227,227,227,0
|
|
20240923,153000,118353940,227,227,227,227,4014
|
|
20240923,152900,117442762,227,227,227,227,0
|
|
20240923,152800,117442762,227,227,227,227,0
|
|
20240923,152700,117442762,227,227,227,227,0
|
|
20240923,152600,117442762,227,227,227,227,0
|
|
20240923,152500,117442762,227,227,227,227,0
|
|
20240923,152400,117442762,227,227,227,227,0
|
|
20240923,152300,117442762,227,227,227,227,0
|
|
20240923,152200,117442762,227,227,227,227,0
|
|
20240923,152100,117442762,227,227,227,227,0
|
|
20240923,152000,117442762,227,227,227,227,0
|
|
20240923,151900,117442762,227,229,229,227,1398
|
|
20240923,151800,117125250,228,228,229,228,6694
|
|
20240923,151700,115594696,228,226,228,226,3654
|
|
20240923,151600,114762748,228,226,228,226,2231
|
|
20240923,151500,114256576,227,227,227,227,100
|
|
20240923,151400,114233876,227,227,227,227,0
|
|
20240923,151300,114233876,227,227,227,227,0
|
|
20240923,151200,114233876,227,225,227,225,2908
|
|
20240923,151100,113579566,226,227,227,226,1343
|
|
20240923,151000,113275674,227,227,227,227,50
|
|
20240923,150900,113264324,227,227,227,227,4143
|
|
20240923,150800,112323863,227,227,227,227,10
|
|
20240923,150700,112321593,228,228,228,228,170
|
|
20240923,150600,112282833,228,228,228,228,0
|
|
20240923,150500,112282833,228,228,228,228,12174
|
|
20240923,150400,109507161,229,229,229,229,0
|
|
20240923,150300,109507161,229,229,229,229,5
|
|
20240923,150200,109506016,229,229,229,229,4500
|
|
20240923,150100,108475516,230,230,230,230,0
|
|
20240923,150000,108475516,230,230,230,230,4670
|
|
20240923,145900,107401416,230,230,230,230,501
|
|
20240923,145800,107286186,231,229,231,229,3
|
|
20240923,145700,107285495,230,230,230,230,7993
|
|
20240923,145600,105447105,230,230,230,230,0
|
|
20240923,145500,105447105,230,232,232,230,5731
|
|
20240923,145400,104125961,231,231,231,231,1000
|
|
20240923,145300,103894961,232,232,232,232,51051
|
|
20240923,145200,92051129,232,232,233,232,10318
|
|
20240923,145100,89657352,233,232,233,232,3081
|
|
20240923,145000,88940247,232,230,232,230,21589
|
|
20240923,144900,83932366,232,232,232,232,0
|
|
20240923,144800,83932366,232,231,232,231,12762
|
|
20240923,144700,80978589,231,228,231,228,27575
|
|
20240923,144600,74664941,227,227,227,227,150
|
|
20240923,144500,74630891,227,227,227,227,315
|
|
20240923,144400,74559386,228,228,228,228,749
|
|
20240923,144300,74388614,228,227,228,227,648
|
|
20240923,144200,74240940,227,227,227,227,100
|
|
20240923,144100,74218240,227,226,227,226,106179
|
|
20240923,144000,50219058,225,225,225,225,100
|
|
20240923,143900,50196558,225,225,225,225,803
|
|
20240923,143800,50015883,226,226,226,226,10
|
|
20240923,143700,50013623,226,226,226,226,8739
|
|
20240923,143600,48038609,226,226,226,226,0
|
|
20240923,143500,48038609,226,226,226,226,0
|
|
20240923,143400,48038609,226,226,226,226,0
|
|
20240923,143300,48038609,226,226,226,226,22000
|
|
20240923,143200,43066609,226,226,226,226,0
|
|
20240923,143100,43066609,226,226,226,226,249
|
|
20240923,143000,43010335,226,226,226,226,4
|
|
20240923,142900,43009431,226,225,226,225,203
|
|
20240923,142800,42963753,226,226,226,226,400
|
|
20240923,142700,42873353,226,226,226,226,300
|
|
20240923,142600,42805553,226,226,226,226,323
|
|
20240923,142500,42732555,226,226,226,226,328
|
|
20240923,142400,42658427,226,226,226,226,3
|
|
20240923,142300,42657749,225,225,225,225,0
|
|
20240923,142200,42657749,225,225,225,225,50
|
|
20240923,142100,42646499,226,225,226,225,137
|
|
20240923,142000,42615669,225,225,225,225,0
|
|
20240923,141900,42615669,225,225,225,225,0
|
|
20240923,141800,42615669,225,225,225,225,0
|
|
20240923,141700,42615669,225,225,225,225,0
|
|
20240923,141600,42615669,225,225,225,225,10
|
|
20240923,141500,42613419,225,225,225,225,0
|
|
20240923,141400,42613419,225,225,225,225,0
|
|
20240923,141300,42613419,225,225,225,225,20
|
|
20240923,141200,42608919,225,225,225,225,0
|
|
20240923,141100,42608919,225,225,225,225,459
|
|
20240923,141000,42505644,225,225,225,225,2000
|
|
20240923,140900,42055644,225,225,225,225,0
|
|
20240923,140800,42055644,225,225,225,225,489
|
|
20240923,140700,41945619,225,225,225,225,0
|
|
20240923,140600,41945619,225,224,225,224,110
|
|
20240923,140500,41920969,225,225,225,225,0
|
|
20240923,140400,41920969,225,225,225,225,10
|
|
20240923,140300,41918719,225,225,225,225,40
|
|
20240923,140200,41909719,225,224,225,224,20
|
|
20240923,140100,41905229,225,225,225,225,0
|
|
20240923,140000,41905229,225,225,225,225,11
|
|
20240923,135900,41902754,225,225,225,225,0
|
|
20240923,135800,41902754,225,225,225,225,5
|
|
20240923,135700,41901629,225,225,225,225,0
|
|
20240923,135600,41901629,225,225,225,225,0
|
|
20240923,135500,41901629,225,225,225,225,0
|
|
20240923,135400,41901629,225,225,225,225,0
|
|
20240923,135300,41901629,225,225,225,225,0
|
|
20240923,135200,41901629,225,225,225,225,38
|
|
20240923,135100,41893079,226,226,226,226,0
|
|
20240923,135000,41893079,226,226,226,226,0
|
|
20240923,134900,41893079,226,226,226,226,0
|
|
20240923,134800,41893079,226,226,226,226,0
|
|
20240923,134700,41893079,226,226,226,226,1
|
|
20240923,134600,41892853,226,226,226,226,5
|
|
20240923,134500,41891723,226,226,226,226,6
|
|
20240923,134400,41890367,226,226,226,226,0
|
|
20240923,134300,41890367,226,226,226,226,0
|
|
20240923,134200,41890367,226,226,226,226,0
|
|
20240923,134100,41890367,226,226,226,226,200
|
|
20240923,134000,41845167,226,225,226,225,127
|
|
20240923,133900,41816466,226,226,226,226,0
|
|
20240923,133800,41816466,226,226,226,226,0
|
|
20240923,133700,41816466,226,226,226,226,1
|
|
20240923,133600,41816240,226,224,226,224,9389
|
|
20240923,133500,39703937,224,224,224,224,18
|
|
20240923,133400,39699905,224,223,224,223,869
|
|
20240923,133300,39506032,223,223,223,223,126
|
|
20240923,133200,39477934,223,223,223,223,391
|
|
20240923,133100,39390741,223,223,223,223,3328
|
|
20240923,133000,38648597,223,223,223,223,515
|
|
20240923,132900,38533752,223,223,223,223,0
|
|
20240923,132800,38533752,223,223,223,223,50
|
|
20240923,132700,38522602,223,223,223,223,17
|
|
20240923,132600,38518811,223,223,223,223,368
|
|
20240923,132500,38436747,223,223,223,223,0
|
|
20240923,132400,38436747,223,223,223,223,0
|
|
20240923,132300,38436747,223,223,223,223,5000
|
|
20240923,132200,37321747,224,224,224,224,0
|
|
20240923,132100,37321747,224,224,224,224,0
|
|
20240923,132000,37321747,224,224,224,224,0
|
|
20240923,131900,37321747,224,224,224,224,0
|
|
20240923,131800,37321747,224,224,224,224,62
|
|
20240923,131700,37307859,224,224,224,224,0
|
|
20240923,131600,37307859,224,224,224,224,0
|
|
20240923,131500,37307859,224,224,224,224,10
|
|
20240923,131400,37305619,224,224,224,224,724
|
|
20240923,131300,37143443,224,224,224,224,37
|
|
20240923,131200,37135155,224,224,224,224,0
|
|
20240923,131100,37135155,224,224,224,224,0
|
|
20240923,131000,37135155,224,224,224,224,99
|
|
20240923,130900,37112979,224,224,224,224,0
|
|
20240923,130800,37112979,224,224,224,224,1
|
|
20240923,130700,37112755,224,224,224,224,50
|
|
20240923,130600,37101555,224,224,224,224,100
|
|
20240923,130500,37079155,224,224,224,224,0
|
|
20240923,130400,37079155,224,224,224,224,0
|
|
20240923,130300,37079155,224,224,224,224,10
|
|
20240923,130200,37076915,222,222,222,222,0
|
|
20240923,130100,37076915,222,222,222,222,0
|
|
20240923,130000,37076915,222,222,222,222,214
|
|
20240923,125900,37029407,222,222,222,222,0
|
|
20240923,125800,37029407,222,222,222,222,874
|
|
20240923,125700,36835379,224,224,224,224,1300
|
|
20240923,125600,36544179,224,224,224,224,4
|
|
20240923,125500,36543283,222,223,223,222,128
|
|
20240923,125400,36514821,222,222,222,222,0
|
|
20240923,125300,36514821,222,222,222,222,0
|
|
20240923,125200,36514821,222,222,222,222,0
|
|
20240923,125100,36514821,222,222,222,222,0
|
|
20240923,125000,36514821,222,222,222,222,0
|
|
20240923,124900,36514821,222,224,224,222,2080
|
|
20240923,124800,36051391,223,223,223,223,0
|
|
20240923,124700,36051391,223,223,223,223,0
|
|
20240923,124600,36051391,223,223,223,223,25
|
|
20240923,124500,36045816,223,223,223,223,0
|
|
20240923,124400,36045816,223,223,223,223,1
|
|
20240923,124300,36045593,224,224,224,224,21
|
|
20240923,124200,36040889,223,224,224,223,22
|
|
20240923,124100,36035962,223,224,224,223,1002
|
|
20240923,124000,35812515,223,223,223,223,0
|
|
20240923,123900,35812515,223,223,223,223,0
|
|
20240923,123800,35812515,223,223,223,223,1
|
|
20240923,123700,35812292,224,224,224,224,1
|
|
20240923,123600,35812068,223,224,224,223,2
|
|
20240923,123500,35811621,224,224,224,224,0
|
|
20240923,123400,35811621,224,224,224,224,0
|
|
20240923,123300,35811621,224,224,224,224,0
|
|
20240923,123200,35811621,224,224,224,224,0
|
|
20240923,123100,35811621,224,224,224,224,31
|
|
20240923,123000,35804677,223,224,224,223,1026
|
|
20240923,122900,35575853,224,224,224,224,1085
|
|
20240923,122800,35332813,225,225,225,225,27
|
|
20240923,122700,35326738,225,225,225,225,56
|
|
20240923,122600,35314138,225,225,225,225,10
|
|
20240923,122500,35311888,225,225,225,225,5
|
|
20240923,122400,35310763,224,224,224,224,100
|
|
20240923,122300,35288363,224,224,224,224,0
|
|
20240923,122200,35288363,224,224,224,224,0
|
|
20240923,122100,35288363,224,224,224,224,0
|
|
20240923,122000,35288363,224,224,224,224,827
|
|
20240923,121900,35103115,224,224,224,224,500
|
|
20240923,121800,34991115,224,224,224,224,135
|
|
20240923,121700,34960875,225,225,225,225,0
|
|
20240923,121600,34960875,225,225,225,225,0
|
|
20240923,121500,34960875,225,225,225,225,2
|
|
20240923,121400,34960425,223,224,224,223,4135
|
|
20240923,121300,34038314,224,224,224,224,45
|
|
20240923,121200,34028234,224,224,224,224,0
|
|
20240923,121100,34028234,224,224,224,224,0
|
|
20240923,121000,34028234,224,224,224,224,3500
|
|
20240923,120900,33244234,223,223,223,223,0
|
|
20240923,120800,33244234,223,224,224,223,2003
|
|
20240923,120700,32797563,224,224,224,224,0
|
|
20240923,120600,32797563,224,224,224,224,1
|
|
20240923,120500,32797339,224,224,224,224,844
|
|
20240923,120400,32608283,224,224,224,224,0
|
|
20240923,120300,32608283,224,224,224,224,1
|
|
20240923,120200,32608059,225,225,225,225,0
|
|
20240923,120100,32608059,225,225,225,225,0
|
|
20240923,120000,32608059,225,225,225,225,0
|
|
20240923,115900,32608059,225,225,225,225,10
|
|
20240923,115800,32605809,225,225,225,225,0
|
|
20240923,115700,32605809,225,225,225,225,0
|
|
20240923,115600,32605809,225,225,225,225,0
|
|
20240923,115500,32605809,225,225,225,225,0
|
|
20240923,115400,32605809,225,225,225,225,0
|
|
20240923,115300,32605809,225,225,225,225,14
|
|
20240923,115200,32602659,225,225,225,225,0
|
|
20240923,115100,32602659,225,225,225,225,0
|
|
20240923,115000,32602659,225,225,225,225,0
|
|
20240923,114900,32602659,225,225,225,225,0
|
|
20240923,114800,32602659,225,225,225,225,0
|
|
20240923,114700,32602659,225,225,225,225,3829
|
|
20240923,114600,31741134,225,224,225,224,1810
|
|
20240923,114500,31333885,224,224,224,223,8001
|
|
20240923,114400,29544368,225,225,225,225,0
|
|
20240923,114300,29544368,225,225,225,225,1
|
|
20240923,114200,29544143,224,224,224,224,1
|
|
20240923,114100,29543919,225,225,225,225,1
|
|
20240923,114000,29543694,224,224,224,224,470
|
|
20240923,113900,29438414,224,224,224,224,1
|
|
20240923,113800,29438190,225,225,225,225,0
|
|
20240923,113700,29438190,225,224,225,224,713
|
|
20240923,113600,29278477,226,226,226,226,8
|
|
20240923,113500,29276669,224,225,226,224,4466
|
|
20240923,113400,28271819,225,225,225,225,0
|
|
20240923,113300,28271819,225,225,225,225,377
|
|
20240923,113200,28186994,225,225,225,225,10
|
|
20240923,113100,28184744,225,225,225,225,0
|
|
20240923,113000,28184744,225,225,225,225,0
|
|
20240923,112900,28184744,225,225,225,225,2
|
|
20240923,112800,28184294,225,225,225,225,0
|
|
20240923,112700,28184294,225,225,225,225,0
|
|
20240923,112600,28184294,225,225,225,225,10
|
|
20240923,112500,28182044,225,225,225,225,0
|
|
20240923,112400,28182044,225,225,225,225,105
|
|
20240923,112300,28158419,225,225,225,225,0
|
|
20240923,112200,28158419,225,225,225,225,0
|
|
20240923,112100,28158419,225,225,225,225,21
|
|
20240923,112000,28153694,225,225,225,225,10
|
|
20240923,111900,28151444,225,225,225,225,0
|
|
20240923,111800,28151444,225,225,225,225,0
|
|
20240923,111700,28151444,225,225,225,225,0
|
|
20240923,111600,28151444,225,225,225,225,36
|
|
20240923,111500,28143344,225,225,225,225,0
|
|
20240923,111400,28143344,225,225,225,225,1
|
|
20240923,111300,28143119,225,226,226,225,18
|
|
20240923,111200,28139067,224,224,224,224,0
|
|
20240923,111100,28139067,224,224,224,224,5703
|
|
20240923,111000,26861595,226,226,226,226,1
|
|
20240923,110900,26861369,225,225,225,225,1
|
|
20240923,110800,26861144,224,224,224,224,4
|
|
20240923,110700,26860248,224,226,226,224,2
|
|
20240923,110600,26859798,226,226,226,226,1
|
|
20240923,110500,26859572,226,226,226,226,100
|
|
20240923,110400,26836972,226,225,226,224,2013
|
|
20240923,110300,26382170,225,225,225,225,1257
|
|
20240923,110200,26099345,225,225,225,225,826
|
|
20240923,110100,25913495,226,226,226,226,2
|
|
20240923,110000,25913043,226,225,226,225,176
|
|
20240923,105900,25873268,226,226,226,226,11
|
|
20240923,105800,25870782,225,225,225,225,11
|
|
20240923,105700,25868307,226,225,226,225,301
|
|
20240923,105600,25800571,225,225,225,225,0
|
|
20240923,105500,25800571,225,225,225,225,0
|
|
20240923,105400,25800571,225,225,225,225,128
|
|
20240923,105300,25771771,225,225,225,225,18
|
|
20240923,105200,25767721,225,225,225,225,300
|
|
20240923,105100,25700221,225,225,225,225,300
|
|
20240923,105000,25632721,226,226,226,226,1
|
|
20240923,104900,25632495,226,226,226,226,488
|
|
20240923,104800,25522207,225,225,225,225,13
|
|
20240923,104700,25519282,225,225,225,225,1
|
|
20240923,104600,25519057,224,224,224,224,0
|
|
20240923,104500,25519057,224,224,224,224,0
|
|
20240923,104400,25519057,224,224,224,224,0
|
|
20240923,104300,25519057,224,224,224,224,0
|
|
20240923,104200,25519057,224,224,224,224,1566
|
|
20240923,104100,25168273,224,225,225,224,2
|
|
20240923,104000,25167824,225,225,225,225,1
|
|
20240923,103900,25167599,225,225,225,225,1
|
|
20240923,103800,25167374,224,224,224,224,1
|
|
20240923,103700,25167150,225,225,225,225,501
|
|
20240923,103600,25054425,224,224,224,224,4893
|
|
20240923,103500,23958393,224,224,224,224,0
|
|
20240923,103400,23958393,224,223,224,223,501
|
|
20240923,103300,23846170,224,224,224,224,0
|
|
20240923,103200,23846170,224,224,224,224,0
|
|
20240923,103100,23846170,224,224,224,224,0
|
|
20240923,103000,23846170,224,223,224,223,2
|
|
20240923,102900,23845723,224,223,224,223,2
|
|
20240923,102800,23845276,224,224,224,224,704
|
|
20240923,102700,23687580,225,225,225,225,2
|
|
20240923,102600,23687130,224,224,224,224,1
|
|
20240923,102500,23686906,225,225,225,225,1
|
|
20240923,102400,23686681,224,224,224,224,0
|
|
20240923,102300,23686681,224,224,224,224,0
|
|
20240923,102200,23686681,224,224,224,224,1420
|
|
20240923,102100,23368601,223,223,223,223,1
|
|
20240923,102000,23368378,225,225,225,225,293
|
|
20240923,101900,23302453,223,223,223,223,0
|
|
20240923,101800,23302453,223,223,223,223,0
|
|
20240923,101700,23302453,223,225,225,223,11291
|
|
20240923,101600,20764560,225,225,225,225,0
|
|
20240923,101500,20764560,225,225,225,225,1
|
|
20240923,101400,20764335,223,225,225,223,3
|
|
20240923,101300,20763664,225,223,225,223,6122
|
|
20240923,101200,19398456,223,224,225,223,14006
|
|
20240923,101100,16272131,225,225,225,225,501
|
|
20240923,101000,16159406,225,225,225,225,0
|
|
20240923,100900,16159406,225,225,226,225,386
|
|
20240923,100800,16072552,225,226,226,225,105
|
|
20240923,100700,16048922,226,226,226,226,56
|
|
20240923,100600,16036266,226,226,226,226,1
|
|
20240923,100500,16036040,226,225,226,225,99
|
|
20240923,100400,16013675,225,225,225,225,30
|
|
20240923,100300,16006925,225,226,226,225,72
|
|
20240923,100200,15990723,226,226,226,226,134
|
|
20240923,100100,15960439,226,225,226,224,4259
|
|
20240923,100000,15002173,224,224,224,224,1
|
|
20240923,095900,15001949,224,224,224,224,16
|
|
20240923,095800,14998365,225,225,225,225,1
|
|
20240923,095700,14998140,225,225,225,225,4753
|
|
20240923,095600,13928715,225,225,225,225,0
|
|
20240923,095500,13928715,225,225,225,225,4563
|
|
20240923,095400,12902040,225,225,225,225,1
|
|
20240923,095300,12901815,224,224,224,224,1933
|
|
20240923,095200,12468823,226,226,226,226,2
|
|
20240923,095100,12468371,226,226,226,226,1363
|
|
20240923,095000,12160333,225,225,225,225,1
|
|
20240923,094900,12160108,226,225,226,225,6
|
|
20240923,094800,12158753,224,224,224,224,0
|
|
20240923,094700,12158753,224,224,224,224,16465
|
|
20240923,094600,8470593,225,226,226,225,32
|
|
20240923,094500,8463373,226,226,226,226,58
|
|
20240923,094400,8450265,225,224,225,224,17179
|
|
20240923,094300,4602129,224,224,224,223,1154
|
|
20240923,094200,4344133,223,223,223,223,432
|
|
20240923,094100,4247797,223,223,223,223,287
|
|
20240923,094000,4183796,223,223,223,223,64
|
|
20240923,093900,4169524,223,223,223,223,24
|
|
20240923,093800,4164172,223,224,224,223,13
|
|
20240923,093700,4161272,223,222,223,222,1935
|
|
20240923,093600,3731701,222,222,222,222,340
|
|
20240923,093500,3656221,223,223,223,223,21
|
|
20240923,093400,3651538,223,223,223,223,2
|
|
20240923,093300,3651092,223,223,223,223,1
|
|
20240923,093200,3650869,223,223,223,223,1
|
|
20240923,093100,3650646,221,221,221,221,1
|
|
20240923,093000,3650425,223,223,223,223,0
|
|
20240923,092900,3650425,223,223,223,223,1
|
|
20240923,092800,3650202,221,221,221,221,0
|
|
20240923,092700,3650202,221,222,222,221,1107
|
|
20240923,092600,3404760,220,220,220,220,0
|
|
20240923,092500,3404760,220,220,220,220,124
|
|
20240923,092400,3377480,220,221,221,220,382
|
|
20240923,092300,3293304,220,220,220,220,1
|
|
20240923,092200,3293084,220,221,222,220,2494
|
|
20240923,092100,2742994,222,222,222,222,0
|
|
20240923,092000,2742994,222,221,222,221,1645
|
|
20240923,091900,2379411,221,222,222,221,493
|
|
20240923,091800,2270455,222,221,222,221,828
|
|
20240923,091700,2087466,222,221,222,221,3
|
|
20240923,091600,2086801,223,223,223,223,1
|
|
20240923,091500,2086578,221,222,222,221,3500
|
|
20240923,091400,1313061,221,222,223,221,3002
|
|
20240923,091300,647172,223,223,223,223,4
|
|
20240923,091200,646280,223,223,223,222,76
|
|
20240923,091100,629334,223,223,223,223,1
|
|
20240923,091000,629111,223,224,224,223,3
|
|
20240923,090900,628441,223,223,223,223,2
|
|
20240923,090800,627995,224,224,224,224,1
|
|
20240923,090700,627771,222,224,224,222,338
|
|
20240923,090600,552061,223,223,223,223,10
|
|
20240923,090500,549831,224,224,224,224,21
|
|
20240923,090400,545127,224,224,224,224,3
|
|
20240923,090300,544455,224,224,224,224,0
|
|
20240923,090200,544455,224,224,224,224,20
|
|
20240923,090100,539975,224,224,224,224,24
|
|
20240923,090000,534599,221,221,221,221,2419
|