704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,204100,62660326,500,500,500,500,2445
|
|
20240926,204000,62660326,500,500,500,500,0
|
|
20240926,203900,62660326,500,500,500,500,0
|
|
20240926,203800,62660326,500,500,500,500,0
|
|
20240926,203700,62660326,500,500,500,500,0
|
|
20240926,203600,62660326,500,500,500,500,0
|
|
20240926,203500,62660326,500,500,500,500,0
|
|
20240926,203400,62660326,500,500,500,500,0
|
|
20240926,203300,62660326,500,500,500,500,0
|
|
20240926,203200,62660326,500,500,500,500,0
|
|
20240926,203100,62660326,500,500,500,500,0
|
|
20240926,203000,62660326,500,500,500,500,0
|
|
20240926,202900,62660326,500,500,500,500,0
|
|
20240926,202800,62660326,500,500,500,500,0
|
|
20240926,202700,62660326,500,500,500,500,0
|
|
20240926,202600,62660326,500,500,500,500,0
|
|
20240926,202500,62660326,500,500,500,500,0
|
|
20240926,202400,62660326,500,500,500,500,0
|
|
20240926,202300,62660326,500,500,500,500,0
|
|
20240926,202200,62660326,500,500,500,500,0
|
|
20240926,202100,62660326,500,500,500,500,0
|
|
20240926,202000,62660326,500,500,500,500,0
|
|
20240926,201900,62660326,500,500,500,500,0
|
|
20240926,201800,62660326,500,500,500,500,0
|
|
20240926,201700,62660326,500,500,500,500,0
|
|
20240926,201600,62660326,500,500,500,500,0
|
|
20240926,201500,62660326,500,500,500,500,0
|
|
20240926,201400,62660326,500,500,500,500,0
|
|
20240926,201300,62660326,500,500,500,500,0
|
|
20240926,201200,62660326,500,500,500,500,0
|
|
20240926,201100,62660326,500,500,500,500,2445
|
|
20240926,201000,62660326,500,500,500,500,0
|
|
20240926,200900,62660326,500,500,500,500,0
|
|
20240926,200800,62660326,500,500,500,500,0
|
|
20240926,200700,62660326,500,500,500,500,0
|
|
20240926,200600,62660326,500,500,500,500,0
|
|
20240926,200500,62660326,500,500,500,500,0
|
|
20240926,200400,62660326,500,500,500,500,0
|
|
20240926,200300,62660326,500,500,500,500,0
|
|
20240926,200200,62660326,500,500,500,500,0
|
|
20240926,200100,62660326,500,500,500,500,0
|
|
20240926,200000,62660326,500,500,500,500,0
|
|
20240926,195900,62660326,500,500,500,500,0
|
|
20240926,195800,62660326,500,500,500,500,0
|
|
20240926,195700,62660326,500,500,500,500,0
|
|
20240926,195600,62660326,500,500,500,500,0
|
|
20240926,195500,62660326,500,500,500,500,0
|
|
20240926,195400,62660326,500,500,500,500,0
|
|
20240926,195300,62660326,500,500,500,500,0
|
|
20240926,195200,62660326,500,500,500,500,0
|
|
20240926,195100,62660326,500,500,500,500,0
|
|
20240926,195000,62660326,500,500,500,500,0
|
|
20240926,194900,62660326,500,500,500,500,0
|
|
20240926,194800,62660326,500,500,500,500,0
|
|
20240926,194700,62660326,500,500,500,500,0
|
|
20240926,194600,62660326,500,500,500,500,0
|
|
20240926,194500,62660326,500,500,500,500,0
|
|
20240926,194400,62660326,500,500,500,500,0
|
|
20240926,194300,62660326,500,500,500,500,0
|
|
20240926,194200,62660326,500,500,500,500,0
|
|
20240926,194100,62660326,500,500,500,500,2445
|
|
20240926,194000,62660326,500,500,500,500,0
|
|
20240926,193900,62660326,500,500,500,500,0
|
|
20240926,193800,62660326,500,500,500,500,0
|
|
20240926,193700,62660326,500,500,500,500,0
|
|
20240926,193600,62660326,500,500,500,500,0
|
|
20240926,193500,62660326,500,500,500,500,0
|
|
20240926,193400,62660326,500,500,500,500,0
|
|
20240926,193300,62660326,500,500,500,500,0
|
|
20240926,193200,62660326,500,500,500,500,0
|
|
20240926,193100,62660326,500,500,500,500,0
|
|
20240926,193000,62660326,500,500,500,500,0
|
|
20240926,192900,62660326,500,500,500,500,0
|
|
20240926,192800,62660326,500,500,500,500,0
|
|
20240926,192700,62660326,500,500,500,500,0
|
|
20240926,192600,62660326,500,500,500,500,0
|
|
20240926,192500,62660326,500,500,500,500,0
|
|
20240926,192400,62660326,500,500,500,500,0
|
|
20240926,192300,62660326,500,500,500,500,0
|
|
20240926,192200,62660326,500,500,500,500,0
|
|
20240926,192100,62660326,500,500,500,500,0
|
|
20240926,192000,62660326,500,500,500,500,0
|
|
20240926,191900,62660326,500,500,500,500,0
|
|
20240926,191800,62660326,500,500,500,500,0
|
|
20240926,191700,62660326,500,500,500,500,0
|
|
20240926,191600,62660326,500,500,500,500,0
|
|
20240926,191500,62660326,500,500,500,500,0
|
|
20240926,191400,62660326,500,500,500,500,0
|
|
20240926,191300,62660326,500,500,500,500,0
|
|
20240926,191200,62660326,500,500,500,500,0
|
|
20240926,191100,62660326,500,500,500,500,2445
|
|
20240926,191000,62660326,500,500,500,500,0
|
|
20240926,190900,62660326,500,500,500,500,0
|
|
20240926,190800,62660326,500,500,500,500,0
|
|
20240926,190700,62660326,500,500,500,500,0
|
|
20240926,190600,62660326,500,500,500,500,0
|
|
20240926,190500,62660326,500,500,500,500,0
|
|
20240926,190400,62660326,500,500,500,500,0
|
|
20240926,190300,62660326,500,500,500,500,0
|
|
20240926,190200,62660326,500,500,500,500,0
|
|
20240926,190100,62660326,500,500,500,500,0
|
|
20240926,190000,62660326,500,500,500,500,0
|
|
20240926,185900,62660326,500,500,500,500,0
|
|
20240926,185800,62660326,500,500,500,500,0
|
|
20240926,185700,62660326,500,500,500,500,0
|
|
20240926,185600,62660326,500,500,500,500,0
|
|
20240926,185500,62660326,500,500,500,500,0
|
|
20240926,185400,62660326,500,500,500,500,0
|
|
20240926,185300,62660326,500,500,500,500,0
|
|
20240926,185200,62660326,500,500,500,500,0
|
|
20240926,185100,62660326,500,500,500,500,0
|
|
20240926,185000,62660326,500,500,500,500,0
|
|
20240926,184900,62660326,500,500,500,500,0
|
|
20240926,184800,62660326,500,500,500,500,0
|
|
20240926,184700,62660326,500,500,500,500,0
|
|
20240926,184600,62660326,500,500,500,500,0
|
|
20240926,184500,62660326,500,500,500,500,0
|
|
20240926,184400,62660326,500,500,500,500,0
|
|
20240926,184300,62660326,500,500,500,500,0
|
|
20240926,184200,62660326,500,500,500,500,0
|
|
20240926,184100,62660326,500,500,500,500,2445
|
|
20240926,184000,62660326,500,500,500,500,0
|
|
20240926,183900,62660326,500,500,500,500,0
|
|
20240926,183800,62660326,500,500,500,500,0
|
|
20240926,183700,62660326,500,500,500,500,0
|
|
20240926,183600,62660326,500,500,500,500,0
|
|
20240926,183500,62660326,500,500,500,500,0
|
|
20240926,183400,62660326,500,500,500,500,0
|
|
20240926,183300,62660326,500,500,500,500,0
|
|
20240926,183200,62660326,500,500,500,500,0
|
|
20240926,183100,62660326,500,500,500,500,0
|
|
20240926,183000,62660326,500,500,500,500,0
|
|
20240926,182900,62660326,500,500,500,500,0
|
|
20240926,182800,62660326,500,500,500,500,0
|
|
20240926,182700,62660326,500,500,500,500,0
|
|
20240926,182600,62660326,500,500,500,500,0
|
|
20240926,182500,62660326,500,500,500,500,0
|
|
20240926,182400,62660326,500,500,500,500,0
|
|
20240926,182300,62660326,500,500,500,500,0
|
|
20240926,182200,62660326,500,500,500,500,0
|
|
20240926,182100,62660326,500,500,500,500,0
|
|
20240926,182000,62660326,500,500,500,500,0
|
|
20240926,181900,62660326,500,500,500,500,0
|
|
20240926,181800,62660326,500,500,500,500,0
|
|
20240926,181700,62660326,500,500,500,500,0
|
|
20240926,181600,62660326,500,500,500,500,0
|
|
20240926,181500,62660326,500,500,500,500,0
|
|
20240926,181400,62660326,500,500,500,500,0
|
|
20240926,181300,62660326,500,500,500,500,0
|
|
20240926,181200,62660326,500,500,500,500,0
|
|
20240926,181100,62660326,500,500,500,500,2445
|
|
20240926,181000,62660326,500,500,500,500,0
|
|
20240926,180900,62660326,500,500,500,500,0
|
|
20240926,180800,62660326,500,500,500,500,0
|
|
20240926,180700,62660326,500,500,500,500,0
|
|
20240926,180600,62660326,500,500,500,500,0
|
|
20240926,180500,62660326,500,500,500,500,0
|
|
20240926,180400,62660326,500,500,500,500,0
|
|
20240926,180300,62660326,500,500,500,500,0
|
|
20240926,180200,62660326,500,500,500,500,0
|
|
20240926,180100,62660326,500,500,500,500,0
|
|
20240926,180000,62660326,500,500,500,500,0
|
|
20240926,175900,62660326,500,500,500,500,0
|
|
20240926,175800,62660326,500,500,500,500,0
|
|
20240926,175700,62660326,500,500,500,500,0
|
|
20240926,175600,62660326,500,500,500,500,0
|
|
20240926,175500,62660326,500,500,500,500,0
|
|
20240926,175400,62660326,500,500,500,500,0
|
|
20240926,175300,62660326,500,500,500,500,0
|
|
20240926,175200,62660326,500,500,500,500,0
|
|
20240926,175100,62660326,500,500,500,500,0
|
|
20240926,175000,62660326,500,500,500,500,0
|
|
20240926,174900,62660326,500,500,500,500,0
|
|
20240926,174800,62660326,500,500,500,500,0
|
|
20240926,174700,62660326,500,500,500,500,0
|
|
20240926,174600,62660326,500,500,500,500,0
|
|
20240926,174500,62660326,500,500,500,500,0
|
|
20240926,174400,62660326,500,500,500,500,0
|
|
20240926,174300,62660326,500,500,500,500,0
|
|
20240926,174200,62660326,500,500,500,500,0
|
|
20240926,174100,62660326,500,500,500,500,2445
|
|
20240926,174000,62660326,500,500,500,500,0
|
|
20240926,173900,62660326,500,500,500,500,0
|
|
20240926,173800,62660326,500,500,500,500,0
|
|
20240926,173700,62660326,500,500,500,500,0
|
|
20240926,173600,62660326,500,500,500,500,0
|
|
20240926,173500,62660326,500,500,500,500,0
|
|
20240926,173400,62660326,500,500,500,500,0
|
|
20240926,173300,62660326,500,500,500,500,0
|
|
20240926,173200,62660326,500,500,500,500,0
|
|
20240926,173100,62660326,500,500,500,500,0
|
|
20240926,173000,62660326,500,500,500,500,0
|
|
20240926,172900,62660326,500,500,500,500,0
|
|
20240926,172800,62660326,500,500,500,500,0
|
|
20240926,172700,62660326,500,500,500,500,0
|
|
20240926,172600,62660326,500,500,500,500,0
|
|
20240926,172500,62660326,500,500,500,500,0
|
|
20240926,172400,62660326,500,500,500,500,0
|
|
20240926,172300,62660326,500,500,500,500,0
|
|
20240926,172200,62660326,500,500,500,500,0
|
|
20240926,172100,62660326,500,500,500,500,0
|
|
20240926,172000,62660326,500,500,500,500,0
|
|
20240926,171900,62660326,500,500,500,500,0
|
|
20240926,171800,62660326,500,500,500,500,0
|
|
20240926,171700,62660326,500,500,500,500,0
|
|
20240926,171600,62660326,500,500,500,500,0
|
|
20240926,171500,62660326,500,500,500,500,0
|
|
20240926,171400,62660326,500,500,500,500,0
|
|
20240926,171300,62660326,500,500,500,500,0
|
|
20240926,171200,62660326,500,500,500,500,0
|
|
20240926,171100,62660326,500,500,500,500,2445
|
|
20240926,171000,62660326,500,500,500,500,0
|
|
20240926,170900,62660326,500,500,500,500,0
|
|
20240926,170800,62660326,500,500,500,500,0
|
|
20240926,170700,62660326,500,500,500,500,0
|
|
20240926,170600,62660326,500,500,500,500,0
|
|
20240926,170500,62660326,500,500,500,500,0
|
|
20240926,170400,62660326,500,500,500,500,0
|
|
20240926,170300,62660326,500,500,500,500,0
|
|
20240926,170200,62660326,500,500,500,500,0
|
|
20240926,170100,62660326,500,500,500,500,0
|
|
20240926,170000,62660326,500,500,500,500,0
|
|
20240926,165900,62660326,500,500,500,500,0
|
|
20240926,165800,62660326,500,500,500,500,0
|
|
20240926,165700,62660326,500,500,500,500,0
|
|
20240926,165600,62660326,500,500,500,500,0
|
|
20240926,165500,62660326,500,500,500,500,0
|
|
20240926,165400,62660326,500,500,500,500,0
|
|
20240926,165300,62660326,500,500,500,500,0
|
|
20240926,165200,62660326,500,500,500,500,0
|
|
20240926,165100,62660326,500,500,500,500,0
|
|
20240926,165000,62660326,500,500,500,500,0
|
|
20240926,164900,62660326,500,500,500,500,0
|
|
20240926,164800,62660326,500,500,500,500,0
|
|
20240926,164700,62660326,500,500,500,500,0
|
|
20240926,164600,62660326,500,500,500,500,0
|
|
20240926,164500,62660326,500,500,500,500,0
|
|
20240926,164400,62660326,500,500,500,500,0
|
|
20240926,164300,62660326,500,500,500,500,0
|
|
20240926,164200,62660326,500,500,500,500,0
|
|
20240926,164100,62660326,500,500,500,500,2445
|
|
20240926,164000,62660326,500,500,500,500,0
|
|
20240926,163900,62660326,500,500,500,500,0
|
|
20240926,163800,62660326,500,500,500,500,0
|
|
20240926,163700,62660326,500,500,500,500,0
|
|
20240926,163600,62660326,500,500,500,500,0
|
|
20240926,163500,62660326,500,500,500,500,0
|
|
20240926,163400,62660326,500,500,500,500,0
|
|
20240926,163300,62660326,500,500,500,500,0
|
|
20240926,163200,62660326,500,500,500,500,0
|
|
20240926,163100,62660326,500,500,500,500,0
|
|
20240926,163000,62660326,500,500,500,500,0
|
|
20240926,162900,62660326,500,500,500,500,0
|
|
20240926,162800,62660326,500,500,500,500,0
|
|
20240926,162700,62660326,500,500,500,500,0
|
|
20240926,162600,62660326,500,500,500,500,0
|
|
20240926,162500,62660326,500,500,500,500,0
|
|
20240926,162400,62660326,500,500,500,500,0
|
|
20240926,162300,62660326,500,500,500,500,0
|
|
20240926,162200,62660326,500,500,500,500,0
|
|
20240926,162100,62660326,500,500,500,500,0
|
|
20240926,162000,62660326,500,500,500,500,0
|
|
20240926,161900,62660326,500,500,500,500,0
|
|
20240926,161800,62660326,500,500,500,500,0
|
|
20240926,161700,62660326,500,500,500,500,0
|
|
20240926,161600,62660326,500,500,500,500,0
|
|
20240926,161500,62660326,500,500,500,500,0
|
|
20240926,161400,62660326,500,500,500,500,0
|
|
20240926,161300,62660326,500,500,500,500,0
|
|
20240926,161200,62660326,500,500,500,500,0
|
|
20240926,161100,62660326,500,500,500,500,2445
|
|
20240926,161000,62660326,500,500,500,500,0
|
|
20240926,160900,62660326,500,500,500,500,0
|
|
20240926,160800,62660326,500,500,500,500,0
|
|
20240926,160700,62660326,500,500,500,500,0
|
|
20240926,160600,62660326,500,500,500,500,0
|
|
20240926,160500,62660326,500,500,500,500,0
|
|
20240926,160400,62660326,500,500,500,500,0
|
|
20240926,160300,62660326,500,500,500,500,0
|
|
20240926,160200,62660326,500,500,500,500,0
|
|
20240926,160100,62660326,500,500,500,500,0
|
|
20240926,160000,62660326,500,500,500,500,0
|
|
20240926,155900,62660326,500,500,500,500,0
|
|
20240926,155800,62660326,500,500,500,500,0
|
|
20240926,155700,62660326,500,500,500,500,0
|
|
20240926,155600,62660326,500,500,500,500,0
|
|
20240926,155500,62660326,500,500,500,500,0
|
|
20240926,155400,62660326,500,500,500,500,0
|
|
20240926,155300,62660326,500,500,500,500,0
|
|
20240926,155200,62660326,500,500,500,500,0
|
|
20240926,155100,62660326,500,500,500,500,0
|
|
20240926,155000,62660326,500,500,500,500,0
|
|
20240926,154900,62660326,500,500,500,500,0
|
|
20240926,154800,62660326,500,500,500,500,0
|
|
20240926,154700,62660326,500,500,500,500,0
|
|
20240926,154600,62660326,500,500,500,500,0
|
|
20240926,154500,62660326,500,500,500,500,0
|
|
20240926,154400,62660326,500,500,500,500,0
|
|
20240926,154300,62660326,500,500,500,500,0
|
|
20240926,154200,62660326,500,500,500,500,0
|
|
20240926,154100,62660326,500,500,500,500,2445
|
|
20240926,154000,62660326,500,500,500,500,0
|
|
20240926,153900,62660326,500,500,500,500,0
|
|
20240926,153800,62660326,500,500,500,500,0
|
|
20240926,153700,62660326,500,500,500,500,0
|
|
20240926,153600,62660326,500,500,500,500,0
|
|
20240926,153500,62660326,500,500,500,500,0
|
|
20240926,153400,62660326,500,500,500,500,0
|
|
20240926,153300,62660326,500,500,500,500,0
|
|
20240926,153200,62660326,500,500,500,500,0
|
|
20240926,153100,62660326,500,500,500,500,0
|
|
20240926,153000,62660326,500,500,500,500,2445
|
|
20240926,152900,61437826,507,507,507,507,0
|
|
20240926,152800,61437826,507,507,507,507,0
|
|
20240926,152700,61437826,507,507,507,507,0
|
|
20240926,152600,61437826,507,507,507,507,0
|
|
20240926,152500,61437826,507,507,507,507,0
|
|
20240926,152400,61437826,507,507,507,507,0
|
|
20240926,152300,61437826,507,507,507,507,0
|
|
20240926,152200,61437826,507,507,507,507,0
|
|
20240926,152100,61437826,507,507,507,507,0
|
|
20240926,152000,61437826,507,507,507,507,0
|
|
20240926,151900,61437826,507,507,507,507,0
|
|
20240926,151800,61437826,507,507,507,507,5
|
|
20240926,151700,61435291,507,507,507,507,0
|
|
20240926,151600,61435291,507,507,507,507,0
|
|
20240926,151500,61435291,507,507,507,507,0
|
|
20240926,151400,61435291,507,507,507,507,0
|
|
20240926,151300,61435291,507,507,507,507,5
|
|
20240926,151200,61432756,507,507,507,507,7
|
|
20240926,151100,61429207,507,507,507,507,0
|
|
20240926,151000,61429207,507,507,507,507,0
|
|
20240926,150900,61429207,507,507,507,507,0
|
|
20240926,150800,61429207,507,503,507,503,751
|
|
20240926,150700,61051450,507,507,507,507,0
|
|
20240926,150600,61051450,507,507,507,507,100
|
|
20240926,150500,61000750,507,507,507,507,0
|
|
20240926,150400,61000750,507,507,507,507,30
|
|
20240926,150300,60985540,508,508,508,508,0
|
|
20240926,150200,60985540,508,508,508,508,0
|
|
20240926,150100,60985540,508,508,508,508,0
|
|
20240926,150000,60985540,508,508,508,508,0
|
|
20240926,145900,60985540,508,508,508,508,0
|
|
20240926,145800,60985540,508,508,508,508,0
|
|
20240926,145700,60985540,508,508,508,508,0
|
|
20240926,145600,60985540,508,507,508,500,7600
|
|
20240926,145500,57173202,509,509,509,509,1
|
|
20240926,145400,57172693,505,505,505,505,0
|
|
20240926,145300,57172693,505,507,507,505,863
|
|
20240926,145200,56735783,510,510,510,510,0
|
|
20240926,145100,56735783,510,510,510,510,0
|
|
20240926,145000,56735783,510,510,510,510,0
|
|
20240926,144900,56735783,510,510,510,510,0
|
|
20240926,144800,56735783,510,510,510,510,0
|
|
20240926,144700,56735783,510,510,510,510,0
|
|
20240926,144600,56735783,510,510,510,510,0
|
|
20240926,144500,56735783,510,510,510,510,1
|
|
20240926,144400,56735273,507,507,507,507,259
|
|
20240926,144300,56603960,510,510,510,510,1000
|
|
20240926,144200,56093960,510,510,510,510,2273
|
|
20240926,144100,54934730,510,510,510,510,0
|
|
20240926,144000,54934730,510,510,510,510,0
|
|
20240926,143900,54934730,510,510,510,510,0
|
|
20240926,143800,54934730,510,510,510,510,0
|
|
20240926,143700,54934730,510,510,510,510,0
|
|
20240926,143600,54934730,510,510,510,510,0
|
|
20240926,143500,54934730,510,510,510,510,0
|
|
20240926,143400,54934730,510,510,510,510,0
|
|
20240926,143300,54934730,510,510,510,510,0
|
|
20240926,143200,54934730,510,510,510,510,0
|
|
20240926,143100,54934730,510,510,510,510,0
|
|
20240926,143000,54934730,510,510,510,510,0
|
|
20240926,142900,54934730,510,510,510,510,0
|
|
20240926,142800,54934730,510,510,510,510,0
|
|
20240926,142700,54934730,510,510,510,510,0
|
|
20240926,142600,54934730,510,510,510,510,0
|
|
20240926,142500,54934730,510,510,510,510,0
|
|
20240926,142400,54934730,510,510,510,510,0
|
|
20240926,142300,54934730,510,510,510,510,0
|
|
20240926,142200,54934730,510,510,510,510,0
|
|
20240926,142100,54934730,510,510,510,510,0
|
|
20240926,142000,54934730,510,510,510,510,0
|
|
20240926,141900,54934730,510,510,510,510,1
|
|
20240926,141800,54934220,510,510,510,510,0
|
|
20240926,141700,54934220,510,510,510,510,0
|
|
20240926,141600,54934220,510,510,510,510,0
|
|
20240926,141500,54934220,510,510,510,510,10
|
|
20240926,141400,54929120,510,509,510,509,310
|
|
20240926,141300,54771320,509,509,509,509,40
|
|
20240926,141200,54750960,506,506,506,506,0
|
|
20240926,141100,54750960,506,506,506,506,0
|
|
20240926,141000,54750960,506,506,506,506,0
|
|
20240926,140900,54750960,506,506,506,506,0
|
|
20240926,140800,54750960,506,506,506,506,1
|
|
20240926,140700,54750454,506,506,506,506,0
|
|
20240926,140600,54750454,506,506,506,506,0
|
|
20240926,140500,54750454,506,506,506,506,0
|
|
20240926,140400,54750454,506,507,507,506,14
|
|
20240926,140300,54743369,510,510,510,510,0
|
|
20240926,140200,54743369,510,510,510,510,0
|
|
20240926,140100,54743369,510,510,510,510,0
|
|
20240926,140000,54743369,510,510,510,510,0
|
|
20240926,135900,54743369,510,510,510,510,0
|
|
20240926,135800,54743369,510,510,510,510,0
|
|
20240926,135700,54743369,510,510,510,510,0
|
|
20240926,135600,54743369,510,509,510,509,10
|
|
20240926,135500,54738274,510,510,510,510,0
|
|
20240926,135400,54738274,510,510,510,510,0
|
|
20240926,135300,54738274,510,510,510,510,0
|
|
20240926,135200,54738274,510,510,510,510,0
|
|
20240926,135100,54738274,510,510,510,510,3
|
|
20240926,135000,54736744,511,511,511,511,0
|
|
20240926,134900,54736744,511,511,511,511,0
|
|
20240926,134800,54736744,511,510,511,510,30
|
|
20240926,134700,54721441,511,510,511,510,916
|
|
20240926,134600,54253957,510,507,510,507,2
|
|
20240926,134500,54252940,510,510,510,510,0
|
|
20240926,134400,54252940,510,510,510,510,0
|
|
20240926,134300,54252940,510,510,510,510,300
|
|
20240926,134200,54099940,511,511,511,511,394
|
|
20240926,134100,53898606,511,511,511,511,5
|
|
20240926,134000,53896051,511,511,511,511,0
|
|
20240926,133900,53896051,511,511,511,511,0
|
|
20240926,133800,53896051,511,511,511,511,0
|
|
20240926,133700,53896051,511,511,511,511,0
|
|
20240926,133600,53896051,511,511,511,511,0
|
|
20240926,133500,53896051,511,511,511,511,0
|
|
20240926,133400,53896051,511,511,511,511,0
|
|
20240926,133300,53896051,511,510,511,510,2086
|
|
20240926,133200,52832155,510,509,510,509,30
|
|
20240926,133100,52816878,510,510,510,510,0
|
|
20240926,133000,52816878,510,510,510,510,0
|
|
20240926,132900,52816878,510,510,510,510,0
|
|
20240926,132800,52816878,510,510,510,510,0
|
|
20240926,132700,52816878,510,510,510,510,0
|
|
20240926,132600,52816878,510,510,510,510,0
|
|
20240926,132500,52816878,510,510,510,510,0
|
|
20240926,132400,52816878,510,510,510,510,0
|
|
20240926,132300,52816878,510,510,510,510,0
|
|
20240926,132200,52816878,510,510,510,510,0
|
|
20240926,132100,52816878,510,510,510,510,0
|
|
20240926,132000,52816878,510,510,510,510,0
|
|
20240926,131900,52816878,510,510,510,510,100
|
|
20240926,131800,52765878,510,510,510,510,0
|
|
20240926,131700,52765878,510,510,510,510,0
|
|
20240926,131600,52765878,510,510,510,510,64
|
|
20240926,131500,52733238,510,510,510,510,0
|
|
20240926,131400,52733238,510,509,510,509,1000
|
|
20240926,131300,52223752,509,508,509,508,7400
|
|
20240926,131200,48457652,508,508,508,508,0
|
|
20240926,131100,48457652,508,508,508,508,0
|
|
20240926,131000,48457652,508,508,508,508,0
|
|
20240926,130900,48457652,508,509,509,508,2
|
|
20240926,130800,48456635,510,510,510,510,0
|
|
20240926,130700,48456635,510,510,510,510,1
|
|
20240926,130600,48456125,510,510,510,510,0
|
|
20240926,130500,48456125,510,509,510,509,800
|
|
20240926,130400,48048748,509,507,509,507,4000
|
|
20240926,130300,46015994,505,505,505,505,3
|
|
20240926,130200,46014479,505,505,505,505,188
|
|
20240926,130100,45919539,510,510,510,510,0
|
|
20240926,130000,45919539,510,508,510,508,6900
|
|
20240926,125900,42400658,508,506,508,506,4000
|
|
20240926,125800,40370673,506,506,506,506,0
|
|
20240926,125700,40370673,506,506,506,506,0
|
|
20240926,125600,40370673,506,506,506,506,0
|
|
20240926,125500,40370673,506,506,506,506,0
|
|
20240926,125400,40370673,506,506,506,506,0
|
|
20240926,125300,40370673,506,506,506,506,22
|
|
20240926,125200,40359541,506,506,506,506,0
|
|
20240926,125100,40359541,506,506,506,506,0
|
|
20240926,125000,40359541,506,506,506,506,1
|
|
20240926,124900,40359035,506,506,506,506,0
|
|
20240926,124800,40359035,506,506,506,506,0
|
|
20240926,124700,40359035,506,506,506,506,0
|
|
20240926,124600,40359035,506,506,506,506,0
|
|
20240926,124500,40359035,506,506,506,506,0
|
|
20240926,124400,40359035,506,506,506,506,0
|
|
20240926,124300,40359035,506,506,506,506,360
|
|
20240926,124200,40176875,506,504,506,504,2600
|
|
20240926,124100,38861753,504,504,504,504,1
|
|
20240926,124000,38861249,502,503,504,502,2021
|
|
20240926,123900,37842787,503,503,503,503,1
|
|
20240926,123800,37842284,502,502,502,502,1000
|
|
20240926,123700,37340284,502,502,502,502,1000
|
|
20240926,123600,36838284,502,500,502,500,10
|
|
20240926,123500,36833266,501,506,506,501,2821
|
|
20240926,123400,35417118,506,506,506,506,1
|
|
20240926,123300,35416612,501,504,504,501,594
|
|
20240926,123200,35118554,505,505,505,505,0
|
|
20240926,123100,35118554,505,505,505,505,0
|
|
20240926,123000,35118554,505,505,505,505,2
|
|
20240926,122900,35117544,506,507,507,506,1020
|
|
20240926,122800,34600406,507,507,507,507,82
|
|
20240926,122700,34558832,507,507,507,507,0
|
|
20240926,122600,34558832,507,507,507,507,0
|
|
20240926,122500,34558832,507,507,507,507,3
|
|
20240926,122400,34557311,510,510,510,510,500
|
|
20240926,122300,34302311,510,510,510,510,0
|
|
20240926,122200,34302311,510,510,510,510,100
|
|
20240926,122100,34251311,511,511,511,511,0
|
|
20240926,122000,34251311,511,511,511,511,0
|
|
20240926,121900,34251311,511,511,511,511,95
|
|
20240926,121800,34202766,512,511,512,511,50
|
|
20240926,121700,34177184,511,511,511,511,0
|
|
20240926,121600,34177184,511,511,511,511,0
|
|
20240926,121500,34177184,511,510,511,510,900
|
|
20240926,121400,33717302,511,511,511,511,0
|
|
20240926,121300,33717302,511,511,511,511,0
|
|
20240926,121200,33717302,511,511,511,511,6421
|
|
20240926,121100,30436171,511,504,511,504,8166
|
|
20240926,121000,26265879,504,504,504,504,394
|
|
20240926,120900,26067303,502,502,502,502,0
|
|
20240926,120800,26067303,502,502,510,502,4060
|
|
20240926,120700,24000592,502,502,502,502,0
|
|
20240926,120600,24000592,502,502,502,502,100
|
|
20240926,120500,23950392,500,500,500,500,0
|
|
20240926,120400,23950392,500,500,500,500,38
|
|
20240926,120300,23931392,501,502,502,500,416
|
|
20240926,120200,23723062,506,506,506,506,0
|
|
20240926,120100,23723062,506,506,506,506,5
|
|
20240926,120000,23720532,506,506,507,506,6705
|
|
20240926,115900,20321243,506,502,506,502,4200
|
|
20240926,115800,18196487,502,502,502,502,1505
|
|
20240926,115700,17440977,502,502,502,502,0
|
|
20240926,115600,17440977,502,502,502,502,7
|
|
20240926,115500,17437463,502,502,502,502,0
|
|
20240926,115400,17437463,502,502,502,502,0
|
|
20240926,115300,17437463,502,502,502,502,0
|
|
20240926,115200,17437463,502,502,502,502,0
|
|
20240926,115100,17437463,502,502,502,502,0
|
|
20240926,115000,17437463,502,502,502,502,0
|
|
20240926,114900,17437463,502,502,502,502,0
|
|
20240926,114800,17437463,502,502,502,502,0
|
|
20240926,114700,17437463,502,502,502,502,0
|
|
20240926,114600,17437463,502,502,502,502,0
|
|
20240926,114500,17437463,502,501,502,501,10
|
|
20240926,114400,17432444,498,498,498,498,0
|
|
20240926,114300,17432444,498,498,498,498,0
|
|
20240926,114200,17432444,498,498,498,498,20
|
|
20240926,114100,17422484,502,502,502,502,0
|
|
20240926,114000,17422484,502,502,502,502,0
|
|
20240926,113900,17422484,502,502,502,502,0
|
|
20240926,113800,17422484,502,502,502,502,0
|
|
20240926,113700,17422484,502,502,502,502,0
|
|
20240926,113600,17422484,502,502,502,502,0
|
|
20240926,113500,17422484,502,502,502,502,0
|
|
20240926,113400,17422484,502,502,502,502,0
|
|
20240926,113300,17422484,502,502,502,502,0
|
|
20240926,113200,17422484,502,501,502,497,493
|
|
20240926,113100,17175914,502,497,502,497,562
|
|
20240926,113000,16895101,502,502,502,502,150
|
|
20240926,112900,16819801,497,498,498,497,102
|
|
20240926,112800,16769006,502,502,502,502,0
|
|
20240926,112700,16769006,502,502,502,502,0
|
|
20240926,112600,16769006,502,501,502,501,5
|
|
20240926,112500,16766500,502,501,502,501,62
|
|
20240926,112400,16735437,497,498,498,497,2192
|
|
20240926,112300,15646010,498,499,502,498,115
|
|
20240926,112200,15588730,499,502,502,499,898
|
|
20240926,112100,15140604,502,502,502,502,10
|
|
20240926,112000,15135584,502,502,502,502,9
|
|
20240926,111900,15131066,502,502,502,502,10
|
|
20240926,111800,15126046,502,502,502,502,8
|
|
20240926,111700,15122030,502,502,502,502,10
|
|
20240926,111600,15117010,502,502,502,502,10
|
|
20240926,111500,15111990,502,502,502,502,9
|
|
20240926,111400,15107472,502,502,502,502,0
|
|
20240926,111300,15107472,502,502,502,502,0
|
|
20240926,111200,15107472,502,502,502,502,0
|
|
20240926,111100,15107472,502,502,502,502,0
|
|
20240926,111000,15107472,502,502,502,502,50
|
|
20240926,110900,15082372,496,499,499,496,1124
|
|
20240926,110800,14523581,502,502,502,502,0
|
|
20240926,110700,14523581,502,502,502,502,0
|
|
20240926,110600,14523581,502,502,502,502,0
|
|
20240926,110500,14523581,502,502,502,502,0
|
|
20240926,110400,14523581,502,502,502,502,0
|
|
20240926,110300,14523581,502,502,502,502,0
|
|
20240926,110200,14523581,502,502,502,502,8
|
|
20240926,110100,14519565,502,501,502,501,2
|
|
20240926,110000,14518562,502,502,502,502,0
|
|
20240926,105900,14518562,502,502,502,502,3
|
|
20240926,105800,14517056,502,502,502,502,10
|
|
20240926,105700,14512036,502,502,502,502,6
|
|
20240926,105600,14509024,502,502,502,502,100
|
|
20240926,105500,14458824,500,500,500,500,105
|
|
20240926,105400,14406324,502,501,502,501,70
|
|
20240926,105300,14371243,501,501,501,501,150
|
|
20240926,105200,14296093,498,498,498,498,0
|
|
20240926,105100,14296093,498,498,498,498,0
|
|
20240926,105000,14296093,498,499,499,498,210
|
|
20240926,104900,14191512,498,499,499,498,290
|
|
20240926,104800,14046936,502,502,502,502,0
|
|
20240926,104700,14046936,502,502,502,502,0
|
|
20240926,104600,14046936,502,502,502,502,0
|
|
20240926,104500,14046936,502,502,502,502,0
|
|
20240926,104400,14046936,502,502,502,502,0
|
|
20240926,104300,14046936,502,502,502,502,0
|
|
20240926,104200,14046936,502,502,502,502,500
|
|
20240926,104100,13795936,500,500,500,500,0
|
|
20240926,104000,13795936,500,500,500,500,0
|
|
20240926,103900,13795936,500,500,500,500,0
|
|
20240926,103800,13795936,500,500,500,500,690
|
|
20240926,103700,13450936,500,500,500,500,0
|
|
20240926,103600,13450936,500,500,500,500,0
|
|
20240926,103500,13450936,500,500,500,500,8152
|
|
20240926,103400,9374936,500,500,500,500,0
|
|
20240926,103300,9374936,500,500,500,500,0
|
|
20240926,103200,9374936,500,500,500,500,0
|
|
20240926,103100,9374936,500,500,500,500,0
|
|
20240926,103000,9374936,500,500,500,500,1
|
|
20240926,102900,9374436,498,498,498,498,0
|
|
20240926,102800,9374436,498,498,498,498,0
|
|
20240926,102700,9374436,498,498,498,498,179
|
|
20240926,102600,9285294,500,500,500,500,0
|
|
20240926,102500,9285294,500,500,500,500,0
|
|
20240926,102400,9285294,500,500,500,500,10
|
|
20240926,102300,9280294,498,498,498,498,890
|
|
20240926,102200,8837074,500,500,500,500,0
|
|
20240926,102100,8837074,500,500,500,500,0
|
|
20240926,102000,8837074,500,500,500,500,890
|
|
20240926,101900,8392074,500,500,500,500,0
|
|
20240926,101800,8392074,500,500,500,500,0
|
|
20240926,101700,8392074,500,500,500,500,0
|
|
20240926,101600,8392074,500,500,500,500,1
|
|
20240926,101500,8391574,499,499,499,499,0
|
|
20240926,101400,8391574,499,499,499,499,0
|
|
20240926,101300,8391574,499,499,499,499,0
|
|
20240926,101200,8391574,499,499,499,499,0
|
|
20240926,101100,8391574,499,499,499,499,0
|
|
20240926,101000,8391574,499,499,499,499,0
|
|
20240926,100900,8391574,499,499,499,499,0
|
|
20240926,100800,8391574,499,499,499,499,0
|
|
20240926,100700,8391574,499,499,499,499,0
|
|
20240926,100600,8391574,499,499,499,499,0
|
|
20240926,100500,8391574,499,499,499,499,0
|
|
20240926,100400,8391574,499,499,499,499,0
|
|
20240926,100300,8391574,499,499,499,499,0
|
|
20240926,100200,8391574,499,499,499,499,448
|
|
20240926,100100,8168022,499,499,499,499,0
|
|
20240926,100000,8168022,499,499,499,499,0
|
|
20240926,095900,8168022,499,499,499,499,0
|
|
20240926,095800,8168022,499,499,499,499,0
|
|
20240926,095700,8168022,499,499,499,499,0
|
|
20240926,095600,8168022,499,499,499,499,0
|
|
20240926,095500,8168022,499,499,499,499,0
|
|
20240926,095400,8168022,499,499,499,499,0
|
|
20240926,095300,8168022,499,498,499,494,1060
|
|
20240926,095200,7643611,500,500,500,500,0
|
|
20240926,095100,7643611,500,500,500,500,0
|
|
20240926,095000,7643611,500,500,500,500,0
|
|
20240926,094900,7643611,500,500,500,500,10
|
|
20240926,094800,7638611,500,500,500,500,0
|
|
20240926,094700,7638611,500,500,500,500,0
|
|
20240926,094600,7638611,500,500,500,500,0
|
|
20240926,094500,7638611,500,500,500,500,0
|
|
20240926,094400,7638611,500,500,500,500,0
|
|
20240926,094300,7638611,500,500,500,500,0
|
|
20240926,094200,7638611,500,500,500,500,35
|
|
20240926,094100,7621111,500,500,500,500,0
|
|
20240926,094000,7621111,500,500,500,500,3
|
|
20240926,093900,7619611,500,500,500,500,0
|
|
20240926,093800,7619611,500,499,500,499,14
|
|
20240926,093700,7612624,497,497,497,497,0
|
|
20240926,093600,7612624,497,498,498,497,115
|
|
20240926,093500,7555455,498,499,499,498,10
|
|
20240926,093400,7550474,498,498,498,498,0
|
|
20240926,093300,7550474,498,498,498,498,0
|
|
20240926,093200,7550474,498,499,499,497,1000
|
|
20240926,093100,7052481,503,502,503,502,75
|
|
20240926,093000,7014830,499,499,499,499,0
|
|
20240926,092900,7014830,499,499,499,499,100
|
|
20240926,092800,6964930,503,503,503,503,0
|
|
20240926,092700,6964930,503,503,503,503,0
|
|
20240926,092600,6964930,503,503,503,503,0
|
|
20240926,092500,6964930,503,503,503,503,1
|
|
20240926,092400,6964427,501,499,501,499,178
|
|
20240926,092300,6875485,500,500,500,500,5
|
|
20240926,092200,6872985,501,502,502,501,401
|
|
20240926,092100,6671684,502,502,502,502,300
|
|
20240926,092000,6521084,502,502,502,502,121
|
|
20240926,091900,6460342,502,502,502,502,0
|
|
20240926,091800,6460342,502,502,502,502,0
|
|
20240926,091700,6460342,502,502,502,502,0
|
|
20240926,091600,6460342,502,506,507,502,360
|
|
20240926,091500,6278380,505,505,505,505,0
|
|
20240926,091400,6278380,505,505,505,505,0
|
|
20240926,091300,6278380,505,505,505,505,0
|
|
20240926,091200,6278380,505,505,505,505,27
|
|
20240926,091100,6264745,505,502,505,502,6000
|
|
20240926,091000,3235447,502,502,502,502,100
|
|
20240926,090900,3185247,502,501,502,501,10
|
|
20240926,090800,3180228,499,499,499,499,0
|
|
20240926,090700,3180228,499,499,499,499,17
|
|
20240926,090600,3171745,499,499,499,499,30
|
|
20240926,090500,3156775,499,499,499,499,0
|
|
20240926,090400,3156775,499,499,499,499,5781
|
|
20240926,090300,272056,499,499,499,499,49
|
|
20240926,090200,247605,500,500,500,500,0
|
|
20240926,090100,247605,500,500,500,500,101
|
|
20240926,090000,197105,499,499,499,499,395
|