623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192000,152845894,268,268,268,268,10287
|
|
20240905,191900,152845894,268,268,268,268,0
|
|
20240905,191800,152845894,268,268,268,268,0
|
|
20240905,191700,152845894,268,268,268,268,0
|
|
20240905,191600,152845894,268,268,268,268,0
|
|
20240905,191500,152845894,268,268,268,268,0
|
|
20240905,191400,152845894,268,268,268,268,0
|
|
20240905,191300,152845894,268,268,268,268,0
|
|
20240905,191200,152845894,268,268,268,268,0
|
|
20240905,191100,152845894,268,268,268,268,0
|
|
20240905,191000,152845894,268,268,268,268,0
|
|
20240905,190900,152845894,268,268,268,268,0
|
|
20240905,190800,152845894,268,268,268,268,0
|
|
20240905,190700,152845894,268,268,268,268,0
|
|
20240905,190600,152845894,268,268,268,268,0
|
|
20240905,190500,152845894,268,268,268,268,0
|
|
20240905,190400,152845894,268,268,268,268,0
|
|
20240905,190300,152845894,268,268,268,268,0
|
|
20240905,190200,152845894,268,268,268,268,0
|
|
20240905,190100,152845894,268,268,268,268,0
|
|
20240905,190000,152845894,268,268,268,268,0
|
|
20240905,185900,152845894,268,268,268,268,0
|
|
20240905,185800,152845894,268,268,268,268,0
|
|
20240905,185700,152845894,268,268,268,268,0
|
|
20240905,185600,152845894,268,268,268,268,0
|
|
20240905,185500,152845894,268,268,268,268,0
|
|
20240905,185400,152845894,268,268,268,268,0
|
|
20240905,185300,152845894,268,268,268,268,0
|
|
20240905,185200,152845894,268,268,268,268,0
|
|
20240905,185100,152845894,268,268,268,268,0
|
|
20240905,185000,152845894,268,268,268,268,10287
|
|
20240905,184900,152845894,268,268,268,268,0
|
|
20240905,184800,152845894,268,268,268,268,0
|
|
20240905,184700,152845894,268,268,268,268,0
|
|
20240905,184600,152845894,268,268,268,268,0
|
|
20240905,184500,152845894,268,268,268,268,0
|
|
20240905,184400,152845894,268,268,268,268,0
|
|
20240905,184300,152845894,268,268,268,268,0
|
|
20240905,184200,152845894,268,268,268,268,0
|
|
20240905,184100,152845894,268,268,268,268,0
|
|
20240905,184000,152845894,268,268,268,268,0
|
|
20240905,183900,152845894,268,268,268,268,0
|
|
20240905,183800,152845894,268,268,268,268,0
|
|
20240905,183700,152845894,268,268,268,268,0
|
|
20240905,183600,152845894,268,268,268,268,0
|
|
20240905,183500,152845894,268,268,268,268,0
|
|
20240905,183400,152845894,268,268,268,268,0
|
|
20240905,183300,152845894,268,268,268,268,0
|
|
20240905,183200,152845894,268,268,268,268,0
|
|
20240905,183100,152845894,268,268,268,268,0
|
|
20240905,183000,152845894,268,268,268,268,0
|
|
20240905,182900,152845894,268,268,268,268,0
|
|
20240905,182800,152845894,268,268,268,268,0
|
|
20240905,182700,152845894,268,268,268,268,0
|
|
20240905,182600,152845894,268,268,268,268,0
|
|
20240905,182500,152845894,268,268,268,268,0
|
|
20240905,182400,152845894,268,268,268,268,0
|
|
20240905,182300,152845894,268,268,268,268,0
|
|
20240905,182200,152845894,268,268,268,268,0
|
|
20240905,182100,152845894,268,268,268,268,0
|
|
20240905,182000,152845894,268,268,268,268,10287
|
|
20240905,181900,152845894,268,268,268,268,0
|
|
20240905,181800,152845894,268,268,268,268,0
|
|
20240905,181700,152845894,268,268,268,268,0
|
|
20240905,181600,152845894,268,268,268,268,0
|
|
20240905,181500,152845894,268,268,268,268,0
|
|
20240905,181400,152845894,268,268,268,268,0
|
|
20240905,181300,152845894,268,268,268,268,0
|
|
20240905,181200,152845894,268,268,268,268,0
|
|
20240905,181100,152845894,268,268,268,268,0
|
|
20240905,181000,152845894,268,268,268,268,0
|
|
20240905,180900,152845894,268,268,268,268,0
|
|
20240905,180800,152845894,268,268,268,268,0
|
|
20240905,180700,152845894,268,268,268,268,0
|
|
20240905,180600,152845894,268,268,268,268,0
|
|
20240905,180500,152845894,268,268,268,268,0
|
|
20240905,180400,152845894,268,268,268,268,0
|
|
20240905,180300,152845894,268,268,268,268,0
|
|
20240905,180200,152845894,268,268,268,268,0
|
|
20240905,180100,152845894,268,268,268,268,0
|
|
20240905,180000,152845894,268,268,268,268,0
|
|
20240905,175900,152845894,268,268,268,268,0
|
|
20240905,175800,152845894,268,268,268,268,0
|
|
20240905,175700,152845894,268,268,268,268,0
|
|
20240905,175600,152845894,268,268,268,268,0
|
|
20240905,175500,152845894,268,268,268,268,0
|
|
20240905,175400,152845894,268,268,268,268,0
|
|
20240905,175300,152845894,268,268,268,268,0
|
|
20240905,175200,152845894,268,268,268,268,0
|
|
20240905,175100,152845894,268,268,268,268,0
|
|
20240905,175000,152845894,268,268,268,268,10287
|
|
20240905,174900,152845894,268,268,268,268,0
|
|
20240905,174800,152845894,268,268,268,268,0
|
|
20240905,174700,152845894,268,268,268,268,0
|
|
20240905,174600,152845894,268,268,268,268,0
|
|
20240905,174500,152845894,268,268,268,268,0
|
|
20240905,174400,152845894,268,268,268,268,0
|
|
20240905,174300,152845894,268,268,268,268,0
|
|
20240905,174200,152845894,268,268,268,268,0
|
|
20240905,174100,152845894,268,268,268,268,0
|
|
20240905,174000,152845894,268,268,268,268,0
|
|
20240905,173900,152845894,268,268,268,268,0
|
|
20240905,173800,152845894,268,268,268,268,0
|
|
20240905,173700,152845894,268,268,268,268,0
|
|
20240905,173600,152845894,268,268,268,268,0
|
|
20240905,173500,152845894,268,268,268,268,0
|
|
20240905,173400,152845894,268,268,268,268,0
|
|
20240905,173300,152845894,268,268,268,268,0
|
|
20240905,173200,152845894,268,268,268,268,0
|
|
20240905,173100,152845894,268,268,268,268,0
|
|
20240905,173000,152845894,268,268,268,268,0
|
|
20240905,172900,152845894,268,268,268,268,0
|
|
20240905,172800,152845894,268,268,268,268,0
|
|
20240905,172700,152845894,268,268,268,268,0
|
|
20240905,172600,152845894,268,268,268,268,0
|
|
20240905,172500,152845894,268,268,268,268,0
|
|
20240905,172400,152845894,268,268,268,268,0
|
|
20240905,172300,152845894,268,268,268,268,0
|
|
20240905,172200,152845894,268,268,268,268,0
|
|
20240905,172100,152845894,268,268,268,268,0
|
|
20240905,172000,152845894,268,268,268,268,10287
|
|
20240905,171900,152845894,268,268,268,268,0
|
|
20240905,171800,152845894,268,268,268,268,0
|
|
20240905,171700,152845894,268,268,268,268,0
|
|
20240905,171600,152845894,268,268,268,268,0
|
|
20240905,171500,152845894,268,268,268,268,0
|
|
20240905,171400,152845894,268,268,268,268,0
|
|
20240905,171300,152845894,268,268,268,268,0
|
|
20240905,171200,152845894,268,268,268,268,0
|
|
20240905,171100,152845894,268,268,268,268,0
|
|
20240905,171000,152845894,268,268,268,268,0
|
|
20240905,170900,152845894,268,268,268,268,0
|
|
20240905,170800,152845894,268,268,268,268,0
|
|
20240905,170700,152845894,268,268,268,268,0
|
|
20240905,170600,152845894,268,268,268,268,0
|
|
20240905,170500,152845894,268,268,268,268,0
|
|
20240905,170400,152845894,268,268,268,268,0
|
|
20240905,170300,152845894,268,268,268,268,0
|
|
20240905,170200,152845894,268,268,268,268,0
|
|
20240905,170100,152845894,268,268,268,268,0
|
|
20240905,170000,152845894,268,268,268,268,0
|
|
20240905,165900,152845894,268,268,268,268,0
|
|
20240905,165800,152845894,268,268,268,268,0
|
|
20240905,165700,152845894,268,268,268,268,0
|
|
20240905,165600,152845894,268,268,268,268,0
|
|
20240905,165500,152845894,268,268,268,268,0
|
|
20240905,165400,152845894,268,268,268,268,0
|
|
20240905,165300,152845894,268,268,268,268,0
|
|
20240905,165200,152845894,268,268,268,268,0
|
|
20240905,165100,152845894,268,268,268,268,0
|
|
20240905,165000,152845894,268,268,268,268,10287
|
|
20240905,164900,152845894,268,268,268,268,0
|
|
20240905,164800,152845894,268,268,268,268,0
|
|
20240905,164700,152845894,268,268,268,268,0
|
|
20240905,164600,152845894,268,268,268,268,0
|
|
20240905,164500,152845894,268,268,268,268,0
|
|
20240905,164400,152845894,268,268,268,268,0
|
|
20240905,164300,152845894,268,268,268,268,0
|
|
20240905,164200,152845894,268,268,268,268,0
|
|
20240905,164100,152845894,268,268,268,268,0
|
|
20240905,164000,152845894,268,268,268,268,0
|
|
20240905,163900,152845894,268,268,268,268,0
|
|
20240905,163800,152845894,268,268,268,268,0
|
|
20240905,163700,152845894,268,268,268,268,0
|
|
20240905,163600,152845894,268,268,268,268,0
|
|
20240905,163500,152845894,268,268,268,268,0
|
|
20240905,163400,152845894,268,268,268,268,0
|
|
20240905,163300,152845894,268,268,268,268,0
|
|
20240905,163200,152845894,268,268,268,268,0
|
|
20240905,163100,152845894,268,268,268,268,0
|
|
20240905,163000,152845894,268,268,268,268,0
|
|
20240905,162900,152845894,268,268,268,268,0
|
|
20240905,162800,152845894,268,268,268,268,0
|
|
20240905,162700,152845894,268,268,268,268,0
|
|
20240905,162600,152845894,268,268,268,268,0
|
|
20240905,162500,152845894,268,268,268,268,0
|
|
20240905,162400,152845894,268,268,268,268,0
|
|
20240905,162300,152845894,268,268,268,268,0
|
|
20240905,162200,152845894,268,268,268,268,0
|
|
20240905,162100,152845894,268,268,268,268,0
|
|
20240905,162000,152845894,268,268,268,268,10287
|
|
20240905,161900,152845894,268,268,268,268,0
|
|
20240905,161800,152845894,268,268,268,268,0
|
|
20240905,161700,152845894,268,268,268,268,0
|
|
20240905,161600,152845894,268,268,268,268,0
|
|
20240905,161500,152845894,268,268,268,268,0
|
|
20240905,161400,152845894,268,268,268,268,0
|
|
20240905,161300,152845894,268,268,268,268,0
|
|
20240905,161200,152845894,268,268,268,268,0
|
|
20240905,161100,152845894,268,268,268,268,0
|
|
20240905,161000,152845894,268,268,268,268,0
|
|
20240905,160900,152845894,268,268,268,268,0
|
|
20240905,160800,152845894,268,268,268,268,0
|
|
20240905,160700,152845894,268,268,268,268,0
|
|
20240905,160600,152845894,268,268,268,268,0
|
|
20240905,160500,152845894,268,268,268,268,0
|
|
20240905,160400,152845894,268,268,268,268,0
|
|
20240905,160300,152845894,268,268,268,268,0
|
|
20240905,160200,152845894,268,268,268,268,0
|
|
20240905,160100,152845894,268,268,268,268,0
|
|
20240905,160000,152845894,268,268,268,268,0
|
|
20240905,155900,152845894,268,268,268,268,0
|
|
20240905,155800,152845894,268,268,268,268,0
|
|
20240905,155700,152845894,268,268,268,268,0
|
|
20240905,155600,152845894,268,268,268,268,0
|
|
20240905,155500,152845894,268,268,268,268,0
|
|
20240905,155400,152845894,268,268,268,268,0
|
|
20240905,155300,152845894,268,268,268,268,0
|
|
20240905,155200,152845894,268,268,268,268,0
|
|
20240905,155100,152845894,268,268,268,268,0
|
|
20240905,155000,152845894,268,268,268,268,10287
|
|
20240905,154900,152845894,268,268,268,268,0
|
|
20240905,154800,152845894,268,268,268,268,0
|
|
20240905,154700,152845894,268,268,268,268,0
|
|
20240905,154600,152845894,268,268,268,268,0
|
|
20240905,154500,152845894,268,268,268,268,0
|
|
20240905,154400,152845894,268,268,268,268,0
|
|
20240905,154300,152845894,268,268,268,268,0
|
|
20240905,154200,152845894,268,268,268,268,0
|
|
20240905,154100,152845894,268,268,268,268,0
|
|
20240905,154000,152845894,268,268,268,268,0
|
|
20240905,153900,152845894,268,268,268,268,0
|
|
20240905,153800,152845894,268,268,268,268,0
|
|
20240905,153700,152845894,268,268,268,268,0
|
|
20240905,153600,152845894,268,268,268,268,0
|
|
20240905,153500,152845894,268,268,268,268,0
|
|
20240905,153400,152845894,268,268,268,268,0
|
|
20240905,153300,152845894,268,268,268,268,0
|
|
20240905,153200,152845894,268,268,268,268,0
|
|
20240905,153100,152845894,268,268,268,268,0
|
|
20240905,153000,152845894,268,268,268,268,10287
|
|
20240905,152900,150088978,269,269,269,269,0
|
|
20240905,152800,150088978,269,269,269,269,0
|
|
20240905,152700,150088978,269,269,269,269,0
|
|
20240905,152600,150088978,269,269,269,269,0
|
|
20240905,152500,150088978,269,269,269,269,0
|
|
20240905,152400,150088978,269,269,269,269,0
|
|
20240905,152300,150088978,269,269,269,269,0
|
|
20240905,152200,150088978,269,269,269,269,0
|
|
20240905,152100,150088978,269,269,269,269,0
|
|
20240905,152000,150088978,269,269,269,269,0
|
|
20240905,151900,150088978,269,268,269,268,1043
|
|
20240905,151800,149809165,268,268,268,267,12
|
|
20240905,151700,149805959,267,267,267,267,3731
|
|
20240905,151600,148809782,268,268,268,268,0
|
|
20240905,151500,148809782,268,268,268,268,1
|
|
20240905,151400,148809514,266,267,268,266,2769
|
|
20240905,151300,148070189,267,268,268,267,8926
|
|
20240905,151200,145685704,268,268,268,268,68
|
|
20240905,151100,145667480,267,267,267,267,33
|
|
20240905,151000,145658669,268,268,268,268,3500
|
|
20240905,150900,144720669,268,268,268,268,0
|
|
20240905,150800,144720669,268,268,268,268,1
|
|
20240905,150700,144720401,268,268,268,268,85
|
|
20240905,150600,144697621,268,268,269,268,5
|
|
20240905,150500,144696280,267,268,268,267,1506
|
|
20240905,150400,144293672,268,268,268,268,0
|
|
20240905,150300,144293672,268,268,268,268,0
|
|
20240905,150200,144293672,268,268,268,268,0
|
|
20240905,150100,144293672,268,268,268,268,84
|
|
20240905,150000,144271160,268,268,268,268,0
|
|
20240905,145900,144271160,268,268,268,268,0
|
|
20240905,145800,144271160,268,268,268,268,1248
|
|
20240905,145700,143936696,267,267,267,267,1
|
|
20240905,145600,143936429,268,268,268,268,17
|
|
20240905,145500,143931873,267,267,267,267,1
|
|
20240905,145400,143931606,268,268,268,268,2
|
|
20240905,145300,143931070,269,269,269,269,0
|
|
20240905,145200,143931070,269,269,269,269,0
|
|
20240905,145100,143931070,269,269,269,269,89
|
|
20240905,145000,143907129,269,269,269,269,0
|
|
20240905,144900,143907129,269,269,269,269,5
|
|
20240905,144800,143905784,269,268,269,268,744
|
|
20240905,144700,143705805,269,269,269,269,2998
|
|
20240905,144600,142899343,269,269,269,269,0
|
|
20240905,144500,142899343,269,269,269,267,7
|
|
20240905,144400,142897462,267,267,267,267,1490
|
|
20240905,144300,142499632,267,267,267,267,75
|
|
20240905,144200,142479607,268,268,268,268,1703
|
|
20240905,144100,142023203,268,268,268,268,2038
|
|
20240905,144000,141477019,266,266,266,266,0
|
|
20240905,143900,141477019,266,266,266,266,0
|
|
20240905,143800,141477019,266,266,266,266,0
|
|
20240905,143700,141477019,266,267,267,266,20
|
|
20240905,143600,141471689,267,267,267,267,0
|
|
20240905,143500,141471689,267,267,267,267,0
|
|
20240905,143400,141471689,267,267,267,267,472
|
|
20240905,143300,141345665,267,267,267,267,7500
|
|
20240905,143200,139343165,266,266,266,266,217
|
|
20240905,143100,139285443,266,266,266,266,1000
|
|
20240905,143000,139019443,267,267,267,267,10
|
|
20240905,142900,139016773,267,267,267,267,10
|
|
20240905,142800,139014103,267,267,267,267,1252
|
|
20240905,142700,138679819,267,267,267,267,0
|
|
20240905,142600,138679819,267,267,267,267,0
|
|
20240905,142500,138679819,267,267,267,267,0
|
|
20240905,142400,138679819,267,267,267,267,0
|
|
20240905,142300,138679819,267,267,267,267,0
|
|
20240905,142200,138679819,267,267,267,267,0
|
|
20240905,142100,138679819,267,266,267,266,3026
|
|
20240905,142000,137873977,267,267,267,267,922
|
|
20240905,141900,137627803,267,267,267,267,101
|
|
20240905,141800,137600836,267,267,267,267,0
|
|
20240905,141700,137600836,267,267,267,267,100
|
|
20240905,141600,137574136,267,267,267,267,3
|
|
20240905,141500,137573335,267,267,267,267,0
|
|
20240905,141400,137573335,267,267,267,267,0
|
|
20240905,141300,137573335,267,267,267,267,39
|
|
20240905,141200,137562922,267,267,267,267,0
|
|
20240905,141100,137562922,267,267,267,267,3
|
|
20240905,141000,137562121,267,267,267,267,0
|
|
20240905,140900,137562121,267,267,267,267,0
|
|
20240905,140800,137562121,267,267,267,267,0
|
|
20240905,140700,137562121,267,267,267,267,0
|
|
20240905,140600,137562121,267,267,267,267,0
|
|
20240905,140500,137562121,267,267,267,267,36
|
|
20240905,140400,137552509,268,268,268,268,0
|
|
20240905,140300,137552509,268,268,268,268,7
|
|
20240905,140200,137550633,268,268,268,268,42
|
|
20240905,140100,137539377,270,270,270,270,9
|
|
20240905,140000,137536947,270,269,270,269,6463
|
|
20240905,135900,135792862,269,268,269,268,9929
|
|
20240905,135800,133122339,267,265,267,265,29727
|
|
20240905,135700,125193204,264,264,264,264,0
|
|
20240905,135600,125193204,264,264,264,264,1500
|
|
20240905,135500,124797204,265,265,265,265,0
|
|
20240905,135400,124797204,265,265,265,265,1
|
|
20240905,135300,124796939,265,265,265,265,0
|
|
20240905,135200,124796939,265,265,265,265,8
|
|
20240905,135100,124794819,264,264,264,264,0
|
|
20240905,135000,124794819,264,264,264,264,0
|
|
20240905,134900,124794819,264,264,264,264,0
|
|
20240905,134800,124794819,264,264,264,264,2176
|
|
20240905,134700,124220355,264,264,264,264,892
|
|
20240905,134600,123984867,264,264,264,264,0
|
|
20240905,134500,123984867,264,264,264,264,600
|
|
20240905,134400,123826467,264,264,264,264,0
|
|
20240905,134300,123826467,264,264,264,264,0
|
|
20240905,134200,123826467,264,263,264,263,1010
|
|
20240905,134100,123559837,263,263,263,263,370
|
|
20240905,134000,123462527,263,263,263,263,0
|
|
20240905,133900,123462527,263,263,263,263,987
|
|
20240905,133800,123202946,262,262,262,262,0
|
|
20240905,133700,123202946,262,262,263,262,20900
|
|
20240905,133600,117725146,262,262,262,262,1000
|
|
20240905,133500,117463146,262,263,263,262,155
|
|
20240905,133400,117422531,263,263,263,263,10
|
|
20240905,133300,117419901,264,264,264,264,81
|
|
20240905,133200,117398517,264,263,264,263,20090
|
|
20240905,133100,112114497,264,264,264,264,36567
|
|
20240905,133000,102460809,264,264,264,264,2759
|
|
20240905,132900,101732433,264,264,264,264,10
|
|
20240905,132800,101729793,264,264,264,264,0
|
|
20240905,132700,101729793,264,264,264,264,0
|
|
20240905,132600,101729793,264,264,264,264,0
|
|
20240905,132500,101729793,264,264,264,264,5484
|
|
20240905,132400,100282017,264,264,264,264,0
|
|
20240905,132300,100282017,264,264,264,264,0
|
|
20240905,132200,100282017,264,264,264,264,0
|
|
20240905,132100,100282017,264,265,265,264,9521
|
|
20240905,132000,97758962,265,265,265,265,2000
|
|
20240905,131900,97228962,266,266,266,266,0
|
|
20240905,131800,97228962,266,266,266,266,9
|
|
20240905,131700,97226568,266,266,266,266,0
|
|
20240905,131600,97226568,266,266,266,266,0
|
|
20240905,131500,97226568,266,266,266,266,0
|
|
20240905,131400,97226568,266,266,266,266,0
|
|
20240905,131300,97226568,266,266,266,266,154
|
|
20240905,131200,97185604,266,266,266,266,639
|
|
20240905,131100,97015630,266,266,266,266,0
|
|
20240905,131000,97015630,266,266,266,266,24
|
|
20240905,130900,97009246,265,265,265,265,17
|
|
20240905,130800,97004741,265,264,265,264,799
|
|
20240905,130700,96793762,264,264,264,264,102
|
|
20240905,130600,96766834,264,264,264,264,603
|
|
20240905,130500,96607642,264,264,264,264,0
|
|
20240905,130400,96607642,264,264,264,264,0
|
|
20240905,130300,96607642,264,264,264,264,1
|
|
20240905,130200,96607378,263,263,263,263,0
|
|
20240905,130100,96607378,263,263,263,263,2
|
|
20240905,130000,96606852,265,265,265,265,1
|
|
20240905,125900,96606587,265,265,265,265,6
|
|
20240905,125800,96604997,264,265,265,264,17190
|
|
20240905,125700,92066737,265,265,265,265,0
|
|
20240905,125600,92066737,265,265,265,265,100
|
|
20240905,125500,92040237,266,265,266,265,3030
|
|
20240905,125400,91235387,266,266,266,266,1199
|
|
20240905,125300,90916453,266,266,266,266,0
|
|
20240905,125200,90916453,266,266,266,266,1
|
|
20240905,125100,90916187,266,266,266,266,0
|
|
20240905,125000,90916187,266,266,266,266,0
|
|
20240905,124900,90916187,266,266,266,266,0
|
|
20240905,124800,90916187,266,266,266,266,0
|
|
20240905,124700,90916187,266,265,266,265,2353
|
|
20240905,124600,90292641,266,266,266,266,69
|
|
20240905,124500,90274287,266,266,266,266,0
|
|
20240905,124400,90274287,266,266,266,266,500
|
|
20240905,124300,90141287,265,265,265,265,0
|
|
20240905,124200,90141287,265,265,265,265,2368
|
|
20240905,124100,89513767,265,265,265,265,3101
|
|
20240905,124000,88692002,265,265,265,265,12
|
|
20240905,123900,88688822,265,265,265,265,12
|
|
20240905,123800,88685642,265,265,265,265,680
|
|
20240905,123700,88505442,265,265,265,265,1150
|
|
20240905,123600,88200692,265,265,265,265,0
|
|
20240905,123500,88200692,265,265,265,265,0
|
|
20240905,123400,88200692,265,265,265,265,0
|
|
20240905,123300,88200692,265,265,265,265,0
|
|
20240905,123200,88200692,265,265,265,265,0
|
|
20240905,123100,88200692,265,265,265,265,0
|
|
20240905,123000,88200692,265,265,265,265,1680
|
|
20240905,122900,87755492,266,266,266,266,2849
|
|
20240905,122800,86997658,266,266,266,266,5001
|
|
20240905,122700,85667392,266,266,266,266,0
|
|
20240905,122600,85667392,266,266,266,266,4165
|
|
20240905,122500,84559502,266,266,266,266,800
|
|
20240905,122400,84346702,266,266,266,266,3208
|
|
20240905,122300,83493374,266,266,266,266,5
|
|
20240905,122200,83492044,267,267,267,267,5
|
|
20240905,122100,83490709,267,267,267,267,0
|
|
20240905,122000,83490709,267,267,267,267,1
|
|
20240905,121900,83490442,267,267,267,267,0
|
|
20240905,121800,83490442,267,267,267,267,62
|
|
20240905,121700,83473888,267,267,267,267,10
|
|
20240905,121600,83471218,267,267,267,267,0
|
|
20240905,121500,83471218,267,267,267,267,154
|
|
20240905,121400,83430100,267,267,267,267,200
|
|
20240905,121300,83376700,267,267,267,267,3
|
|
20240905,121200,83375899,267,267,267,267,0
|
|
20240905,121100,83375899,267,267,267,267,21
|
|
20240905,121000,83370292,267,267,267,267,62
|
|
20240905,120900,83353738,267,266,267,266,201
|
|
20240905,120800,83300271,267,267,267,267,40
|
|
20240905,120700,83289591,267,267,267,267,236
|
|
20240905,120600,83226579,267,267,267,267,0
|
|
20240905,120500,83226579,267,267,267,267,2
|
|
20240905,120400,83226045,265,265,265,265,95
|
|
20240905,120300,83200870,266,267,267,266,158
|
|
20240905,120200,83158789,267,267,267,267,5
|
|
20240905,120100,83157454,267,266,267,266,15
|
|
20240905,120000,83153454,267,267,267,267,74
|
|
20240905,115900,83133696,266,266,266,266,0
|
|
20240905,115800,83133696,266,266,266,266,5
|
|
20240905,115700,83132366,266,266,266,266,3
|
|
20240905,115600,83131568,265,266,266,265,1375
|
|
20240905,115500,82765829,267,267,267,267,52
|
|
20240905,115400,82751945,267,267,267,267,51
|
|
20240905,115300,82738328,267,267,267,267,27
|
|
20240905,115200,82731119,268,268,268,268,0
|
|
20240905,115100,82731119,268,268,268,268,5
|
|
20240905,115000,82729779,268,268,268,268,0
|
|
20240905,114900,82729779,268,268,268,268,1604
|
|
20240905,114800,82299907,268,268,268,268,0
|
|
20240905,114700,82299907,268,268,268,268,3
|
|
20240905,114600,82299103,267,267,267,267,4169
|
|
20240905,114500,81185980,267,267,267,267,1
|
|
20240905,114400,81185713,267,267,267,267,0
|
|
20240905,114300,81185713,267,267,267,267,1873
|
|
20240905,114200,80685622,267,267,267,267,1
|
|
20240905,114100,80685355,266,266,266,266,3
|
|
20240905,114000,80684557,267,267,267,267,0
|
|
20240905,113900,80684557,267,266,267,266,68
|
|
20240905,113800,80666468,266,266,266,266,1
|
|
20240905,113700,80666202,265,265,265,265,2
|
|
20240905,113600,80665672,265,265,265,265,3358
|
|
20240905,113500,79775802,265,266,266,265,13
|
|
20240905,113400,79772356,267,267,267,267,1
|
|
20240905,113300,79772089,267,267,267,267,0
|
|
20240905,113200,79772089,267,267,267,267,0
|
|
20240905,113100,79772089,267,267,267,267,1
|
|
20240905,113000,79771822,267,267,267,267,100
|
|
20240905,112900,79745122,267,267,267,267,0
|
|
20240905,112800,79745122,267,265,267,265,82
|
|
20240905,112700,79723390,267,267,267,267,10
|
|
20240905,112600,79720720,267,267,267,267,0
|
|
20240905,112500,79720720,267,267,267,267,0
|
|
20240905,112400,79720720,267,267,267,267,0
|
|
20240905,112300,79720720,267,267,267,267,3
|
|
20240905,112200,79719919,264,264,264,264,0
|
|
20240905,112100,79719919,264,264,264,264,0
|
|
20240905,112000,79719919,264,264,264,264,0
|
|
20240905,111900,79719919,264,264,264,264,0
|
|
20240905,111800,79719919,264,264,264,264,0
|
|
20240905,111700,79719919,264,264,264,264,5
|
|
20240905,111600,79718599,264,265,265,264,1765
|
|
20240905,111500,79251353,265,265,265,265,6
|
|
20240905,111400,79249763,265,265,265,265,4357
|
|
20240905,111300,78095158,266,266,266,266,0
|
|
20240905,111200,78095158,266,266,266,266,4357
|
|
20240905,111100,76936196,267,267,267,267,0
|
|
20240905,111000,76936196,267,267,267,267,0
|
|
20240905,110900,76936196,267,267,267,267,3
|
|
20240905,110800,76935395,268,268,268,267,8
|
|
20240905,110700,76933254,266,266,266,266,0
|
|
20240905,110600,76933254,266,267,267,266,6898
|
|
20240905,110500,75091529,268,268,268,268,0
|
|
20240905,110400,75091529,268,268,268,268,6
|
|
20240905,110300,75089921,268,267,268,267,10001
|
|
20240905,110200,72419653,267,266,267,266,10011
|
|
20240905,110100,69746727,267,267,267,267,0
|
|
20240905,110000,69746727,267,267,267,266,50223
|
|
20240905,105900,56345155,269,269,269,269,0
|
|
20240905,105800,56345155,269,269,269,269,0
|
|
20240905,105700,56345155,269,269,269,269,1
|
|
20240905,105600,56344886,269,269,269,269,1
|
|
20240905,105500,56344617,267,269,269,267,1173
|
|
20240905,105400,56030543,269,269,269,269,0
|
|
20240905,105300,56030543,269,269,269,269,0
|
|
20240905,105200,56030543,269,269,269,269,1
|
|
20240905,105100,56030274,267,268,268,267,3675
|
|
20240905,105000,55048295,268,268,268,268,258
|
|
20240905,104900,54979151,268,268,268,268,10000
|
|
20240905,104800,52299151,269,269,269,269,2
|
|
20240905,104700,52298613,269,269,269,269,1
|
|
20240905,104600,52298344,268,268,268,268,1
|
|
20240905,104500,52298076,269,267,269,267,10007
|
|
20240905,104400,49611538,267,267,267,267,236
|
|
20240905,104300,49548526,268,268,268,268,5
|
|
20240905,104200,49547186,268,268,268,268,50
|
|
20240905,104100,49533786,268,267,268,267,311
|
|
20240905,104000,49450745,268,268,268,268,122
|
|
20240905,103900,49418049,268,268,268,268,1260
|
|
20240905,103800,49080369,267,267,267,267,0
|
|
20240905,103700,49080369,267,267,267,267,500
|
|
20240905,103600,48946869,267,268,268,267,821
|
|
20240905,103500,48727641,268,268,268,268,3
|
|
20240905,103400,48726837,268,268,268,268,0
|
|
20240905,103300,48726837,268,268,268,268,204
|
|
20240905,103200,48672165,268,267,268,267,1459
|
|
20240905,103100,48281253,267,267,268,267,3424
|
|
20240905,103000,47364321,268,267,268,267,110
|
|
20240905,102900,47334851,267,267,267,267,1000
|
|
20240905,102800,47067851,269,269,269,269,21
|
|
20240905,102700,47062202,269,269,269,269,10
|
|
20240905,102600,47059512,269,269,269,269,1
|
|
20240905,102500,47059243,268,268,268,268,28
|
|
20240905,102400,47051739,269,269,269,269,0
|
|
20240905,102300,47051739,269,269,269,269,0
|
|
20240905,102200,47051739,269,269,269,269,2
|
|
20240905,102100,47051201,268,268,268,268,2000
|
|
20240905,102000,46515201,269,269,269,269,0
|
|
20240905,101900,46515201,269,269,269,269,0
|
|
20240905,101800,46515201,269,269,269,269,93
|
|
20240905,101700,46490184,269,269,269,269,0
|
|
20240905,101600,46490184,269,269,269,269,438
|
|
20240905,101500,46372362,269,269,269,269,0
|
|
20240905,101400,46372362,269,269,269,269,1000
|
|
20240905,101300,46103362,269,269,269,269,1000
|
|
20240905,101200,45834362,269,269,269,269,1000
|
|
20240905,101100,45565362,269,269,269,269,100
|
|
20240905,101000,45538462,269,269,269,269,0
|
|
20240905,100900,45538462,269,269,269,269,1320
|
|
20240905,100800,45183382,269,269,269,269,18
|
|
20240905,100700,45178540,269,267,269,267,601
|
|
20240905,100600,45017763,269,269,269,269,100
|
|
20240905,100500,44990863,269,269,269,269,10
|
|
20240905,100400,44988173,267,267,267,267,500
|
|
20240905,100300,44854673,268,268,268,268,1501
|
|
20240905,100200,44452405,269,269,269,269,2
|
|
20240905,100100,44451867,269,269,269,269,1756
|
|
20240905,100000,43979503,269,269,269,269,1004
|
|
20240905,095900,43709427,269,269,269,269,1000
|
|
20240905,095800,43440427,269,269,269,269,13
|
|
20240905,095700,43436930,269,267,269,267,6506
|
|
20240905,095600,41695826,268,268,268,268,137
|
|
20240905,095500,41659110,269,268,269,267,10001
|
|
20240905,095400,38987964,268,268,268,268,0
|
|
20240905,095300,38987964,268,268,268,268,35247
|
|
20240905,095200,29541768,268,267,268,266,3665
|
|
20240905,095100,28564482,268,269,269,268,17487
|
|
20240905,095000,23877951,269,269,269,269,188
|
|
20240905,094900,23827379,269,269,269,269,5
|
|
20240905,094800,23826034,269,269,269,269,132
|
|
20240905,094700,23790526,268,268,268,268,337
|
|
20240905,094600,23700210,269,269,269,269,1
|
|
20240905,094500,23699941,269,269,269,269,1
|
|
20240905,094400,23699672,269,269,269,269,1
|
|
20240905,094300,23699403,269,269,269,269,0
|
|
20240905,094200,23699403,269,269,269,269,31
|
|
20240905,094100,23691064,269,269,269,269,0
|
|
20240905,094000,23691064,269,268,269,268,367
|
|
20240905,093900,23592537,269,269,269,269,626
|
|
20240905,093800,23424143,269,269,269,269,7
|
|
20240905,093700,23422260,269,268,269,268,1004
|
|
20240905,093600,23153184,268,268,268,268,0
|
|
20240905,093500,23153184,268,268,268,268,40
|
|
20240905,093400,23142464,269,269,269,269,48
|
|
20240905,093300,23129552,269,269,269,269,0
|
|
20240905,093200,23129552,269,269,269,269,100
|
|
20240905,093100,23102652,270,270,270,270,300
|
|
20240905,093000,23021652,270,269,270,269,4968
|
|
20240905,092900,21685200,269,269,269,269,183
|
|
20240905,092800,21635973,269,269,269,269,200
|
|
20240905,092700,21582173,269,269,269,269,4664
|
|
20240905,092600,20327557,269,269,269,269,0
|
|
20240905,092500,20327557,269,269,269,269,0
|
|
20240905,092400,20327557,269,269,269,269,50
|
|
20240905,092300,20314107,269,267,269,267,1007
|
|
20240905,092200,20045236,267,267,267,267,0
|
|
20240905,092100,20045236,267,267,267,267,2333
|
|
20240905,092000,19422325,270,270,270,270,2
|
|
20240905,091900,19421785,270,268,270,266,4106
|
|
20240905,091800,18327557,270,270,270,270,50
|
|
20240905,091700,18314057,270,270,270,270,18
|
|
20240905,091600,18309197,270,270,270,266,10021
|
|
20240905,091500,15638077,270,270,270,270,26
|
|
20240905,091400,15631057,268,270,270,268,16606
|
|
20240905,091300,11174437,270,270,270,270,113
|
|
20240905,091200,11143927,270,270,270,268,2231
|
|
20240905,091100,10541579,270,270,270,270,105
|
|
20240905,091000,10513229,270,269,270,269,338
|
|
20240905,090900,10422306,271,271,271,271,500
|
|
20240905,090800,10286806,271,271,271,271,16
|
|
20240905,090700,10282470,271,271,271,271,0
|
|
20240905,090600,10282470,271,271,271,271,101
|
|
20240905,090500,10255099,268,272,272,268,12673
|
|
20240905,090400,6824960,272,272,272,269,6119
|
|
20240905,090300,5171891,272,272,272,272,100
|
|
20240905,090200,5144691,272,270,272,267,5578
|
|
20240905,090100,3647330,274,268,275,268,6369
|
|
20240905,090000,1916816,268,266,268,266,7186
|