581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183800,142971645,999,999,999,999,329
|
|
20240802,183700,142971645,999,999,999,999,0
|
|
20240802,183600,142971645,999,999,999,999,0
|
|
20240802,183500,142971645,999,999,999,999,0
|
|
20240802,183400,142971645,999,999,999,999,0
|
|
20240802,183300,142971645,999,999,999,999,0
|
|
20240802,183200,142971645,999,999,999,999,0
|
|
20240802,183100,142971645,999,999,999,999,0
|
|
20240802,183000,142971645,999,999,999,999,0
|
|
20240802,182900,142971645,999,999,999,999,0
|
|
20240802,182800,142971645,999,999,999,999,0
|
|
20240802,182700,142971645,999,999,999,999,0
|
|
20240802,182600,142971645,999,999,999,999,0
|
|
20240802,182500,142971645,999,999,999,999,0
|
|
20240802,182400,142971645,999,999,999,999,0
|
|
20240802,182300,142971645,999,999,999,999,0
|
|
20240802,182200,142971645,999,999,999,999,0
|
|
20240802,182100,142971645,999,999,999,999,0
|
|
20240802,182000,142971645,999,999,999,999,0
|
|
20240802,181900,142971645,999,999,999,999,0
|
|
20240802,181800,142971645,999,999,999,999,0
|
|
20240802,181700,142971645,999,999,999,999,0
|
|
20240802,181600,142971645,999,999,999,999,0
|
|
20240802,181500,142971645,999,999,999,999,0
|
|
20240802,181400,142971645,999,999,999,999,0
|
|
20240802,181300,142971645,999,999,999,999,0
|
|
20240802,181200,142971645,999,999,999,999,0
|
|
20240802,181100,142971645,999,999,999,999,0
|
|
20240802,181000,142971645,999,999,999,999,0
|
|
20240802,180900,142971645,999,999,999,999,0
|
|
20240802,180800,142971645,999,999,999,999,329
|
|
20240802,180700,142971645,999,999,999,999,0
|
|
20240802,180600,142971645,999,999,999,999,0
|
|
20240802,180500,142971645,999,999,999,999,0
|
|
20240802,180400,142971645,999,999,999,999,0
|
|
20240802,180300,142971645,999,999,999,999,0
|
|
20240802,180200,142971645,999,999,999,999,0
|
|
20240802,180100,142971645,999,999,999,999,0
|
|
20240802,180000,142971645,999,999,999,999,0
|
|
20240802,175900,142971645,999,999,999,999,0
|
|
20240802,175800,142971645,999,999,999,999,0
|
|
20240802,175700,142971645,999,999,999,999,0
|
|
20240802,175600,142971645,999,999,999,999,0
|
|
20240802,175500,142971645,999,999,999,999,0
|
|
20240802,175400,142971645,999,999,999,999,0
|
|
20240802,175300,142971645,999,999,999,999,0
|
|
20240802,175200,142971645,999,999,999,999,0
|
|
20240802,175100,142971645,999,999,999,999,0
|
|
20240802,175000,142971645,999,999,999,999,0
|
|
20240802,174900,142971645,999,999,999,999,0
|
|
20240802,174800,142971645,999,999,999,999,0
|
|
20240802,174700,142971645,999,999,999,999,0
|
|
20240802,174600,142971645,999,999,999,999,0
|
|
20240802,174500,142971645,999,999,999,999,0
|
|
20240802,174400,142971645,999,999,999,999,0
|
|
20240802,174300,142971645,999,999,999,999,0
|
|
20240802,174200,142971645,999,999,999,999,0
|
|
20240802,174100,142971645,999,999,999,999,0
|
|
20240802,174000,142971645,999,999,999,999,0
|
|
20240802,173900,142971645,999,999,999,999,0
|
|
20240802,173800,142971645,999,999,999,999,329
|
|
20240802,173700,142971645,999,999,999,999,0
|
|
20240802,173600,142971645,999,999,999,999,0
|
|
20240802,173500,142971645,999,999,999,999,0
|
|
20240802,173400,142971645,999,999,999,999,0
|
|
20240802,173300,142971645,999,999,999,999,0
|
|
20240802,173200,142971645,999,999,999,999,0
|
|
20240802,173100,142971645,999,999,999,999,0
|
|
20240802,173000,142971645,999,999,999,999,0
|
|
20240802,172900,142971645,999,999,999,999,0
|
|
20240802,172800,142971645,999,999,999,999,0
|
|
20240802,172700,142971645,999,999,999,999,0
|
|
20240802,172600,142971645,999,999,999,999,0
|
|
20240802,172500,142971645,999,999,999,999,0
|
|
20240802,172400,142971645,999,999,999,999,0
|
|
20240802,172300,142971645,999,999,999,999,0
|
|
20240802,172200,142971645,999,999,999,999,0
|
|
20240802,172100,142971645,999,999,999,999,0
|
|
20240802,172000,142971645,999,999,999,999,0
|
|
20240802,171900,142971645,999,999,999,999,0
|
|
20240802,171800,142971645,999,999,999,999,0
|
|
20240802,171700,142971645,999,999,999,999,0
|
|
20240802,171600,142971645,999,999,999,999,0
|
|
20240802,171500,142971645,999,999,999,999,0
|
|
20240802,171400,142971645,999,999,999,999,0
|
|
20240802,171300,142971645,999,999,999,999,0
|
|
20240802,171200,142971645,999,999,999,999,0
|
|
20240802,171100,142971645,999,999,999,999,0
|
|
20240802,171000,142971645,999,999,999,999,0
|
|
20240802,170900,142971645,999,999,999,999,0
|
|
20240802,170800,142971645,999,999,999,999,329
|
|
20240802,170700,142971645,999,999,999,999,0
|
|
20240802,170600,142971645,999,999,999,999,0
|
|
20240802,170500,142971645,999,999,999,999,0
|
|
20240802,170400,142971645,999,999,999,999,0
|
|
20240802,170300,142971645,999,999,999,999,0
|
|
20240802,170200,142971645,999,999,999,999,0
|
|
20240802,170100,142971645,999,999,999,999,0
|
|
20240802,170000,142971645,999,999,999,999,0
|
|
20240802,165900,142971645,999,999,999,999,0
|
|
20240802,165800,142971645,999,999,999,999,0
|
|
20240802,165700,142971645,999,999,999,999,0
|
|
20240802,165600,142971645,999,999,999,999,0
|
|
20240802,165500,142971645,999,999,999,999,0
|
|
20240802,165400,142971645,999,999,999,999,0
|
|
20240802,165300,142971645,999,999,999,999,0
|
|
20240802,165200,142971645,999,999,999,999,0
|
|
20240802,165100,142971645,999,999,999,999,0
|
|
20240802,165000,142971645,999,999,999,999,0
|
|
20240802,164900,142971645,999,999,999,999,0
|
|
20240802,164800,142971645,999,999,999,999,0
|
|
20240802,164700,142971645,999,999,999,999,0
|
|
20240802,164600,142971645,999,999,999,999,0
|
|
20240802,164500,142971645,999,999,999,999,0
|
|
20240802,164400,142971645,999,999,999,999,0
|
|
20240802,164300,142971645,999,999,999,999,0
|
|
20240802,164200,142971645,999,999,999,999,0
|
|
20240802,164100,142971645,999,999,999,999,0
|
|
20240802,164000,142971645,999,999,999,999,0
|
|
20240802,163900,142971645,999,999,999,999,0
|
|
20240802,163800,142971645,999,999,999,999,329
|
|
20240802,163700,142971645,999,999,999,999,0
|
|
20240802,163600,142971645,999,999,999,999,0
|
|
20240802,163500,142971645,999,999,999,999,0
|
|
20240802,163400,142971645,999,999,999,999,0
|
|
20240802,163300,142971645,999,999,999,999,0
|
|
20240802,163200,142971645,999,999,999,999,0
|
|
20240802,163100,142971645,999,999,999,999,0
|
|
20240802,163000,142971645,999,999,999,999,0
|
|
20240802,162900,142971645,999,999,999,999,0
|
|
20240802,162800,142971645,999,999,999,999,0
|
|
20240802,162700,142971645,999,999,999,999,0
|
|
20240802,162600,142971645,999,999,999,999,0
|
|
20240802,162500,142971645,999,999,999,999,0
|
|
20240802,162400,142971645,999,999,999,999,0
|
|
20240802,162300,142971645,999,999,999,999,0
|
|
20240802,162200,142971645,999,999,999,999,0
|
|
20240802,162100,142971645,999,999,999,999,0
|
|
20240802,162000,142971645,999,999,999,999,0
|
|
20240802,161900,142971645,999,999,999,999,0
|
|
20240802,161800,142971645,999,999,999,999,0
|
|
20240802,161700,142971645,999,999,999,999,0
|
|
20240802,161600,142971645,999,999,999,999,0
|
|
20240802,161500,142971645,999,999,999,999,0
|
|
20240802,161400,142971645,999,999,999,999,0
|
|
20240802,161300,142971645,999,999,999,999,0
|
|
20240802,161200,142971645,999,999,999,999,0
|
|
20240802,161100,142971645,999,999,999,999,0
|
|
20240802,161000,142971645,999,999,999,999,0
|
|
20240802,160900,142971645,999,999,999,999,0
|
|
20240802,160800,142971645,999,999,999,999,329
|
|
20240802,160700,142971645,999,999,999,999,0
|
|
20240802,160600,142971645,999,999,999,999,0
|
|
20240802,160500,142971645,999,999,999,999,0
|
|
20240802,160400,142971645,999,999,999,999,0
|
|
20240802,160300,142971645,999,999,999,999,0
|
|
20240802,160200,142971645,999,999,999,999,0
|
|
20240802,160100,142971645,999,999,999,999,0
|
|
20240802,160000,142971645,999,999,999,999,0
|
|
20240802,155900,142971645,999,999,999,999,0
|
|
20240802,155800,142971645,999,999,999,999,0
|
|
20240802,155700,142971645,999,999,999,999,0
|
|
20240802,155600,142971645,999,999,999,999,0
|
|
20240802,155500,142971645,999,999,999,999,0
|
|
20240802,155400,142971645,999,999,999,999,0
|
|
20240802,155300,142971645,999,999,999,999,0
|
|
20240802,155200,142971645,999,999,999,999,0
|
|
20240802,155100,142971645,999,999,999,999,0
|
|
20240802,155000,142971645,999,999,999,999,0
|
|
20240802,154900,142971645,999,999,999,999,0
|
|
20240802,154800,142971645,999,999,999,999,0
|
|
20240802,154700,142971645,999,999,999,999,0
|
|
20240802,154600,142971645,999,999,999,999,0
|
|
20240802,154500,142971645,999,999,999,999,0
|
|
20240802,154400,142971645,999,999,999,999,0
|
|
20240802,154300,142971645,999,999,999,999,0
|
|
20240802,154200,142971645,999,999,999,999,0
|
|
20240802,154100,142971645,999,999,999,999,0
|
|
20240802,154000,142971645,999,999,999,999,0
|
|
20240802,153900,142971645,999,999,999,999,0
|
|
20240802,153800,142971645,999,999,999,999,329
|
|
20240802,153700,142971645,999,999,999,999,0
|
|
20240802,153600,142971645,999,999,999,999,0
|
|
20240802,153500,142971645,999,999,999,999,0
|
|
20240802,153400,142971645,999,999,999,999,0
|
|
20240802,153300,142971645,999,999,999,999,0
|
|
20240802,153200,142971645,999,999,999,999,0
|
|
20240802,153100,142971645,999,999,999,999,0
|
|
20240802,153000,142971645,999,999,999,999,329
|
|
20240802,152900,142642974,994,994,994,994,0
|
|
20240802,152800,142642974,994,994,994,994,0
|
|
20240802,152700,142642974,994,994,994,994,0
|
|
20240802,152600,142642974,994,994,994,994,0
|
|
20240802,152500,142642974,994,994,994,994,0
|
|
20240802,152400,142642974,994,994,994,994,0
|
|
20240802,152300,142642974,994,994,994,994,0
|
|
20240802,152200,142642974,994,994,994,994,0
|
|
20240802,152100,142642974,994,994,994,994,0
|
|
20240802,152000,142642974,994,994,994,994,0
|
|
20240802,151900,142642974,994,994,994,994,1
|
|
20240802,151800,142641980,994,994,994,994,6
|
|
20240802,151700,142636016,994,987,994,987,65
|
|
20240802,151600,142571444,987,987,987,987,10
|
|
20240802,151500,142561574,987,987,987,987,30
|
|
20240802,151400,142531964,987,987,987,987,0
|
|
20240802,151300,142531964,987,987,987,987,1
|
|
20240802,151200,142530977,982,987,987,982,2
|
|
20240802,151100,142529008,987,987,987,987,0
|
|
20240802,151000,142529008,987,987,987,987,501
|
|
20240802,150900,142034521,987,987,987,987,2
|
|
20240802,150800,142032547,987,987,987,987,0
|
|
20240802,150700,142032547,987,987,987,987,20
|
|
20240802,150600,142012807,987,987,987,987,0
|
|
20240802,150500,142012807,987,987,987,987,0
|
|
20240802,150400,142012807,987,987,987,987,0
|
|
20240802,150300,142012807,987,987,987,987,0
|
|
20240802,150200,142012807,987,987,987,987,0
|
|
20240802,150100,142012807,987,987,987,987,0
|
|
20240802,150000,142012807,987,987,987,987,0
|
|
20240802,145900,142012807,987,987,987,987,0
|
|
20240802,145800,142012807,987,987,987,987,0
|
|
20240802,145700,142012807,987,987,987,987,0
|
|
20240802,145600,142012807,987,987,987,987,5
|
|
20240802,145500,142007872,987,987,987,987,0
|
|
20240802,145400,142007872,987,987,987,987,2
|
|
20240802,145300,142005898,987,987,987,987,0
|
|
20240802,145200,142005898,987,987,987,987,0
|
|
20240802,145100,142005898,987,987,987,987,373
|
|
20240802,145000,141637747,987,987,987,987,0
|
|
20240802,144900,141637747,987,987,987,987,0
|
|
20240802,144800,141637747,987,987,987,987,0
|
|
20240802,144700,141637747,987,987,987,987,0
|
|
20240802,144600,141637747,987,984,987,984,101
|
|
20240802,144500,141538159,980,984,984,980,985
|
|
20240802,144400,140570576,987,987,987,987,41
|
|
20240802,144300,140530109,984,984,984,984,0
|
|
20240802,144200,140530109,984,984,984,984,250
|
|
20240802,144100,140284109,987,987,987,987,0
|
|
20240802,144000,140284109,987,987,987,987,0
|
|
20240802,143900,140284109,987,987,987,987,0
|
|
20240802,143800,140284109,987,987,987,987,0
|
|
20240802,143700,140284109,987,987,987,987,0
|
|
20240802,143600,140284109,987,987,987,987,2
|
|
20240802,143500,140282135,987,984,987,984,2
|
|
20240802,143400,140280164,987,987,987,987,1
|
|
20240802,143300,140279177,984,984,984,984,70
|
|
20240802,143200,140210297,987,987,987,987,0
|
|
20240802,143100,140210297,987,987,987,987,700
|
|
20240802,143000,139519397,987,987,987,987,0
|
|
20240802,142900,139519397,987,987,987,987,0
|
|
20240802,142800,139519397,987,987,987,987,0
|
|
20240802,142700,139519397,987,987,987,987,0
|
|
20240802,142600,139519397,987,987,987,987,0
|
|
20240802,142500,139519397,987,987,987,987,0
|
|
20240802,142400,139519397,987,987,987,987,0
|
|
20240802,142300,139519397,987,987,987,987,0
|
|
20240802,142200,139519397,987,987,987,987,0
|
|
20240802,142100,139519397,987,987,987,987,0
|
|
20240802,142000,139519397,987,987,987,987,0
|
|
20240802,141900,139519397,987,987,987,987,1
|
|
20240802,141800,139518410,987,984,987,982,2232
|
|
20240802,141700,137325033,987,987,987,987,0
|
|
20240802,141600,137325033,987,987,987,987,30
|
|
20240802,141500,137295423,987,987,987,987,60
|
|
20240802,141400,137236203,987,987,987,987,111
|
|
20240802,141300,137126646,987,987,987,987,0
|
|
20240802,141200,137126646,987,987,987,987,0
|
|
20240802,141100,137126646,987,987,987,987,8
|
|
20240802,141000,137118750,985,985,985,985,42
|
|
20240802,140900,137077380,987,987,987,987,0
|
|
20240802,140800,137077380,987,987,987,987,0
|
|
20240802,140700,137077380,987,987,987,987,1
|
|
20240802,140600,137076393,986,986,986,986,0
|
|
20240802,140500,137076393,986,987,987,986,16
|
|
20240802,140400,137060609,987,987,987,987,2000
|
|
20240802,140300,135086609,987,987,987,987,0
|
|
20240802,140200,135086609,987,987,987,987,500
|
|
20240802,140100,134593109,987,987,987,987,1014
|
|
20240802,140000,133592291,983,983,983,983,0
|
|
20240802,135900,133592291,983,983,983,983,0
|
|
20240802,135800,133592291,983,983,983,983,0
|
|
20240802,135700,133592291,983,983,983,983,0
|
|
20240802,135600,133592291,983,983,983,983,0
|
|
20240802,135500,133592291,983,983,983,983,0
|
|
20240802,135400,133592291,983,983,983,983,0
|
|
20240802,135300,133592291,983,983,983,983,0
|
|
20240802,135200,133592291,983,985,985,983,2000
|
|
20240802,135100,131623897,987,987,987,987,0
|
|
20240802,135000,131623897,987,987,987,987,0
|
|
20240802,134900,131623897,987,987,987,987,0
|
|
20240802,134800,131623897,987,985,987,985,2
|
|
20240802,134700,131621925,987,987,987,987,0
|
|
20240802,134600,131621925,987,987,987,987,18
|
|
20240802,134500,131604159,987,987,987,987,0
|
|
20240802,134400,131604159,987,987,987,987,0
|
|
20240802,134300,131604159,987,987,987,987,1
|
|
20240802,134200,131603172,985,985,985,985,0
|
|
20240802,134100,131603172,985,985,985,985,140
|
|
20240802,134000,131465272,985,985,985,985,0
|
|
20240802,133900,131465272,985,985,985,985,0
|
|
20240802,133800,131465272,985,985,985,985,0
|
|
20240802,133700,131465272,985,985,985,985,20
|
|
20240802,133600,131445572,985,985,985,985,0
|
|
20240802,133500,131445572,985,985,985,985,0
|
|
20240802,133400,131445572,985,985,985,985,0
|
|
20240802,133300,131445572,985,985,985,985,0
|
|
20240802,133200,131445572,985,985,985,985,0
|
|
20240802,133100,131445572,985,985,985,985,0
|
|
20240802,133000,131445572,985,985,985,985,0
|
|
20240802,132900,131445572,985,985,985,985,200
|
|
20240802,132800,131248572,987,987,987,987,0
|
|
20240802,132700,131248572,987,987,987,987,0
|
|
20240802,132600,131248572,987,987,987,987,0
|
|
20240802,132500,131248572,987,987,987,987,0
|
|
20240802,132400,131248572,987,987,987,987,0
|
|
20240802,132300,131248572,987,987,987,987,0
|
|
20240802,132200,131248572,987,987,987,987,0
|
|
20240802,132100,131248572,987,987,987,987,0
|
|
20240802,132000,131248572,987,987,987,987,0
|
|
20240802,131900,131248572,987,987,987,987,0
|
|
20240802,131800,131248572,987,987,987,987,0
|
|
20240802,131700,131248572,987,987,987,987,1
|
|
20240802,131600,131247585,990,990,990,990,0
|
|
20240802,131500,131247585,990,987,990,987,196
|
|
20240802,131400,131053718,987,987,987,987,0
|
|
20240802,131300,131053718,987,987,987,987,0
|
|
20240802,131200,131053718,987,987,987,987,0
|
|
20240802,131100,131053718,987,987,987,987,0
|
|
20240802,131000,131053718,987,987,987,987,0
|
|
20240802,130900,131053718,987,987,987,987,0
|
|
20240802,130800,131053718,987,987,987,987,0
|
|
20240802,130700,131053718,987,987,987,987,20
|
|
20240802,130600,131033978,987,987,987,987,0
|
|
20240802,130500,131033978,987,987,987,987,98
|
|
20240802,130400,130937252,987,987,987,987,0
|
|
20240802,130300,130937252,987,987,987,987,0
|
|
20240802,130200,130937252,987,987,987,987,0
|
|
20240802,130100,130937252,987,987,987,987,0
|
|
20240802,130000,130937252,987,987,987,987,0
|
|
20240802,125900,130937252,987,987,987,987,0
|
|
20240802,125800,130937252,987,987,987,987,0
|
|
20240802,125700,130937252,987,987,987,987,0
|
|
20240802,125600,130937252,987,987,987,987,0
|
|
20240802,125500,130937252,987,987,987,987,0
|
|
20240802,125400,130937252,987,987,987,987,0
|
|
20240802,125300,130937252,987,987,987,987,0
|
|
20240802,125200,130937252,987,987,987,987,1
|
|
20240802,125100,130936265,983,983,983,983,0
|
|
20240802,125000,130936265,983,983,983,983,71
|
|
20240802,124900,130866472,984,984,984,984,0
|
|
20240802,124800,130866472,984,984,984,984,12
|
|
20240802,124700,130854664,983,983,983,983,0
|
|
20240802,124600,130854664,983,983,983,983,0
|
|
20240802,124500,130854664,983,983,983,983,540
|
|
20240802,124400,130323844,984,984,984,984,0
|
|
20240802,124300,130323844,984,984,984,984,0
|
|
20240802,124200,130323844,984,984,984,984,0
|
|
20240802,124100,130323844,984,984,984,984,0
|
|
20240802,124000,130323844,984,984,984,984,0
|
|
20240802,123900,130323844,984,984,984,984,0
|
|
20240802,123800,130323844,984,984,984,984,0
|
|
20240802,123700,130323844,984,984,984,984,0
|
|
20240802,123600,130323844,984,984,984,984,0
|
|
20240802,123500,130323844,984,984,984,984,0
|
|
20240802,123400,130323844,984,984,984,984,645
|
|
20240802,123300,129689164,984,984,984,984,0
|
|
20240802,123200,129689164,984,984,984,984,3
|
|
20240802,123100,129686212,984,984,984,984,17
|
|
20240802,123000,129669484,984,984,984,984,0
|
|
20240802,122900,129669484,984,984,984,984,1
|
|
20240802,122800,129668500,984,984,984,984,0
|
|
20240802,122700,129668500,984,984,984,984,0
|
|
20240802,122600,129668500,984,984,984,984,0
|
|
20240802,122500,129668500,984,984,984,984,0
|
|
20240802,122400,129668500,984,984,984,984,0
|
|
20240802,122300,129668500,984,984,984,984,0
|
|
20240802,122200,129668500,984,984,984,984,0
|
|
20240802,122100,129668500,984,984,984,984,0
|
|
20240802,122000,129668500,984,983,984,983,286
|
|
20240802,121900,129387359,983,983,983,983,1000
|
|
20240802,121800,128404359,983,983,983,983,0
|
|
20240802,121700,128404359,983,983,983,983,0
|
|
20240802,121600,128404359,983,983,983,983,0
|
|
20240802,121500,128404359,983,983,983,983,0
|
|
20240802,121400,128404359,983,983,983,983,0
|
|
20240802,121300,128404359,983,984,984,983,1492
|
|
20240802,121200,126936910,984,984,984,984,0
|
|
20240802,121100,126936910,984,984,984,984,0
|
|
20240802,121000,126936910,984,985,985,984,500
|
|
20240802,120900,126444715,984,984,984,984,0
|
|
20240802,120800,126444715,984,987,987,984,3000
|
|
20240802,120700,123487721,987,987,987,987,70
|
|
20240802,120600,123418631,989,989,989,989,0
|
|
20240802,120500,123418631,989,989,990,989,3679
|
|
20240802,120400,119779459,989,989,989,989,0
|
|
20240802,120300,119779459,989,989,989,989,0
|
|
20240802,120200,119779459,989,989,989,989,0
|
|
20240802,120100,119779459,989,989,989,989,0
|
|
20240802,120000,119779459,989,989,989,989,32
|
|
20240802,115900,119747811,989,989,989,989,1
|
|
20240802,115800,119746822,989,989,989,989,41
|
|
20240802,115700,119706273,990,990,990,990,65
|
|
20240802,115600,119641923,990,990,990,990,3
|
|
20240802,115500,119638953,987,987,987,987,0
|
|
20240802,115400,119638953,987,987,987,987,0
|
|
20240802,115300,119638953,987,988,988,987,9
|
|
20240802,115200,119630062,988,988,988,988,0
|
|
20240802,115100,119630062,988,988,988,988,12
|
|
20240802,115000,119618206,988,988,988,988,60
|
|
20240802,114900,119558926,988,988,988,988,111
|
|
20240802,114800,119449258,989,989,989,989,131
|
|
20240802,114700,119319699,989,989,989,989,5
|
|
20240802,114600,119314754,988,988,988,988,0
|
|
20240802,114500,119314754,988,988,988,988,0
|
|
20240802,114400,119314754,988,988,988,988,0
|
|
20240802,114300,119314754,988,988,988,988,0
|
|
20240802,114200,119314754,988,988,988,988,0
|
|
20240802,114100,119314754,988,988,988,988,0
|
|
20240802,114000,119314754,988,988,988,988,88
|
|
20240802,113900,119227810,988,988,988,988,0
|
|
20240802,113800,119227810,988,988,988,988,0
|
|
20240802,113700,119227810,988,988,988,988,41
|
|
20240802,113600,119187302,988,988,988,988,40
|
|
20240802,113500,119147782,988,988,988,988,1
|
|
20240802,113400,119146794,988,988,988,988,0
|
|
20240802,113300,119146794,988,988,988,988,51
|
|
20240802,113200,119096406,988,988,988,988,50
|
|
20240802,113100,119047006,988,988,988,988,130
|
|
20240802,113000,118918566,988,988,988,988,412
|
|
20240802,112900,118511510,987,988,988,987,3
|
|
20240802,112800,118508547,988,988,988,988,2
|
|
20240802,112700,118506571,990,990,990,990,0
|
|
20240802,112600,118506571,990,990,990,990,0
|
|
20240802,112500,118506571,990,988,990,983,24298
|
|
20240802,112400,94572030,996,996,996,996,0
|
|
20240802,112300,94572030,996,994,996,994,4
|
|
20240802,112200,94568048,990,988,990,988,740
|
|
20240802,112100,93836038,989,989,989,989,1
|
|
20240802,112000,93835049,984,984,984,984,0
|
|
20240802,111900,93835049,984,991,991,984,6136
|
|
20240802,111800,87791800,986,999,999,985,10200
|
|
20240802,111700,77720533,997,997,997,997,0
|
|
20240802,111600,77720533,997,997,997,997,0
|
|
20240802,111500,77720533,997,998,998,997,1010
|
|
20240802,111400,76713553,997,998,998,997,4
|
|
20240802,111300,76709564,999,993,1000,991,469
|
|
20240802,111200,76242601,988,988,988,988,0
|
|
20240802,111100,76242601,988,989,989,988,1435
|
|
20240802,111000,74824214,990,990,990,990,687
|
|
20240802,110900,74144084,990,991,991,990,2565
|
|
20240802,110800,71604169,991,991,991,991,0
|
|
20240802,110700,71604169,991,991,991,991,0
|
|
20240802,110600,71604169,991,991,991,991,90
|
|
20240802,110500,71514979,991,992,992,991,5602
|
|
20240802,110400,65961280,992,992,992,992,100
|
|
20240802,110300,65862080,991,991,991,991,0
|
|
20240802,110200,65862080,991,991,991,991,0
|
|
20240802,110100,65862080,991,992,992,991,189
|
|
20240802,110000,65674727,996,996,996,996,1
|
|
20240802,105900,65673731,992,992,992,992,3000
|
|
20240802,105800,62697731,996,996,996,996,0
|
|
20240802,105700,62697731,996,996,996,996,0
|
|
20240802,105600,62697731,996,996,996,996,0
|
|
20240802,105500,62697731,996,996,996,996,1
|
|
20240802,105400,62696735,991,991,991,991,0
|
|
20240802,105300,62696735,991,991,991,991,0
|
|
20240802,105200,62696735,991,991,991,991,0
|
|
20240802,105100,62696735,991,991,991,991,0
|
|
20240802,105000,62696735,991,991,991,991,50
|
|
20240802,104900,62647185,991,991,991,991,0
|
|
20240802,104800,62647185,991,991,991,991,0
|
|
20240802,104700,62647185,991,991,991,991,0
|
|
20240802,104600,62647185,991,991,991,991,0
|
|
20240802,104500,62647185,991,991,991,991,0
|
|
20240802,104400,62647185,991,991,991,991,0
|
|
20240802,104300,62647185,991,991,991,991,0
|
|
20240802,104200,62647185,991,991,991,991,0
|
|
20240802,104100,62647185,991,991,991,991,4
|
|
20240802,104000,62643221,997,997,997,997,0
|
|
20240802,103900,62643221,997,997,997,997,2
|
|
20240802,103800,62641227,998,998,998,998,0
|
|
20240802,103700,62641227,998,998,998,998,0
|
|
20240802,103600,62641227,998,998,998,998,0
|
|
20240802,103500,62641227,998,998,998,998,0
|
|
20240802,103400,62641227,998,998,998,998,0
|
|
20240802,103300,62641227,998,998,998,998,0
|
|
20240802,103200,62641227,998,998,998,998,0
|
|
20240802,103100,62641227,998,998,998,998,22
|
|
20240802,103000,62619271,1000,1000,1000,1000,0
|
|
20240802,102900,62619271,1000,1000,1000,1000,0
|
|
20240802,102800,62619271,1000,1000,1000,1000,0
|
|
20240802,102700,62619271,1000,1000,1000,1000,0
|
|
20240802,102600,62619271,1000,1000,1000,1000,0
|
|
20240802,102500,62619271,1000,1000,1000,1000,0
|
|
20240802,102400,62619271,1000,1000,1000,1000,0
|
|
20240802,102300,62619271,1000,1000,1000,1000,0
|
|
20240802,102200,62619271,1000,1000,1000,1000,0
|
|
20240802,102100,62619271,1000,1000,1000,1000,0
|
|
20240802,102000,62619271,1000,1000,1000,1000,0
|
|
20240802,101900,62619271,1000,1000,1000,1000,0
|
|
20240802,101800,62619271,1000,1000,1000,1000,0
|
|
20240802,101700,62619271,1000,997,1000,997,35
|
|
20240802,101600,62584363,996,996,996,996,120
|
|
20240802,101500,62464843,995,995,995,995,0
|
|
20240802,101400,62464843,995,992,995,990,6485
|
|
20240802,101300,56036035,995,995,995,995,0
|
|
20240802,101200,56036035,995,995,995,995,0
|
|
20240802,101100,56036035,995,995,995,995,0
|
|
20240802,101000,56036035,995,995,995,995,0
|
|
20240802,100900,56036035,995,995,995,995,200
|
|
20240802,100800,55837035,995,995,995,995,0
|
|
20240802,100700,55837035,995,995,995,995,0
|
|
20240802,100600,55837035,995,995,995,995,1010
|
|
20240802,100500,54832085,995,995,995,995,0
|
|
20240802,100400,54832085,995,995,995,995,0
|
|
20240802,100300,54832085,995,995,995,995,0
|
|
20240802,100200,54832085,995,995,995,995,0
|
|
20240802,100100,54832085,995,995,995,995,20
|
|
20240802,100000,54812185,995,995,995,995,1000
|
|
20240802,095900,53817185,995,995,995,995,0
|
|
20240802,095800,53817185,995,995,995,995,0
|
|
20240802,095700,53817185,995,995,995,995,0
|
|
20240802,095600,53817185,995,995,995,995,0
|
|
20240802,095500,53817185,995,995,995,995,0
|
|
20240802,095400,53817185,995,995,995,995,0
|
|
20240802,095300,53817185,995,995,995,995,0
|
|
20240802,095200,53817185,995,995,995,995,2
|
|
20240802,095100,53815195,996,996,996,996,27
|
|
20240802,095000,53788303,991,991,991,991,0
|
|
20240802,094900,53788303,991,990,991,990,267
|
|
20240802,094800,53523746,994,994,994,994,0
|
|
20240802,094700,53523746,994,994,994,994,0
|
|
20240802,094600,53523746,994,992,995,988,6512
|
|
20240802,094500,47080019,999,999,999,999,2
|
|
20240802,094400,47078021,992,993,993,992,7
|
|
20240802,094300,47071076,1004,1004,1004,1004,0
|
|
20240802,094200,47071076,1004,1003,1004,1003,51
|
|
20240802,094100,47019882,1002,999,1002,990,9177
|
|
20240802,094000,37913338,999,1006,1006,999,14000
|
|
20240802,093900,23905543,1007,1007,1007,1007,0
|
|
20240802,093800,23905543,1007,1007,1007,1007,0
|
|
20240802,093700,23905543,1007,1007,1007,1007,200
|
|
20240802,093600,23704143,1007,1007,1007,1007,0
|
|
20240802,093500,23704143,1007,1007,1007,1007,0
|
|
20240802,093400,23704143,1007,1007,1007,1007,0
|
|
20240802,093300,23704143,1007,1008,1008,1007,3510
|
|
20240802,093200,20169563,1011,1011,1011,1011,0
|
|
20240802,093100,20169563,1011,1011,1011,1011,0
|
|
20240802,093000,20169563,1011,1011,1011,1011,0
|
|
20240802,092900,20169563,1011,1011,1011,1011,0
|
|
20240802,092800,20169563,1011,1011,1011,1011,0
|
|
20240802,092700,20169563,1011,1008,1011,1008,51
|
|
20240802,092600,20118152,1008,1009,1011,1008,71
|
|
20240802,092500,20046561,1011,1011,1011,1011,0
|
|
20240802,092400,20046561,1011,1011,1011,1011,0
|
|
20240802,092300,20046561,1011,1011,1011,1011,100
|
|
20240802,092200,19945461,1011,1011,1011,1011,1000
|
|
20240802,092100,18934461,1011,1011,1011,1011,250
|
|
20240802,092000,18681711,1011,1011,1011,1011,0
|
|
20240802,091900,18681711,1011,1011,1012,1011,1050
|
|
20240802,091800,17620032,1012,1012,1012,1012,0
|
|
20240802,091700,17620032,1012,1012,1012,1012,493
|
|
20240802,091600,17121116,1013,1013,1013,1013,100
|
|
20240802,091500,17019816,1013,1013,1013,1013,0
|
|
20240802,091400,17019816,1013,1013,1019,1013,3001
|
|
20240802,091300,13979797,1019,1019,1019,1019,0
|
|
20240802,091200,13979797,1019,1019,1019,1019,1
|
|
20240802,091100,13978778,1019,1014,1019,1013,2203
|
|
20240802,091000,11747132,1013,1018,1019,1013,1701
|
|
20240802,090900,10014204,1019,1019,1019,1019,2
|
|
20240802,090800,10012166,1013,1014,1014,1013,1627
|
|
20240802,090700,8363389,1014,1013,1014,1013,127
|
|
20240802,090600,8234737,1013,1010,1013,1006,6259
|
|
20240802,090500,1915732,1018,1015,1018,1009,1176
|
|
20240802,090400,727316,1015,1015,1015,1015,1
|
|
20240802,090300,726301,1021,1021,1021,1021,0
|
|
20240802,090200,726301,1021,1022,1022,1021,501
|
|
20240802,090100,214730,1022,1022,1022,1022,100
|
|
20240802,090000,112530,1023,1023,1023,1023,110
|