595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185200,35479639,426,426,426,426,337
|
|
20240819,185100,35479639,426,426,426,426,0
|
|
20240819,185000,35479639,426,426,426,426,0
|
|
20240819,184900,35479639,426,426,426,426,0
|
|
20240819,184800,35479639,426,426,426,426,0
|
|
20240819,184700,35479639,426,426,426,426,0
|
|
20240819,184600,35479639,426,426,426,426,0
|
|
20240819,184500,35479639,426,426,426,426,0
|
|
20240819,184400,35479639,426,426,426,426,0
|
|
20240819,184300,35479639,426,426,426,426,0
|
|
20240819,184200,35479639,426,426,426,426,0
|
|
20240819,184100,35479639,426,426,426,426,0
|
|
20240819,184000,35479639,426,426,426,426,0
|
|
20240819,183900,35479639,426,426,426,426,0
|
|
20240819,183800,35479639,426,426,426,426,0
|
|
20240819,183700,35479639,426,426,426,426,0
|
|
20240819,183600,35479639,426,426,426,426,0
|
|
20240819,183500,35479639,426,426,426,426,0
|
|
20240819,183400,35479639,426,426,426,426,0
|
|
20240819,183300,35479639,426,426,426,426,0
|
|
20240819,183200,35479639,426,426,426,426,0
|
|
20240819,183100,35479639,426,426,426,426,0
|
|
20240819,183000,35479639,426,426,426,426,0
|
|
20240819,182900,35479639,426,426,426,426,0
|
|
20240819,182800,35479639,426,426,426,426,0
|
|
20240819,182700,35479639,426,426,426,426,0
|
|
20240819,182600,35479639,426,426,426,426,0
|
|
20240819,182500,35479639,426,426,426,426,0
|
|
20240819,182400,35479639,426,426,426,426,0
|
|
20240819,182300,35479639,426,426,426,426,0
|
|
20240819,182200,35479639,426,426,426,426,337
|
|
20240819,182100,35479639,426,426,426,426,0
|
|
20240819,182000,35479639,426,426,426,426,0
|
|
20240819,181900,35479639,426,426,426,426,0
|
|
20240819,181800,35479639,426,426,426,426,0
|
|
20240819,181700,35479639,426,426,426,426,0
|
|
20240819,181600,35479639,426,426,426,426,0
|
|
20240819,181500,35479639,426,426,426,426,0
|
|
20240819,181400,35479639,426,426,426,426,0
|
|
20240819,181300,35479639,426,426,426,426,0
|
|
20240819,181200,35479639,426,426,426,426,0
|
|
20240819,181100,35479639,426,426,426,426,0
|
|
20240819,181000,35479639,426,426,426,426,0
|
|
20240819,180900,35479639,426,426,426,426,0
|
|
20240819,180800,35479639,426,426,426,426,0
|
|
20240819,180700,35479639,426,426,426,426,0
|
|
20240819,180600,35479639,426,426,426,426,0
|
|
20240819,180500,35479639,426,426,426,426,0
|
|
20240819,180400,35479639,426,426,426,426,0
|
|
20240819,180300,35479639,426,426,426,426,0
|
|
20240819,180200,35479639,426,426,426,426,0
|
|
20240819,180100,35479639,426,426,426,426,0
|
|
20240819,180000,35479639,426,426,426,426,0
|
|
20240819,175900,35479639,426,426,426,426,0
|
|
20240819,175800,35479639,426,426,426,426,0
|
|
20240819,175700,35479639,426,426,426,426,0
|
|
20240819,175600,35479639,426,426,426,426,0
|
|
20240819,175500,35479639,426,426,426,426,0
|
|
20240819,175400,35479639,426,426,426,426,0
|
|
20240819,175300,35479639,426,426,426,426,0
|
|
20240819,175200,35479639,426,426,426,426,337
|
|
20240819,175100,35479639,426,426,426,426,0
|
|
20240819,175000,35479639,426,426,426,426,0
|
|
20240819,174900,35479639,426,426,426,426,0
|
|
20240819,174800,35479639,426,426,426,426,0
|
|
20240819,174700,35479639,426,426,426,426,0
|
|
20240819,174600,35479639,426,426,426,426,0
|
|
20240819,174500,35479639,426,426,426,426,0
|
|
20240819,174400,35479639,426,426,426,426,0
|
|
20240819,174300,35479639,426,426,426,426,0
|
|
20240819,174200,35479639,426,426,426,426,0
|
|
20240819,174100,35479639,426,426,426,426,0
|
|
20240819,174000,35479639,426,426,426,426,0
|
|
20240819,173900,35479639,426,426,426,426,0
|
|
20240819,173800,35479639,426,426,426,426,0
|
|
20240819,173700,35479639,426,426,426,426,0
|
|
20240819,173600,35479639,426,426,426,426,0
|
|
20240819,173500,35479639,426,426,426,426,0
|
|
20240819,173400,35479639,426,426,426,426,0
|
|
20240819,173300,35479639,426,426,426,426,0
|
|
20240819,173200,35479639,426,426,426,426,0
|
|
20240819,173100,35479639,426,426,426,426,0
|
|
20240819,173000,35479639,426,426,426,426,0
|
|
20240819,172900,35479639,426,426,426,426,0
|
|
20240819,172800,35479639,426,426,426,426,0
|
|
20240819,172700,35479639,426,426,426,426,0
|
|
20240819,172600,35479639,426,426,426,426,0
|
|
20240819,172500,35479639,426,426,426,426,0
|
|
20240819,172400,35479639,426,426,426,426,0
|
|
20240819,172300,35479639,426,426,426,426,0
|
|
20240819,172200,35479639,426,426,426,426,337
|
|
20240819,172100,35479639,426,426,426,426,0
|
|
20240819,172000,35479639,426,426,426,426,0
|
|
20240819,171900,35479639,426,426,426,426,0
|
|
20240819,171800,35479639,426,426,426,426,0
|
|
20240819,171700,35479639,426,426,426,426,0
|
|
20240819,171600,35479639,426,426,426,426,0
|
|
20240819,171500,35479639,426,426,426,426,0
|
|
20240819,171400,35479639,426,426,426,426,0
|
|
20240819,171300,35479639,426,426,426,426,0
|
|
20240819,171200,35479639,426,426,426,426,0
|
|
20240819,171100,35479639,426,426,426,426,0
|
|
20240819,171000,35479639,426,426,426,426,0
|
|
20240819,170900,35479639,426,426,426,426,0
|
|
20240819,170800,35479639,426,426,426,426,0
|
|
20240819,170700,35479639,426,426,426,426,0
|
|
20240819,170600,35479639,426,426,426,426,0
|
|
20240819,170500,35479639,426,426,426,426,0
|
|
20240819,170400,35479639,426,426,426,426,0
|
|
20240819,170300,35479639,426,426,426,426,0
|
|
20240819,170200,35479639,426,426,426,426,0
|
|
20240819,170100,35479639,426,426,426,426,0
|
|
20240819,170000,35479639,426,426,426,426,0
|
|
20240819,165900,35479639,426,426,426,426,0
|
|
20240819,165800,35479639,426,426,426,426,0
|
|
20240819,165700,35479639,426,426,426,426,0
|
|
20240819,165600,35479639,426,426,426,426,0
|
|
20240819,165500,35479639,426,426,426,426,0
|
|
20240819,165400,35479639,426,426,426,426,0
|
|
20240819,165300,35479639,426,426,426,426,0
|
|
20240819,165200,35479639,426,426,426,426,337
|
|
20240819,165100,35479639,426,426,426,426,0
|
|
20240819,165000,35479639,426,426,426,426,0
|
|
20240819,164900,35479639,426,426,426,426,0
|
|
20240819,164800,35479639,426,426,426,426,0
|
|
20240819,164700,35479639,426,426,426,426,0
|
|
20240819,164600,35479639,426,426,426,426,0
|
|
20240819,164500,35479639,426,426,426,426,0
|
|
20240819,164400,35479639,426,426,426,426,0
|
|
20240819,164300,35479639,426,426,426,426,0
|
|
20240819,164200,35479639,426,426,426,426,0
|
|
20240819,164100,35479639,426,426,426,426,0
|
|
20240819,164000,35479639,426,426,426,426,0
|
|
20240819,163900,35479639,426,426,426,426,0
|
|
20240819,163800,35479639,426,426,426,426,0
|
|
20240819,163700,35479639,426,426,426,426,0
|
|
20240819,163600,35479639,426,426,426,426,0
|
|
20240819,163500,35479639,426,426,426,426,0
|
|
20240819,163400,35479639,426,426,426,426,0
|
|
20240819,163300,35479639,426,426,426,426,0
|
|
20240819,163200,35479639,426,426,426,426,0
|
|
20240819,163100,35479639,426,426,426,426,0
|
|
20240819,163000,35479639,426,426,426,426,0
|
|
20240819,162900,35479639,426,426,426,426,0
|
|
20240819,162800,35479639,426,426,426,426,0
|
|
20240819,162700,35479639,426,426,426,426,0
|
|
20240819,162600,35479639,426,426,426,426,0
|
|
20240819,162500,35479639,426,426,426,426,0
|
|
20240819,162400,35479639,426,426,426,426,0
|
|
20240819,162300,35479639,426,426,426,426,0
|
|
20240819,162200,35479639,426,426,426,426,337
|
|
20240819,162100,35479639,426,426,426,426,0
|
|
20240819,162000,35479639,426,426,426,426,0
|
|
20240819,161900,35479639,426,426,426,426,0
|
|
20240819,161800,35479639,426,426,426,426,0
|
|
20240819,161700,35479639,426,426,426,426,0
|
|
20240819,161600,35479639,426,426,426,426,0
|
|
20240819,161500,35479639,426,426,426,426,0
|
|
20240819,161400,35479639,426,426,426,426,0
|
|
20240819,161300,35479639,426,426,426,426,0
|
|
20240819,161200,35479639,426,426,426,426,0
|
|
20240819,161100,35479639,426,426,426,426,0
|
|
20240819,161000,35479639,426,426,426,426,0
|
|
20240819,160900,35479639,426,426,426,426,0
|
|
20240819,160800,35479639,426,426,426,426,0
|
|
20240819,160700,35479639,426,426,426,426,0
|
|
20240819,160600,35479639,426,426,426,426,0
|
|
20240819,160500,35479639,426,426,426,426,0
|
|
20240819,160400,35479639,426,426,426,426,0
|
|
20240819,160300,35479639,426,426,426,426,0
|
|
20240819,160200,35479639,426,426,426,426,0
|
|
20240819,160100,35479639,426,426,426,426,0
|
|
20240819,160000,35479639,426,426,426,426,0
|
|
20240819,155900,35479639,426,426,426,426,0
|
|
20240819,155800,35479639,426,426,426,426,0
|
|
20240819,155700,35479639,426,426,426,426,0
|
|
20240819,155600,35479639,426,426,426,426,0
|
|
20240819,155500,35479639,426,426,426,426,0
|
|
20240819,155400,35479639,426,426,426,426,0
|
|
20240819,155300,35479639,426,426,426,426,0
|
|
20240819,155200,35479639,426,426,426,426,337
|
|
20240819,155100,35479639,426,426,426,426,0
|
|
20240819,155000,35479639,426,426,426,426,0
|
|
20240819,154900,35479639,426,426,426,426,0
|
|
20240819,154800,35479639,426,426,426,426,0
|
|
20240819,154700,35479639,426,426,426,426,0
|
|
20240819,154600,35479639,426,426,426,426,0
|
|
20240819,154500,35479639,426,426,426,426,0
|
|
20240819,154400,35479639,426,426,426,426,0
|
|
20240819,154300,35479639,426,426,426,426,0
|
|
20240819,154200,35479639,426,426,426,426,0
|
|
20240819,154100,35479639,426,426,426,426,0
|
|
20240819,154000,35479639,426,426,426,426,0
|
|
20240819,153900,35479639,426,426,426,426,0
|
|
20240819,153800,35479639,426,426,426,426,0
|
|
20240819,153700,35479639,426,426,426,426,0
|
|
20240819,153600,35479639,426,426,426,426,0
|
|
20240819,153500,35479639,426,426,426,426,0
|
|
20240819,153400,35479639,426,426,426,426,0
|
|
20240819,153300,35479639,426,426,426,426,0
|
|
20240819,153200,35479639,426,426,426,426,0
|
|
20240819,153100,35479639,426,426,426,426,0
|
|
20240819,153000,35479639,426,426,426,426,337
|
|
20240819,152900,35336077,425,425,425,425,0
|
|
20240819,152800,35336077,425,425,425,425,0
|
|
20240819,152700,35336077,425,425,425,425,0
|
|
20240819,152600,35336077,425,425,425,425,0
|
|
20240819,152500,35336077,425,425,425,425,0
|
|
20240819,152400,35336077,425,425,425,425,0
|
|
20240819,152300,35336077,425,425,425,425,0
|
|
20240819,152200,35336077,425,425,425,425,0
|
|
20240819,152100,35336077,425,425,425,425,0
|
|
20240819,152000,35336077,425,425,425,425,0
|
|
20240819,151900,35336077,425,425,425,425,2887
|
|
20240819,151800,34109102,425,425,425,425,7
|
|
20240819,151700,34106127,425,427,427,425,40
|
|
20240819,151600,34089105,427,427,427,427,8
|
|
20240819,151500,34085689,427,425,427,425,66
|
|
20240819,151400,34057531,425,425,425,425,31
|
|
20240819,151300,34044356,427,427,427,427,0
|
|
20240819,151200,34044356,427,427,427,427,0
|
|
20240819,151100,34044356,427,427,427,427,0
|
|
20240819,151000,34044356,427,427,427,427,0
|
|
20240819,150900,34044356,427,427,427,427,0
|
|
20240819,150800,34044356,427,427,427,427,0
|
|
20240819,150700,34044356,427,427,427,427,79
|
|
20240819,150600,34010623,425,425,425,425,2593
|
|
20240819,150500,32908598,425,425,425,425,7477
|
|
20240819,150400,29730873,425,425,425,425,2
|
|
20240819,150300,29730023,425,425,425,425,0
|
|
20240819,150200,29730023,425,425,425,425,232
|
|
20240819,150100,29631423,426,426,426,426,2498
|
|
20240819,150000,28567275,426,426,426,426,1
|
|
20240819,145900,28566849,427,428,428,427,17313
|
|
20240819,145800,21173800,428,428,428,428,2
|
|
20240819,145700,21172944,428,428,428,428,0
|
|
20240819,145600,21172944,428,428,428,428,0
|
|
20240819,145500,21172944,428,428,428,428,11
|
|
20240819,145400,21168236,428,428,428,428,48
|
|
20240819,145300,21147692,429,429,429,429,0
|
|
20240819,145200,21147692,429,429,429,429,1
|
|
20240819,145100,21147263,428,428,428,428,0
|
|
20240819,145000,21147263,428,428,428,428,0
|
|
20240819,144900,21147263,428,428,428,428,1
|
|
20240819,144800,21146835,428,428,428,428,0
|
|
20240819,144700,21146835,428,428,428,428,0
|
|
20240819,144600,21146835,428,428,428,428,49
|
|
20240819,144500,21125863,428,428,428,428,0
|
|
20240819,144400,21125863,428,428,428,428,222
|
|
20240819,144300,21030847,428,428,428,428,198
|
|
20240819,144200,20946103,428,428,428,428,2
|
|
20240819,144100,20945247,428,428,428,428,0
|
|
20240819,144000,20945247,428,428,428,428,99
|
|
20240819,143900,20902875,428,428,428,428,43
|
|
20240819,143800,20884471,428,428,428,428,99
|
|
20240819,143700,20842099,428,428,428,428,0
|
|
20240819,143600,20842099,428,428,428,428,0
|
|
20240819,143500,20842099,428,428,428,428,0
|
|
20240819,143400,20842099,428,428,428,428,0
|
|
20240819,143300,20842099,428,428,428,428,0
|
|
20240819,143200,20842099,428,428,428,428,0
|
|
20240819,143100,20842099,428,428,428,428,44
|
|
20240819,143000,20823267,428,428,428,428,0
|
|
20240819,142900,20823267,428,428,428,428,0
|
|
20240819,142800,20823267,428,429,429,428,2
|
|
20240819,142700,20822410,428,428,428,428,0
|
|
20240819,142600,20822410,428,428,428,428,0
|
|
20240819,142500,20822410,428,428,428,428,113
|
|
20240819,142400,20774046,428,428,428,428,0
|
|
20240819,142300,20774046,428,428,428,428,46
|
|
20240819,142200,20754358,429,429,429,429,0
|
|
20240819,142100,20754358,429,429,429,429,0
|
|
20240819,142000,20754358,429,429,429,429,2
|
|
20240819,141900,20753500,428,428,428,428,2
|
|
20240819,141800,20752644,429,428,429,428,32
|
|
20240819,141700,20738946,428,428,428,428,1
|
|
20240819,141600,20738518,428,429,429,428,23159
|
|
20240819,141500,10824466,428,429,429,428,352
|
|
20240819,141400,10673779,428,429,429,428,208
|
|
20240819,141300,10584745,429,429,429,429,99
|
|
20240819,141200,10542274,429,429,429,429,0
|
|
20240819,141100,10542274,429,429,429,429,1
|
|
20240819,141000,10541845,429,429,429,429,300
|
|
20240819,140900,10413145,428,428,428,428,1
|
|
20240819,140800,10412717,428,428,428,428,2
|
|
20240819,140700,10411861,430,430,430,430,0
|
|
20240819,140600,10411861,430,430,430,430,0
|
|
20240819,140500,10411861,430,430,430,430,0
|
|
20240819,140400,10411861,430,430,430,430,0
|
|
20240819,140300,10411861,430,430,430,428,7
|
|
20240819,140200,10408857,428,428,428,428,44
|
|
20240819,140100,10390025,428,428,428,428,1
|
|
20240819,140000,10389597,430,430,430,430,0
|
|
20240819,135900,10389597,430,429,430,429,2
|
|
20240819,135800,10388738,428,428,428,428,16
|
|
20240819,135700,10381890,428,428,428,428,0
|
|
20240819,135600,10381890,428,428,428,428,2
|
|
20240819,135500,10381034,430,430,430,430,0
|
|
20240819,135400,10381034,430,430,430,430,0
|
|
20240819,135300,10381034,430,430,430,428,108
|
|
20240819,135200,10334802,428,428,428,428,50
|
|
20240819,135100,10313402,430,430,430,430,0
|
|
20240819,135000,10313402,430,430,430,430,0
|
|
20240819,134900,10313402,430,430,430,430,0
|
|
20240819,134800,10313402,430,430,430,430,0
|
|
20240819,134700,10313402,430,430,430,430,398
|
|
20240819,134600,10142262,430,430,430,430,0
|
|
20240819,134500,10142262,430,430,430,430,1
|
|
20240819,134400,10141832,427,427,427,427,0
|
|
20240819,134300,10141832,427,427,427,427,0
|
|
20240819,134200,10141832,427,427,427,427,1
|
|
20240819,134100,10141405,427,427,427,427,0
|
|
20240819,134000,10141405,427,427,427,427,0
|
|
20240819,133900,10141405,427,427,427,427,2
|
|
20240819,133800,10140551,430,430,430,430,0
|
|
20240819,133700,10140551,430,430,430,430,0
|
|
20240819,133600,10140551,430,430,430,430,0
|
|
20240819,133500,10140551,430,428,430,428,11
|
|
20240819,133400,10135841,427,427,427,427,1
|
|
20240819,133300,10135414,430,430,430,430,14
|
|
20240819,133200,10129394,430,430,430,430,0
|
|
20240819,133100,10129394,430,427,430,427,97
|
|
20240819,133000,10087969,427,427,427,427,0
|
|
20240819,132900,10087969,427,427,427,427,0
|
|
20240819,132800,10087969,427,427,427,427,0
|
|
20240819,132700,10087969,427,427,427,427,2
|
|
20240819,132600,10087115,427,427,427,427,540
|
|
20240819,132500,9856535,430,430,430,430,0
|
|
20240819,132400,9856535,430,430,430,430,49
|
|
20240819,132300,9835465,430,427,430,427,2
|
|
20240819,132200,9834608,430,430,430,430,0
|
|
20240819,132100,9834608,430,430,430,430,3
|
|
20240819,132000,9833318,430,430,430,430,0
|
|
20240819,131900,9833318,430,430,430,430,1
|
|
20240819,131800,9832888,427,427,427,427,0
|
|
20240819,131700,9832888,427,427,427,427,48
|
|
20240819,131600,9812392,430,430,430,430,0
|
|
20240819,131500,9812392,430,430,430,430,1
|
|
20240819,131400,9811962,427,427,427,427,2
|
|
20240819,131300,9811108,430,430,430,430,0
|
|
20240819,131200,9811108,430,430,430,430,0
|
|
20240819,131100,9811108,430,430,430,430,1
|
|
20240819,131000,9810678,427,428,428,427,2991
|
|
20240819,130900,8531057,430,430,430,430,0
|
|
20240819,130800,8531057,430,430,430,430,0
|
|
20240819,130700,8531057,430,430,430,430,0
|
|
20240819,130600,8531057,430,430,430,430,0
|
|
20240819,130500,8531057,430,430,430,430,6
|
|
20240819,130400,8528477,428,428,428,428,0
|
|
20240819,130300,8528477,428,428,428,428,111
|
|
20240819,130200,8480969,430,430,430,430,0
|
|
20240819,130100,8480969,430,430,430,430,0
|
|
20240819,130000,8480969,430,430,430,430,0
|
|
20240819,125900,8480969,430,430,430,430,0
|
|
20240819,125800,8480969,430,430,430,430,0
|
|
20240819,125700,8480969,430,430,430,430,0
|
|
20240819,125600,8480969,430,430,430,430,0
|
|
20240819,125500,8480969,430,430,430,430,0
|
|
20240819,125400,8480969,430,429,430,429,2
|
|
20240819,125300,8480110,428,428,428,428,0
|
|
20240819,125200,8480110,428,428,428,428,0
|
|
20240819,125100,8480110,428,428,428,428,0
|
|
20240819,125000,8480110,428,428,428,428,0
|
|
20240819,124900,8480110,428,428,428,428,21
|
|
20240819,124800,8471122,428,428,428,428,0
|
|
20240819,124700,8471122,428,428,428,428,0
|
|
20240819,124600,8471122,428,428,428,428,0
|
|
20240819,124500,8471122,428,428,428,428,0
|
|
20240819,124400,8471122,428,428,428,428,22
|
|
20240819,124300,8461706,428,428,428,428,0
|
|
20240819,124200,8461706,428,428,428,428,0
|
|
20240819,124100,8461706,428,428,428,428,0
|
|
20240819,124000,8461706,428,428,428,428,0
|
|
20240819,123900,8461706,428,428,428,428,0
|
|
20240819,123800,8461706,428,428,428,428,1
|
|
20240819,123700,8461278,428,428,428,428,660
|
|
20240819,123600,8178798,430,430,430,430,5
|
|
20240819,123500,8176648,430,430,430,430,0
|
|
20240819,123400,8176648,430,430,430,430,1
|
|
20240819,123300,8176218,430,430,430,430,0
|
|
20240819,123200,8176218,430,430,430,430,0
|
|
20240819,123100,8176218,430,430,430,430,0
|
|
20240819,123000,8176218,430,430,430,430,0
|
|
20240819,122900,8176218,430,429,430,429,106
|
|
20240819,122800,8130743,429,429,429,429,0
|
|
20240819,122700,8130743,429,429,429,429,8
|
|
20240819,122600,8127311,429,429,429,429,0
|
|
20240819,122500,8127311,429,429,429,429,0
|
|
20240819,122400,8127311,429,429,429,429,0
|
|
20240819,122300,8127311,429,429,429,429,0
|
|
20240819,122200,8127311,429,429,429,429,1
|
|
20240819,122100,8126882,428,428,428,428,0
|
|
20240819,122000,8126882,428,428,428,428,0
|
|
20240819,121900,8126882,428,428,428,428,1
|
|
20240819,121800,8126454,428,428,428,428,22
|
|
20240819,121700,8117038,428,428,428,428,0
|
|
20240819,121600,8117038,428,428,428,428,0
|
|
20240819,121500,8117038,428,428,428,428,0
|
|
20240819,121400,8117038,428,428,428,428,52
|
|
20240819,121300,8094782,428,428,428,428,1299
|
|
20240819,121200,7538810,428,428,428,428,0
|
|
20240819,121100,7538810,428,428,428,428,30
|
|
20240819,121000,7525970,428,428,428,428,0
|
|
20240819,120900,7525970,428,428,428,428,103
|
|
20240819,120800,7481886,428,428,428,428,0
|
|
20240819,120700,7481886,428,428,428,428,2
|
|
20240819,120600,7481030,431,431,431,431,0
|
|
20240819,120500,7481030,431,431,431,431,0
|
|
20240819,120400,7481030,431,431,431,431,0
|
|
20240819,120300,7481030,431,431,431,431,0
|
|
20240819,120200,7481030,431,431,431,431,0
|
|
20240819,120100,7481030,431,431,431,431,0
|
|
20240819,120000,7481030,431,431,431,431,5
|
|
20240819,115900,7478875,431,431,431,431,2
|
|
20240819,115800,7478013,429,429,429,429,23
|
|
20240819,115700,7468146,431,431,431,431,0
|
|
20240819,115600,7468146,431,431,431,431,1000
|
|
20240819,115500,7037146,431,431,431,431,5
|
|
20240819,115400,7034991,431,431,431,431,0
|
|
20240819,115300,7034991,431,431,431,431,0
|
|
20240819,115200,7034991,431,431,431,431,2
|
|
20240819,115100,7034129,430,430,430,430,0
|
|
20240819,115000,7034129,430,430,430,430,0
|
|
20240819,114900,7034129,430,430,430,430,100
|
|
20240819,114800,6991129,431,431,431,431,0
|
|
20240819,114700,6991129,431,431,431,431,0
|
|
20240819,114600,6991129,431,431,431,431,100
|
|
20240819,114500,6948029,431,431,431,431,0
|
|
20240819,114400,6948029,431,431,431,431,0
|
|
20240819,114300,6948029,431,431,431,431,0
|
|
20240819,114200,6948029,431,431,431,431,0
|
|
20240819,114100,6948029,431,431,431,431,1
|
|
20240819,114000,6947598,428,428,428,428,0
|
|
20240819,113900,6947598,428,428,428,428,519
|
|
20240819,113800,6725466,431,431,431,431,0
|
|
20240819,113700,6725466,431,431,431,431,0
|
|
20240819,113600,6725466,431,431,431,431,0
|
|
20240819,113500,6725466,431,431,431,431,0
|
|
20240819,113400,6725466,431,431,431,431,0
|
|
20240819,113300,6725466,431,431,431,431,0
|
|
20240819,113200,6725466,431,431,431,431,0
|
|
20240819,113100,6725466,431,431,431,431,0
|
|
20240819,113000,6725466,431,431,431,431,0
|
|
20240819,112900,6725466,431,431,431,431,0
|
|
20240819,112800,6725466,431,431,431,431,0
|
|
20240819,112700,6725466,431,431,431,431,0
|
|
20240819,112600,6725466,431,431,431,431,0
|
|
20240819,112500,6725466,431,431,431,431,0
|
|
20240819,112400,6725466,431,431,431,431,0
|
|
20240819,112300,6725466,431,431,431,431,0
|
|
20240819,112200,6725466,431,431,431,431,0
|
|
20240819,112100,6725466,431,431,431,431,0
|
|
20240819,112000,6725466,431,431,431,431,0
|
|
20240819,111900,6725466,431,431,431,431,0
|
|
20240819,111800,6725466,431,431,431,431,113
|
|
20240819,111700,6676763,430,430,430,430,1396
|
|
20240819,111600,6076483,428,428,428,428,0
|
|
20240819,111500,6076483,428,428,428,428,96
|
|
20240819,111400,6035395,428,428,428,428,121
|
|
20240819,111300,5983607,428,428,428,428,0
|
|
20240819,111200,5983607,428,428,428,428,0
|
|
20240819,111100,5983607,428,428,428,428,0
|
|
20240819,111000,5983607,428,428,428,428,0
|
|
20240819,110900,5983607,428,428,428,428,0
|
|
20240819,110800,5983607,428,428,428,428,0
|
|
20240819,110700,5983607,428,428,428,428,0
|
|
20240819,110600,5983607,428,428,428,428,48
|
|
20240819,110500,5963063,430,430,430,430,0
|
|
20240819,110400,5963063,430,430,430,430,0
|
|
20240819,110300,5963063,430,430,430,430,106
|
|
20240819,110200,5917483,429,427,429,427,1031
|
|
20240819,110100,5477214,427,427,427,427,0
|
|
20240819,110000,5477214,427,427,427,427,2
|
|
20240819,105900,5476360,428,428,428,428,118
|
|
20240819,105800,5425856,428,428,428,428,0
|
|
20240819,105700,5425856,428,430,430,428,11
|
|
20240819,105600,5421146,428,428,428,428,0
|
|
20240819,105500,5421146,428,428,428,428,106
|
|
20240819,105400,5375778,430,430,430,430,0
|
|
20240819,105300,5375778,430,430,430,430,0
|
|
20240819,105200,5375778,430,430,430,430,0
|
|
20240819,105100,5375778,430,430,430,430,0
|
|
20240819,105000,5375778,430,430,430,430,0
|
|
20240819,104900,5375778,430,430,430,430,0
|
|
20240819,104800,5375778,430,430,430,430,0
|
|
20240819,104700,5375778,430,430,430,430,0
|
|
20240819,104600,5375778,430,430,430,430,0
|
|
20240819,104500,5375778,430,430,430,430,0
|
|
20240819,104400,5375778,430,430,430,430,0
|
|
20240819,104300,5375778,430,430,430,430,0
|
|
20240819,104200,5375778,430,430,430,430,0
|
|
20240819,104100,5375778,430,430,430,430,0
|
|
20240819,104000,5375778,430,430,430,430,0
|
|
20240819,103900,5375778,430,430,430,430,0
|
|
20240819,103800,5375778,430,430,430,430,0
|
|
20240819,103700,5375778,430,430,430,430,0
|
|
20240819,103600,5375778,430,430,430,430,0
|
|
20240819,103500,5375778,430,430,430,430,0
|
|
20240819,103400,5375778,430,430,430,430,0
|
|
20240819,103300,5375778,430,430,430,430,0
|
|
20240819,103200,5375778,430,430,430,430,20
|
|
20240819,103100,5367178,428,427,428,427,2326
|
|
20240819,103000,4373974,427,427,427,427,0
|
|
20240819,102900,4373974,427,427,427,427,5
|
|
20240819,102800,4371839,427,427,427,427,0
|
|
20240819,102700,4371839,427,427,427,427,0
|
|
20240819,102600,4371839,427,427,427,427,38
|
|
20240819,102500,4355613,427,427,427,427,1
|
|
20240819,102400,4355186,426,426,426,426,0
|
|
20240819,102300,4355186,426,426,426,426,298
|
|
20240819,102200,4228238,426,427,427,426,2
|
|
20240819,102100,4227385,426,426,426,426,0
|
|
20240819,102000,4227385,426,426,426,426,0
|
|
20240819,101900,4227385,426,426,426,426,0
|
|
20240819,101800,4227385,426,426,426,426,0
|
|
20240819,101700,4227385,426,426,426,426,176
|
|
20240819,101600,4152409,426,426,426,426,10
|
|
20240819,101500,4148149,426,426,426,426,0
|
|
20240819,101400,4148149,426,426,426,426,0
|
|
20240819,101300,4148149,426,427,427,426,552
|
|
20240819,101200,3912503,427,427,427,427,0
|
|
20240819,101100,3912503,427,427,427,427,51
|
|
20240819,101000,3890726,430,430,430,430,35
|
|
20240819,100900,3875676,430,430,430,430,0
|
|
20240819,100800,3875676,430,430,430,430,0
|
|
20240819,100700,3875676,430,430,430,430,0
|
|
20240819,100600,3875676,430,430,430,430,0
|
|
20240819,100500,3875676,430,430,430,430,4
|
|
20240819,100400,3873956,430,430,430,430,0
|
|
20240819,100300,3873956,430,430,430,430,0
|
|
20240819,100200,3873956,430,427,430,427,165
|
|
20240819,100100,3803498,430,430,430,430,100
|
|
20240819,100000,3760498,430,427,430,427,2
|
|
20240819,095900,3759641,430,430,430,430,0
|
|
20240819,095800,3759641,430,430,430,430,0
|
|
20240819,095700,3759641,430,430,430,430,0
|
|
20240819,095600,3759641,430,430,430,430,0
|
|
20240819,095500,3759641,430,430,430,430,30
|
|
20240819,095400,3746741,430,430,430,430,0
|
|
20240819,095300,3746741,430,430,430,430,0
|
|
20240819,095200,3746741,430,430,430,430,1
|
|
20240819,095100,3746311,429,429,429,429,25
|
|
20240819,095000,3735586,430,430,430,430,0
|
|
20240819,094900,3735586,430,430,430,430,51
|
|
20240819,094800,3713656,428,430,430,428,2229
|
|
20240819,094700,2759642,428,428,428,428,55
|
|
20240819,094600,2736102,430,430,430,430,0
|
|
20240819,094500,2736102,430,430,430,430,1
|
|
20240819,094400,2735672,430,430,430,430,100
|
|
20240819,094300,2692672,430,430,430,430,0
|
|
20240819,094200,2692672,430,430,430,430,11
|
|
20240819,094100,2687942,430,429,430,428,15
|
|
20240819,094000,2681517,430,430,430,430,0
|
|
20240819,093900,2681517,430,430,430,430,1
|
|
20240819,093800,2681087,430,430,430,430,1
|
|
20240819,093700,2680657,430,430,430,430,1
|
|
20240819,093600,2680227,431,431,431,431,2
|
|
20240819,093500,2679365,432,432,432,432,0
|
|
20240819,093400,2679365,432,432,432,432,0
|
|
20240819,093300,2679365,432,432,432,432,0
|
|
20240819,093200,2679365,432,432,432,432,0
|
|
20240819,093100,2679365,432,432,432,432,0
|
|
20240819,093000,2679365,432,432,432,432,0
|
|
20240819,092900,2679365,432,432,432,432,0
|
|
20240819,092800,2679365,432,429,432,429,3
|
|
20240819,092700,2678074,429,429,429,429,0
|
|
20240819,092600,2678074,429,429,429,429,1
|
|
20240819,092500,2677645,429,429,429,429,0
|
|
20240819,092400,2677645,429,428,429,428,34
|
|
20240819,092300,2663092,429,429,429,429,0
|
|
20240819,092200,2663092,429,429,429,429,200
|
|
20240819,092100,2577292,429,428,429,428,403
|
|
20240819,092000,2404406,429,429,429,429,0
|
|
20240819,091900,2404406,429,429,429,429,50
|
|
20240819,091800,2382956,429,429,429,429,10
|
|
20240819,091700,2378666,429,429,429,429,0
|
|
20240819,091600,2378666,429,426,429,426,378
|
|
20240819,091500,2217590,428,429,429,428,420
|
|
20240819,091400,2037413,432,432,432,432,0
|
|
20240819,091300,2037413,432,432,432,432,0
|
|
20240819,091200,2037413,432,432,432,432,2
|
|
20240819,091100,2036549,433,433,433,433,18
|
|
20240819,091000,2028755,433,429,433,429,101
|
|
20240819,090900,1985419,433,433,433,433,2
|
|
20240819,090800,1984553,433,435,435,430,985
|
|
20240819,090700,1560670,434,434,434,434,14
|
|
20240819,090600,1554594,434,434,434,434,12
|
|
20240819,090500,1549386,435,431,435,430,415
|
|
20240819,090400,1370432,437,437,437,437,0
|
|
20240819,090300,1370432,437,437,437,437,25
|
|
20240819,090200,1359507,438,438,438,438,456
|
|
20240819,090100,1159779,439,439,439,439,100
|
|
20240819,090000,1115879,439,429,439,429,2600
|