595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185200,63745232,417,417,417,417,2896
|
|
20240822,185100,63745232,417,417,417,417,0
|
|
20240822,185000,63745232,417,417,417,417,0
|
|
20240822,184900,63745232,417,417,417,417,0
|
|
20240822,184800,63745232,417,417,417,417,0
|
|
20240822,184700,63745232,417,417,417,417,0
|
|
20240822,184600,63745232,417,417,417,417,0
|
|
20240822,184500,63745232,417,417,417,417,0
|
|
20240822,184400,63745232,417,417,417,417,0
|
|
20240822,184300,63745232,417,417,417,417,0
|
|
20240822,184200,63745232,417,417,417,417,0
|
|
20240822,184100,63745232,417,417,417,417,0
|
|
20240822,184000,63745232,417,417,417,417,0
|
|
20240822,183900,63745232,417,417,417,417,0
|
|
20240822,183800,63745232,417,417,417,417,0
|
|
20240822,183700,63745232,417,417,417,417,0
|
|
20240822,183600,63745232,417,417,417,417,0
|
|
20240822,183500,63745232,417,417,417,417,0
|
|
20240822,183400,63745232,417,417,417,417,0
|
|
20240822,183300,63745232,417,417,417,417,0
|
|
20240822,183200,63745232,417,417,417,417,0
|
|
20240822,183100,63745232,417,417,417,417,0
|
|
20240822,183000,63745232,417,417,417,417,0
|
|
20240822,182900,63745232,417,417,417,417,0
|
|
20240822,182800,63745232,417,417,417,417,0
|
|
20240822,182700,63745232,417,417,417,417,0
|
|
20240822,182600,63745232,417,417,417,417,0
|
|
20240822,182500,63745232,417,417,417,417,0
|
|
20240822,182400,63745232,417,417,417,417,0
|
|
20240822,182300,63745232,417,417,417,417,0
|
|
20240822,182200,63745232,417,417,417,417,2896
|
|
20240822,182100,63745232,417,417,417,417,0
|
|
20240822,182000,63745232,417,417,417,417,0
|
|
20240822,181900,63745232,417,417,417,417,0
|
|
20240822,181800,63745232,417,417,417,417,0
|
|
20240822,181700,63745232,417,417,417,417,0
|
|
20240822,181600,63745232,417,417,417,417,0
|
|
20240822,181500,63745232,417,417,417,417,0
|
|
20240822,181400,63745232,417,417,417,417,0
|
|
20240822,181300,63745232,417,417,417,417,0
|
|
20240822,181200,63745232,417,417,417,417,0
|
|
20240822,181100,63745232,417,417,417,417,0
|
|
20240822,181000,63745232,417,417,417,417,0
|
|
20240822,180900,63745232,417,417,417,417,0
|
|
20240822,180800,63745232,417,417,417,417,0
|
|
20240822,180700,63745232,417,417,417,417,0
|
|
20240822,180600,63745232,417,417,417,417,0
|
|
20240822,180500,63745232,417,417,417,417,0
|
|
20240822,180400,63745232,417,417,417,417,0
|
|
20240822,180300,63745232,417,417,417,417,0
|
|
20240822,180200,63745232,417,417,417,417,0
|
|
20240822,180100,63745232,417,417,417,417,0
|
|
20240822,180000,63745232,417,417,417,417,0
|
|
20240822,175900,63745232,417,417,417,417,0
|
|
20240822,175800,63745232,417,417,417,417,0
|
|
20240822,175700,63745232,417,417,417,417,0
|
|
20240822,175600,63745232,417,417,417,417,0
|
|
20240822,175500,63745232,417,417,417,417,0
|
|
20240822,175400,63745232,417,417,417,417,0
|
|
20240822,175300,63745232,417,417,417,417,0
|
|
20240822,175200,63745232,417,417,417,417,2896
|
|
20240822,175100,63745232,417,417,417,417,0
|
|
20240822,175000,63745232,417,417,417,417,0
|
|
20240822,174900,63745232,417,417,417,417,0
|
|
20240822,174800,63745232,417,417,417,417,0
|
|
20240822,174700,63745232,417,417,417,417,0
|
|
20240822,174600,63745232,417,417,417,417,0
|
|
20240822,174500,63745232,417,417,417,417,0
|
|
20240822,174400,63745232,417,417,417,417,0
|
|
20240822,174300,63745232,417,417,417,417,0
|
|
20240822,174200,63745232,417,417,417,417,0
|
|
20240822,174100,63745232,417,417,417,417,0
|
|
20240822,174000,63745232,417,417,417,417,0
|
|
20240822,173900,63745232,417,417,417,417,0
|
|
20240822,173800,63745232,417,417,417,417,0
|
|
20240822,173700,63745232,417,417,417,417,0
|
|
20240822,173600,63745232,417,417,417,417,0
|
|
20240822,173500,63745232,417,417,417,417,0
|
|
20240822,173400,63745232,417,417,417,417,0
|
|
20240822,173300,63745232,417,417,417,417,0
|
|
20240822,173200,63745232,417,417,417,417,0
|
|
20240822,173100,63745232,417,417,417,417,0
|
|
20240822,173000,63745232,417,417,417,417,0
|
|
20240822,172900,63745232,417,417,417,417,0
|
|
20240822,172800,63745232,417,417,417,417,0
|
|
20240822,172700,63745232,417,417,417,417,0
|
|
20240822,172600,63745232,417,417,417,417,0
|
|
20240822,172500,63745232,417,417,417,417,0
|
|
20240822,172400,63745232,417,417,417,417,0
|
|
20240822,172300,63745232,417,417,417,417,0
|
|
20240822,172200,63745232,417,417,417,417,2896
|
|
20240822,172100,63745232,417,417,417,417,0
|
|
20240822,172000,63745232,417,417,417,417,0
|
|
20240822,171900,63745232,417,417,417,417,0
|
|
20240822,171800,63745232,417,417,417,417,0
|
|
20240822,171700,63745232,417,417,417,417,0
|
|
20240822,171600,63745232,417,417,417,417,0
|
|
20240822,171500,63745232,417,417,417,417,0
|
|
20240822,171400,63745232,417,417,417,417,0
|
|
20240822,171300,63745232,417,417,417,417,0
|
|
20240822,171200,63745232,417,417,417,417,0
|
|
20240822,171100,63745232,417,417,417,417,0
|
|
20240822,171000,63745232,417,417,417,417,0
|
|
20240822,170900,63745232,417,417,417,417,0
|
|
20240822,170800,63745232,417,417,417,417,0
|
|
20240822,170700,63745232,417,417,417,417,0
|
|
20240822,170600,63745232,417,417,417,417,0
|
|
20240822,170500,63745232,417,417,417,417,0
|
|
20240822,170400,63745232,417,417,417,417,0
|
|
20240822,170300,63745232,417,417,417,417,0
|
|
20240822,170200,63745232,417,417,417,417,0
|
|
20240822,170100,63745232,417,417,417,417,0
|
|
20240822,170000,63745232,417,417,417,417,0
|
|
20240822,165900,63745232,417,417,417,417,0
|
|
20240822,165800,63745232,417,417,417,417,0
|
|
20240822,165700,63745232,417,417,417,417,0
|
|
20240822,165600,63745232,417,417,417,417,0
|
|
20240822,165500,63745232,417,417,417,417,0
|
|
20240822,165400,63745232,417,417,417,417,0
|
|
20240822,165300,63745232,417,417,417,417,0
|
|
20240822,165200,63745232,417,417,417,417,2896
|
|
20240822,165100,63745232,417,417,417,417,0
|
|
20240822,165000,63745232,417,417,417,417,0
|
|
20240822,164900,63745232,417,417,417,417,0
|
|
20240822,164800,63745232,417,417,417,417,0
|
|
20240822,164700,63745232,417,417,417,417,0
|
|
20240822,164600,63745232,417,417,417,417,0
|
|
20240822,164500,63745232,417,417,417,417,0
|
|
20240822,164400,63745232,417,417,417,417,0
|
|
20240822,164300,63745232,417,417,417,417,0
|
|
20240822,164200,63745232,417,417,417,417,0
|
|
20240822,164100,63745232,417,417,417,417,0
|
|
20240822,164000,63745232,417,417,417,417,0
|
|
20240822,163900,63745232,417,417,417,417,0
|
|
20240822,163800,63745232,417,417,417,417,0
|
|
20240822,163700,63745232,417,417,417,417,0
|
|
20240822,163600,63745232,417,417,417,417,0
|
|
20240822,163500,63745232,417,417,417,417,0
|
|
20240822,163400,63745232,417,417,417,417,0
|
|
20240822,163300,63745232,417,417,417,417,0
|
|
20240822,163200,63745232,417,417,417,417,0
|
|
20240822,163100,63745232,417,417,417,417,0
|
|
20240822,163000,63745232,417,417,417,417,0
|
|
20240822,162900,63745232,417,417,417,417,0
|
|
20240822,162800,63745232,417,417,417,417,0
|
|
20240822,162700,63745232,417,417,417,417,0
|
|
20240822,162600,63745232,417,417,417,417,0
|
|
20240822,162500,63745232,417,417,417,417,0
|
|
20240822,162400,63745232,417,417,417,417,0
|
|
20240822,162300,63745232,417,417,417,417,0
|
|
20240822,162200,63745232,417,417,417,417,2896
|
|
20240822,162100,63745232,417,417,417,417,0
|
|
20240822,162000,63745232,417,417,417,417,0
|
|
20240822,161900,63745232,417,417,417,417,0
|
|
20240822,161800,63745232,417,417,417,417,0
|
|
20240822,161700,63745232,417,417,417,417,0
|
|
20240822,161600,63745232,417,417,417,417,0
|
|
20240822,161500,63745232,417,417,417,417,0
|
|
20240822,161400,63745232,417,417,417,417,0
|
|
20240822,161300,63745232,417,417,417,417,0
|
|
20240822,161200,63745232,417,417,417,417,0
|
|
20240822,161100,63745232,417,417,417,417,0
|
|
20240822,161000,63745232,417,417,417,417,0
|
|
20240822,160900,63745232,417,417,417,417,0
|
|
20240822,160800,63745232,417,417,417,417,0
|
|
20240822,160700,63745232,417,417,417,417,0
|
|
20240822,160600,63745232,417,417,417,417,0
|
|
20240822,160500,63745232,417,417,417,417,0
|
|
20240822,160400,63745232,417,417,417,417,0
|
|
20240822,160300,63745232,417,417,417,417,0
|
|
20240822,160200,63745232,417,417,417,417,0
|
|
20240822,160100,63745232,417,417,417,417,0
|
|
20240822,160000,63745232,417,417,417,417,0
|
|
20240822,155900,63745232,417,417,417,417,0
|
|
20240822,155800,63745232,417,417,417,417,0
|
|
20240822,155700,63745232,417,417,417,417,0
|
|
20240822,155600,63745232,417,417,417,417,0
|
|
20240822,155500,63745232,417,417,417,417,0
|
|
20240822,155400,63745232,417,417,417,417,0
|
|
20240822,155300,63745232,417,417,417,417,0
|
|
20240822,155200,63745232,417,417,417,417,2896
|
|
20240822,155100,63745232,417,417,417,417,0
|
|
20240822,155000,63745232,417,417,417,417,0
|
|
20240822,154900,63745232,417,417,417,417,0
|
|
20240822,154800,63745232,417,417,417,417,0
|
|
20240822,154700,63745232,417,417,417,417,0
|
|
20240822,154600,63745232,417,417,417,417,0
|
|
20240822,154500,63745232,417,417,417,417,0
|
|
20240822,154400,63745232,417,417,417,417,0
|
|
20240822,154300,63745232,417,417,417,417,0
|
|
20240822,154200,63745232,417,417,417,417,0
|
|
20240822,154100,63745232,417,417,417,417,0
|
|
20240822,154000,63745232,417,417,417,417,0
|
|
20240822,153900,63745232,417,417,417,417,0
|
|
20240822,153800,63745232,417,417,417,417,0
|
|
20240822,153700,63745232,417,417,417,417,0
|
|
20240822,153600,63745232,417,417,417,417,0
|
|
20240822,153500,63745232,417,417,417,417,0
|
|
20240822,153400,63745232,417,417,417,417,0
|
|
20240822,153300,63745232,417,417,417,417,0
|
|
20240822,153200,63745232,417,417,417,417,0
|
|
20240822,153100,63745232,417,417,417,417,0
|
|
20240822,153000,63745232,417,417,417,417,2896
|
|
20240822,152900,62537600,422,422,422,422,0
|
|
20240822,152800,62537600,422,422,422,422,0
|
|
20240822,152700,62537600,422,422,422,422,0
|
|
20240822,152600,62537600,422,422,422,422,0
|
|
20240822,152500,62537600,422,422,422,422,0
|
|
20240822,152400,62537600,422,422,422,422,0
|
|
20240822,152300,62537600,422,422,422,422,0
|
|
20240822,152200,62537600,422,422,422,422,0
|
|
20240822,152100,62537600,422,422,422,422,0
|
|
20240822,152000,62537600,422,422,422,422,0
|
|
20240822,151900,62537600,422,420,422,417,22140
|
|
20240822,151800,53280436,419,419,419,419,0
|
|
20240822,151700,53280436,419,419,419,419,0
|
|
20240822,151600,53280436,419,419,419,419,180
|
|
20240822,151500,53205016,419,419,419,419,0
|
|
20240822,151400,53205016,419,419,419,419,830
|
|
20240822,151300,52857246,419,419,419,419,3
|
|
20240822,151200,52855989,420,420,420,420,0
|
|
20240822,151100,52855989,420,420,420,420,0
|
|
20240822,151000,52855989,420,420,420,420,0
|
|
20240822,150900,52855989,420,420,420,420,11
|
|
20240822,150800,52851369,420,420,420,420,6545
|
|
20240822,150700,50102469,420,420,420,420,0
|
|
20240822,150600,50102469,420,420,420,420,0
|
|
20240822,150500,50102469,420,420,420,420,0
|
|
20240822,150400,50102469,420,420,420,420,0
|
|
20240822,150300,50102469,420,420,420,420,8
|
|
20240822,150200,50099109,420,420,420,420,131
|
|
20240822,150100,50044089,421,421,421,421,0
|
|
20240822,150000,50044089,421,421,421,421,0
|
|
20240822,145900,50044089,421,421,421,421,4
|
|
20240822,145800,50042405,421,421,421,421,4
|
|
20240822,145700,50040721,420,421,421,420,2935
|
|
20240822,145600,48808012,420,419,420,419,5670
|
|
20240822,145500,46428169,419,419,419,419,0
|
|
20240822,145400,46428169,419,419,419,419,0
|
|
20240822,145300,46428169,419,419,419,419,0
|
|
20240822,145200,46428169,419,419,419,419,12
|
|
20240822,145100,46423141,420,420,420,420,0
|
|
20240822,145000,46423141,420,420,420,420,2
|
|
20240822,144900,46422301,419,419,419,419,0
|
|
20240822,144800,46422301,419,419,419,419,500
|
|
20240822,144700,46212801,419,419,419,419,0
|
|
20240822,144600,46212801,419,419,419,419,910
|
|
20240822,144500,45831511,419,419,419,419,0
|
|
20240822,144400,45831511,419,419,419,419,0
|
|
20240822,144300,45831511,419,419,419,419,0
|
|
20240822,144200,45831511,419,419,419,419,0
|
|
20240822,144100,45831511,419,419,419,419,0
|
|
20240822,144000,45831511,419,419,419,419,0
|
|
20240822,143900,45831511,419,419,419,419,0
|
|
20240822,143800,45831511,419,419,419,419,0
|
|
20240822,143700,45831511,419,419,419,419,109
|
|
20240822,143600,45785840,420,420,420,420,0
|
|
20240822,143500,45785840,420,420,420,420,5
|
|
20240822,143400,45783740,419,419,419,419,0
|
|
20240822,143300,45783740,419,419,419,419,0
|
|
20240822,143200,45783740,419,419,419,419,0
|
|
20240822,143100,45783740,419,419,419,419,0
|
|
20240822,143000,45783740,419,419,419,419,0
|
|
20240822,142900,45783740,419,419,419,419,0
|
|
20240822,142800,45783740,419,419,419,419,293
|
|
20240822,142700,45660973,420,420,420,420,0
|
|
20240822,142600,45660973,420,420,420,420,0
|
|
20240822,142500,45660973,420,420,420,420,5
|
|
20240822,142400,45658873,420,420,420,420,1
|
|
20240822,142300,45658453,417,418,418,417,10000
|
|
20240822,142200,41485674,418,418,418,418,0
|
|
20240822,142100,41485674,418,418,418,418,111
|
|
20240822,142000,41439276,420,420,420,420,0
|
|
20240822,141900,41439276,420,420,420,420,0
|
|
20240822,141800,41439276,420,420,420,420,150
|
|
20240822,141700,41376276,419,419,419,419,0
|
|
20240822,141600,41376276,419,419,419,419,0
|
|
20240822,141500,41376276,419,419,419,419,0
|
|
20240822,141400,41376276,419,419,419,419,0
|
|
20240822,141300,41376276,419,419,419,419,0
|
|
20240822,141200,41376276,419,419,419,419,0
|
|
20240822,141100,41376276,419,419,419,419,500
|
|
20240822,141000,41166776,419,419,419,419,0
|
|
20240822,140900,41166776,419,419,419,419,0
|
|
20240822,140800,41166776,419,419,419,419,0
|
|
20240822,140700,41166776,419,419,419,419,293
|
|
20240822,140600,41044009,421,421,421,421,0
|
|
20240822,140500,41044009,421,418,421,418,101
|
|
20240822,140400,41001788,418,421,421,418,1822
|
|
20240822,140300,40240189,419,419,419,419,0
|
|
20240822,140200,40240189,419,419,419,419,1
|
|
20240822,140100,40239770,419,420,420,419,1700
|
|
20240822,140000,39527230,419,419,419,419,0
|
|
20240822,135900,39527230,419,419,419,419,0
|
|
20240822,135800,39527230,419,419,419,419,0
|
|
20240822,135700,39527230,419,419,419,419,0
|
|
20240822,135600,39527230,419,419,419,419,0
|
|
20240822,135500,39527230,419,419,419,419,1
|
|
20240822,135400,39526811,421,421,421,421,0
|
|
20240822,135300,39526811,421,421,421,421,0
|
|
20240822,135200,39526811,421,421,421,421,0
|
|
20240822,135100,39526811,421,421,421,421,1
|
|
20240822,135000,39526390,422,422,422,422,3
|
|
20240822,134900,39525124,422,422,422,422,2
|
|
20240822,134800,39524280,418,418,418,418,0
|
|
20240822,134700,39524280,418,418,418,418,0
|
|
20240822,134600,39524280,418,418,418,418,0
|
|
20240822,134500,39524280,418,418,418,418,20
|
|
20240822,134400,39515920,418,419,419,418,2223
|
|
20240822,134300,38586158,420,420,420,420,0
|
|
20240822,134200,38586158,420,420,420,420,0
|
|
20240822,134100,38586158,420,421,421,420,7127
|
|
20240822,134000,35592591,423,423,423,423,0
|
|
20240822,133900,35592591,423,423,423,423,0
|
|
20240822,133800,35592591,423,423,423,423,0
|
|
20240822,133700,35592591,423,423,423,423,0
|
|
20240822,133600,35592591,423,423,423,423,0
|
|
20240822,133500,35592591,423,423,423,423,0
|
|
20240822,133400,35592591,423,423,423,423,0
|
|
20240822,133300,35592591,423,423,423,423,3
|
|
20240822,133200,35591322,421,423,423,421,302
|
|
20240822,133100,35464162,423,423,423,423,1
|
|
20240822,133000,35463739,421,423,423,421,1108
|
|
20240822,132900,34995267,423,423,423,423,0
|
|
20240822,132800,34995267,423,423,423,423,0
|
|
20240822,132700,34995267,423,423,423,423,0
|
|
20240822,132600,34995267,423,423,423,423,20
|
|
20240822,132500,34986807,423,423,423,423,0
|
|
20240822,132400,34986807,423,423,423,423,0
|
|
20240822,132300,34986807,423,423,423,423,0
|
|
20240822,132200,34986807,423,422,423,422,107
|
|
20240822,132100,34941646,422,422,422,422,0
|
|
20240822,132000,34941646,422,422,422,422,0
|
|
20240822,131900,34941646,422,422,422,422,0
|
|
20240822,131800,34941646,422,422,422,422,14
|
|
20240822,131700,34935738,422,423,423,422,110
|
|
20240822,131600,34889308,423,423,423,423,227
|
|
20240822,131500,34793287,423,423,423,423,100
|
|
20240822,131400,34750987,423,423,423,423,0
|
|
20240822,131300,34750987,423,423,423,423,0
|
|
20240822,131200,34750987,423,423,423,423,0
|
|
20240822,131100,34750987,423,423,423,423,0
|
|
20240822,131000,34750987,423,423,423,423,4
|
|
20240822,130900,34749295,422,422,422,422,0
|
|
20240822,130800,34749295,422,422,422,422,0
|
|
20240822,130700,34749295,422,422,422,422,106
|
|
20240822,130600,34704563,421,421,421,421,0
|
|
20240822,130500,34704563,421,421,421,421,0
|
|
20240822,130400,34704563,421,421,421,421,0
|
|
20240822,130300,34704563,421,421,421,421,0
|
|
20240822,130200,34704563,421,420,421,420,2967
|
|
20240822,130100,33455613,420,420,420,420,0
|
|
20240822,130000,33455613,420,420,420,420,0
|
|
20240822,125900,33455613,420,420,420,420,2000
|
|
20240822,125800,32615613,421,421,421,421,0
|
|
20240822,125700,32615613,421,420,421,420,952
|
|
20240822,125600,32215771,420,420,420,420,0
|
|
20240822,125500,32215771,420,420,420,420,0
|
|
20240822,125400,32215771,420,420,420,420,0
|
|
20240822,125300,32215771,420,420,420,420,0
|
|
20240822,125200,32215771,420,420,420,420,0
|
|
20240822,125100,32215771,420,420,420,420,0
|
|
20240822,125000,32215771,420,420,420,420,0
|
|
20240822,124900,32215771,420,420,420,420,1
|
|
20240822,124800,32215351,420,420,420,420,0
|
|
20240822,124700,32215351,420,420,420,420,0
|
|
20240822,124600,32215351,420,419,420,419,400
|
|
20240822,124500,32047352,420,420,420,420,150
|
|
20240822,124400,31984352,420,420,420,420,0
|
|
20240822,124300,31984352,420,420,420,420,0
|
|
20240822,124200,31984352,420,420,420,420,0
|
|
20240822,124100,31984352,420,420,420,420,0
|
|
20240822,124000,31984352,420,420,420,420,0
|
|
20240822,123900,31984352,420,420,420,420,2
|
|
20240822,123800,31983512,418,418,418,418,0
|
|
20240822,123700,31983512,418,418,418,418,0
|
|
20240822,123600,31983512,418,418,418,418,0
|
|
20240822,123500,31983512,418,418,418,418,0
|
|
20240822,123400,31983512,418,418,418,418,1
|
|
20240822,123300,31983094,417,417,417,417,0
|
|
20240822,123200,31983094,417,417,417,417,0
|
|
20240822,123100,31983094,417,418,418,417,1307
|
|
20240822,123000,31437626,418,418,418,418,199
|
|
20240822,122900,31354444,420,420,420,420,18
|
|
20240822,122800,31346884,419,419,419,419,0
|
|
20240822,122700,31346884,419,419,419,419,50
|
|
20240822,122600,31325934,420,420,420,420,0
|
|
20240822,122500,31325934,420,420,420,420,0
|
|
20240822,122400,31325934,420,420,420,420,0
|
|
20240822,122300,31325934,420,420,420,420,0
|
|
20240822,122200,31325934,420,420,420,420,0
|
|
20240822,122100,31325934,420,420,420,420,1791
|
|
20240822,122000,30573714,420,420,420,420,8
|
|
20240822,121900,30570354,420,420,420,420,0
|
|
20240822,121800,30570354,420,420,420,420,23
|
|
20240822,121700,30560694,420,420,420,420,0
|
|
20240822,121600,30560694,420,420,420,420,22
|
|
20240822,121500,30551454,417,417,417,417,0
|
|
20240822,121400,30551454,417,417,417,417,0
|
|
20240822,121300,30551454,417,417,417,417,600
|
|
20240822,121200,30301254,420,420,420,420,0
|
|
20240822,121100,30301254,420,420,420,420,0
|
|
20240822,121000,30301254,420,420,420,420,0
|
|
20240822,120900,30301254,420,420,420,420,0
|
|
20240822,120800,30301254,420,420,420,420,0
|
|
20240822,120700,30301254,420,420,420,420,0
|
|
20240822,120600,30301254,420,420,420,420,0
|
|
20240822,120500,30301254,420,420,420,420,2
|
|
20240822,120400,30300414,417,417,417,417,0
|
|
20240822,120300,30300414,417,417,417,417,0
|
|
20240822,120200,30300414,417,417,417,417,232
|
|
20240822,120100,30203670,420,420,420,420,0
|
|
20240822,120000,30203670,420,420,420,420,0
|
|
20240822,115900,30203670,420,420,420,420,0
|
|
20240822,115800,30203670,420,420,420,420,0
|
|
20240822,115700,30203670,420,420,420,420,0
|
|
20240822,115600,30203670,420,420,420,420,0
|
|
20240822,115500,30203670,420,420,420,420,0
|
|
20240822,115400,30203670,420,420,420,420,0
|
|
20240822,115300,30203670,420,420,420,420,0
|
|
20240822,115200,30203670,420,420,420,420,0
|
|
20240822,115100,30203670,420,419,420,419,6
|
|
20240822,115000,30201154,420,420,420,420,0
|
|
20240822,114900,30201154,420,420,420,420,0
|
|
20240822,114800,30201154,420,420,420,420,0
|
|
20240822,114700,30201154,420,420,420,420,2
|
|
20240822,114600,30200314,419,419,419,419,0
|
|
20240822,114500,30200314,419,419,419,419,0
|
|
20240822,114400,30200314,419,419,419,419,0
|
|
20240822,114300,30200314,419,419,419,419,840
|
|
20240822,114200,29848354,419,418,419,418,149
|
|
20240822,114100,29785963,419,419,419,419,0
|
|
20240822,114000,29785963,419,419,419,419,0
|
|
20240822,113900,29785963,419,419,419,419,0
|
|
20240822,113800,29785963,419,419,419,419,1
|
|
20240822,113700,29785544,416,416,416,416,402
|
|
20240822,113600,29618312,416,417,417,416,235
|
|
20240822,113500,29520542,416,416,416,416,33
|
|
20240822,113400,29506814,415,415,415,415,0
|
|
20240822,113300,29506814,415,415,415,415,0
|
|
20240822,113200,29506814,415,415,415,415,0
|
|
20240822,113100,29506814,415,415,415,415,100
|
|
20240822,113000,29465314,415,415,415,415,1
|
|
20240822,112900,29464899,415,415,415,415,4179
|
|
20240822,112800,27730614,415,415,415,415,0
|
|
20240822,112700,27730614,415,415,415,415,1
|
|
20240822,112600,27730199,415,415,415,415,0
|
|
20240822,112500,27730199,415,415,415,415,0
|
|
20240822,112400,27730199,415,415,415,415,0
|
|
20240822,112300,27730199,415,417,417,415,15003
|
|
20240822,112200,21496474,418,418,418,418,0
|
|
20240822,112100,21496474,418,418,418,418,0
|
|
20240822,112000,21496474,418,418,418,418,111
|
|
20240822,111900,21450076,418,418,418,418,0
|
|
20240822,111800,21450076,418,418,418,418,1524
|
|
20240822,111700,20813044,418,418,418,418,0
|
|
20240822,111600,20813044,418,418,418,418,0
|
|
20240822,111500,20813044,418,418,418,418,950
|
|
20240822,111400,20415944,417,417,417,417,0
|
|
20240822,111300,20415944,417,420,420,417,3
|
|
20240822,111200,20414687,417,417,417,417,0
|
|
20240822,111100,20414687,417,417,417,417,191
|
|
20240822,111000,20335040,417,417,417,417,0
|
|
20240822,110900,20335040,417,417,417,417,0
|
|
20240822,110800,20335040,417,417,417,417,0
|
|
20240822,110700,20335040,417,417,417,417,0
|
|
20240822,110600,20335040,417,417,417,417,0
|
|
20240822,110500,20335040,417,417,417,417,0
|
|
20240822,110400,20335040,417,417,417,417,63
|
|
20240822,110300,20308769,417,417,417,417,0
|
|
20240822,110200,20308769,417,417,417,417,0
|
|
20240822,110100,20308769,417,420,420,417,3
|
|
20240822,110000,20307512,417,417,417,417,400
|
|
20240822,105900,20140712,417,417,417,417,0
|
|
20240822,105800,20140712,417,417,417,417,0
|
|
20240822,105700,20140712,417,417,417,417,0
|
|
20240822,105600,20140712,417,418,418,417,755
|
|
20240822,105500,19825876,421,421,421,421,0
|
|
20240822,105400,19825876,421,421,421,421,0
|
|
20240822,105300,19825876,421,421,421,421,0
|
|
20240822,105200,19825876,421,421,421,421,0
|
|
20240822,105100,19825876,421,421,421,421,0
|
|
20240822,105000,19825876,421,420,421,420,489
|
|
20240822,104900,19620307,417,417,417,417,0
|
|
20240822,104800,19620307,417,417,417,417,300
|
|
20240822,104700,19495207,417,417,417,417,287
|
|
20240822,104600,19375528,417,418,418,417,4110
|
|
20240822,104500,17657868,420,420,420,420,0
|
|
20240822,104400,17657868,420,420,420,420,500
|
|
20240822,104300,17447868,419,419,419,419,1
|
|
20240822,104200,17447449,419,419,419,419,88
|
|
20240822,104100,17410577,419,419,419,419,3382
|
|
20240822,104000,15993519,419,419,419,419,0
|
|
20240822,103900,15993519,419,419,419,419,0
|
|
20240822,103800,15993519,419,419,419,419,0
|
|
20240822,103700,15993519,419,419,419,419,0
|
|
20240822,103600,15993519,419,419,419,419,1499
|
|
20240822,103500,15365438,420,420,420,420,0
|
|
20240822,103400,15365438,420,420,420,420,0
|
|
20240822,103300,15365438,420,420,420,420,100
|
|
20240822,103200,15323438,420,420,420,420,0
|
|
20240822,103100,15323438,420,420,420,420,0
|
|
20240822,103000,15323438,420,420,420,420,1
|
|
20240822,102900,15323018,421,421,421,421,0
|
|
20240822,102800,15323018,421,421,421,421,5
|
|
20240822,102700,15320913,422,422,422,422,0
|
|
20240822,102600,15320913,422,422,422,422,0
|
|
20240822,102500,15320913,422,422,422,422,0
|
|
20240822,102400,15320913,422,422,422,422,2
|
|
20240822,102300,15320069,419,419,419,419,0
|
|
20240822,102200,15320069,419,419,419,419,0
|
|
20240822,102100,15320069,419,419,419,419,1142
|
|
20240822,102000,14841571,420,420,420,420,1862
|
|
20240822,101900,14059531,422,422,422,422,0
|
|
20240822,101800,14059531,422,422,422,422,0
|
|
20240822,101700,14059531,422,422,422,422,310
|
|
20240822,101600,13928711,420,420,420,420,0
|
|
20240822,101500,13928711,420,420,420,420,0
|
|
20240822,101400,13928711,420,420,420,420,0
|
|
20240822,101300,13928711,420,420,420,420,0
|
|
20240822,101200,13928711,420,420,420,420,74
|
|
20240822,101100,13897631,420,420,420,420,77
|
|
20240822,101000,13865291,422,422,422,422,0
|
|
20240822,100900,13865291,422,422,422,422,0
|
|
20240822,100800,13865291,422,422,422,422,0
|
|
20240822,100700,13865291,422,422,422,422,0
|
|
20240822,100600,13865291,422,422,422,422,0
|
|
20240822,100500,13865291,422,422,422,422,1
|
|
20240822,100400,13864869,422,422,422,422,3
|
|
20240822,100300,13863603,422,422,422,422,1
|
|
20240822,100200,13863181,419,423,423,419,107
|
|
20240822,100100,13818344,423,423,423,423,0
|
|
20240822,100000,13818344,423,423,423,423,0
|
|
20240822,095900,13818344,423,423,423,423,20
|
|
20240822,095800,13809884,423,423,423,423,1
|
|
20240822,095700,13809461,419,419,419,419,0
|
|
20240822,095600,13809461,419,419,419,419,0
|
|
20240822,095500,13809461,419,419,419,419,0
|
|
20240822,095400,13809461,419,419,419,419,0
|
|
20240822,095300,13809461,419,419,419,419,99
|
|
20240822,095200,13767980,419,420,420,419,4463
|
|
20240822,095100,11897764,423,423,423,423,0
|
|
20240822,095000,11897764,423,423,423,423,0
|
|
20240822,094900,11897764,423,423,423,423,19
|
|
20240822,094800,11889727,423,423,423,423,0
|
|
20240822,094700,11889727,423,423,423,423,0
|
|
20240822,094600,11889727,423,423,423,423,0
|
|
20240822,094500,11889727,423,423,423,423,0
|
|
20240822,094400,11889727,423,423,423,423,0
|
|
20240822,094300,11889727,423,423,423,423,0
|
|
20240822,094200,11889727,423,423,423,423,0
|
|
20240822,094100,11889727,423,423,423,423,194
|
|
20240822,094000,11807665,423,423,423,423,0
|
|
20240822,093900,11807665,423,423,423,423,10
|
|
20240822,093800,11803435,423,423,423,423,3
|
|
20240822,093700,11802166,423,423,423,423,100
|
|
20240822,093600,11759866,423,419,423,419,1201
|
|
20240822,093500,11256643,420,420,420,420,496
|
|
20240822,093400,11048323,420,420,420,420,0
|
|
20240822,093300,11048323,420,420,420,420,1285
|
|
20240822,093200,10508623,423,423,423,423,1
|
|
20240822,093100,10508200,423,423,423,423,1
|
|
20240822,093000,10507777,420,420,420,420,1
|
|
20240822,092900,10507357,423,423,423,423,2
|
|
20240822,092800,10506511,423,425,425,423,18
|
|
20240822,092700,10498895,425,425,425,425,1
|
|
20240822,092600,10498470,424,424,424,424,6518
|
|
20240822,092500,7734838,420,422,422,420,1821
|
|
20240822,092400,6970008,423,424,424,423,10
|
|
20240822,092300,6965770,425,425,425,425,1
|
|
20240822,092200,6965345,421,421,421,421,0
|
|
20240822,092100,6965345,421,425,425,421,1204
|
|
20240822,092000,6458445,425,425,425,425,2
|
|
20240822,091900,6457595,425,425,425,425,2
|
|
20240822,091800,6456745,425,423,425,420,3036
|
|
20240822,091700,5178440,425,425,425,425,0
|
|
20240822,091600,5178440,425,425,425,425,2
|
|
20240822,091500,5177590,423,423,423,423,0
|
|
20240822,091400,5177590,423,425,425,423,143
|
|
20240822,091300,5117097,424,424,424,424,1000
|
|
20240822,091200,4693097,426,426,426,426,0
|
|
20240822,091100,4693097,426,426,426,425,1068
|
|
20240822,091000,4239180,426,425,426,425,456
|
|
20240822,090900,4045375,425,425,425,424,16
|
|
20240822,090800,4038577,425,425,425,425,261
|
|
20240822,090700,3927652,426,426,426,425,7
|
|
20240822,090600,3924673,426,426,426,426,0
|
|
20240822,090500,3924673,426,426,426,426,2
|
|
20240822,090400,3923821,426,426,426,426,0
|
|
20240822,090300,3923821,426,424,426,423,3149
|
|
20240822,090200,2591022,424,426,426,424,404
|
|
20240822,090100,2419718,426,427,427,425,1234
|
|
20240822,090000,1895264,427,424,427,424,4469
|