594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185100,39517118,406,406,406,406,475
|
|
20240830,185000,39517118,406,406,406,406,0
|
|
20240830,184900,39517118,406,406,406,406,0
|
|
20240830,184800,39517118,406,406,406,406,0
|
|
20240830,184700,39517118,406,406,406,406,0
|
|
20240830,184600,39517118,406,406,406,406,0
|
|
20240830,184500,39517118,406,406,406,406,0
|
|
20240830,184400,39517118,406,406,406,406,0
|
|
20240830,184300,39517118,406,406,406,406,0
|
|
20240830,184200,39517118,406,406,406,406,0
|
|
20240830,184100,39517118,406,406,406,406,0
|
|
20240830,184000,39517118,406,406,406,406,0
|
|
20240830,183900,39517118,406,406,406,406,0
|
|
20240830,183800,39517118,406,406,406,406,0
|
|
20240830,183700,39517118,406,406,406,406,0
|
|
20240830,183600,39517118,406,406,406,406,0
|
|
20240830,183500,39517118,406,406,406,406,0
|
|
20240830,183400,39517118,406,406,406,406,0
|
|
20240830,183300,39517118,406,406,406,406,0
|
|
20240830,183200,39517118,406,406,406,406,0
|
|
20240830,183100,39517118,406,406,406,406,0
|
|
20240830,183000,39517118,406,406,406,406,0
|
|
20240830,182900,39517118,406,406,406,406,0
|
|
20240830,182800,39517118,406,406,406,406,0
|
|
20240830,182700,39517118,406,406,406,406,0
|
|
20240830,182600,39517118,406,406,406,406,0
|
|
20240830,182500,39517118,406,406,406,406,0
|
|
20240830,182400,39517118,406,406,406,406,0
|
|
20240830,182300,39517118,406,406,406,406,0
|
|
20240830,182200,39517118,406,406,406,406,0
|
|
20240830,182100,39517118,406,406,406,406,475
|
|
20240830,182000,39517118,406,406,406,406,0
|
|
20240830,181900,39517118,406,406,406,406,0
|
|
20240830,181800,39517118,406,406,406,406,0
|
|
20240830,181700,39517118,406,406,406,406,0
|
|
20240830,181600,39517118,406,406,406,406,0
|
|
20240830,181500,39517118,406,406,406,406,0
|
|
20240830,181400,39517118,406,406,406,406,0
|
|
20240830,181300,39517118,406,406,406,406,0
|
|
20240830,181200,39517118,406,406,406,406,0
|
|
20240830,181100,39517118,406,406,406,406,0
|
|
20240830,181000,39517118,406,406,406,406,0
|
|
20240830,180900,39517118,406,406,406,406,0
|
|
20240830,180800,39517118,406,406,406,406,0
|
|
20240830,180700,39517118,406,406,406,406,0
|
|
20240830,180600,39517118,406,406,406,406,0
|
|
20240830,180500,39517118,406,406,406,406,0
|
|
20240830,180400,39517118,406,406,406,406,0
|
|
20240830,180300,39517118,406,406,406,406,0
|
|
20240830,180200,39517118,406,406,406,406,0
|
|
20240830,180100,39517118,406,406,406,406,0
|
|
20240830,180000,39517118,406,406,406,406,0
|
|
20240830,175900,39517118,406,406,406,406,0
|
|
20240830,175800,39517118,406,406,406,406,0
|
|
20240830,175700,39517118,406,406,406,406,0
|
|
20240830,175600,39517118,406,406,406,406,0
|
|
20240830,175500,39517118,406,406,406,406,0
|
|
20240830,175400,39517118,406,406,406,406,0
|
|
20240830,175300,39517118,406,406,406,406,0
|
|
20240830,175200,39517118,406,406,406,406,0
|
|
20240830,175100,39517118,406,406,406,406,475
|
|
20240830,175000,39517118,406,406,406,406,0
|
|
20240830,174900,39517118,406,406,406,406,0
|
|
20240830,174800,39517118,406,406,406,406,0
|
|
20240830,174700,39517118,406,406,406,406,0
|
|
20240830,174600,39517118,406,406,406,406,0
|
|
20240830,174500,39517118,406,406,406,406,0
|
|
20240830,174400,39517118,406,406,406,406,0
|
|
20240830,174300,39517118,406,406,406,406,0
|
|
20240830,174200,39517118,406,406,406,406,0
|
|
20240830,174100,39517118,406,406,406,406,0
|
|
20240830,174000,39517118,406,406,406,406,0
|
|
20240830,173900,39517118,406,406,406,406,0
|
|
20240830,173800,39517118,406,406,406,406,0
|
|
20240830,173700,39517118,406,406,406,406,0
|
|
20240830,173600,39517118,406,406,406,406,0
|
|
20240830,173500,39517118,406,406,406,406,0
|
|
20240830,173400,39517118,406,406,406,406,0
|
|
20240830,173300,39517118,406,406,406,406,0
|
|
20240830,173200,39517118,406,406,406,406,0
|
|
20240830,173100,39517118,406,406,406,406,0
|
|
20240830,173000,39517118,406,406,406,406,0
|
|
20240830,172900,39517118,406,406,406,406,0
|
|
20240830,172800,39517118,406,406,406,406,0
|
|
20240830,172700,39517118,406,406,406,406,0
|
|
20240830,172600,39517118,406,406,406,406,0
|
|
20240830,172500,39517118,406,406,406,406,0
|
|
20240830,172400,39517118,406,406,406,406,0
|
|
20240830,172300,39517118,406,406,406,406,0
|
|
20240830,172200,39517118,406,406,406,406,0
|
|
20240830,172100,39517118,406,406,406,406,475
|
|
20240830,172000,39517118,406,406,406,406,0
|
|
20240830,171900,39517118,406,406,406,406,0
|
|
20240830,171800,39517118,406,406,406,406,0
|
|
20240830,171700,39517118,406,406,406,406,0
|
|
20240830,171600,39517118,406,406,406,406,0
|
|
20240830,171500,39517118,406,406,406,406,0
|
|
20240830,171400,39517118,406,406,406,406,0
|
|
20240830,171300,39517118,406,406,406,406,0
|
|
20240830,171200,39517118,406,406,406,406,0
|
|
20240830,171100,39517118,406,406,406,406,0
|
|
20240830,171000,39517118,406,406,406,406,0
|
|
20240830,170900,39517118,406,406,406,406,0
|
|
20240830,170800,39517118,406,406,406,406,0
|
|
20240830,170700,39517118,406,406,406,406,0
|
|
20240830,170600,39517118,406,406,406,406,0
|
|
20240830,170500,39517118,406,406,406,406,0
|
|
20240830,170400,39517118,406,406,406,406,0
|
|
20240830,170300,39517118,406,406,406,406,0
|
|
20240830,170200,39517118,406,406,406,406,0
|
|
20240830,170100,39517118,406,406,406,406,0
|
|
20240830,170000,39517118,406,406,406,406,0
|
|
20240830,165900,39517118,406,406,406,406,0
|
|
20240830,165800,39517118,406,406,406,406,0
|
|
20240830,165700,39517118,406,406,406,406,0
|
|
20240830,165600,39517118,406,406,406,406,0
|
|
20240830,165500,39517118,406,406,406,406,0
|
|
20240830,165400,39517118,406,406,406,406,0
|
|
20240830,165300,39517118,406,406,406,406,0
|
|
20240830,165200,39517118,406,406,406,406,0
|
|
20240830,165100,39517118,406,406,406,406,475
|
|
20240830,165000,39517118,406,406,406,406,0
|
|
20240830,164900,39517118,406,406,406,406,0
|
|
20240830,164800,39517118,406,406,406,406,0
|
|
20240830,164700,39517118,406,406,406,406,0
|
|
20240830,164600,39517118,406,406,406,406,0
|
|
20240830,164500,39517118,406,406,406,406,0
|
|
20240830,164400,39517118,406,406,406,406,0
|
|
20240830,164300,39517118,406,406,406,406,0
|
|
20240830,164200,39517118,406,406,406,406,0
|
|
20240830,164100,39517118,406,406,406,406,0
|
|
20240830,164000,39517118,406,406,406,406,0
|
|
20240830,163900,39517118,406,406,406,406,0
|
|
20240830,163800,39517118,406,406,406,406,0
|
|
20240830,163700,39517118,406,406,406,406,0
|
|
20240830,163600,39517118,406,406,406,406,0
|
|
20240830,163500,39517118,406,406,406,406,0
|
|
20240830,163400,39517118,406,406,406,406,0
|
|
20240830,163300,39517118,406,406,406,406,0
|
|
20240830,163200,39517118,406,406,406,406,0
|
|
20240830,163100,39517118,406,406,406,406,0
|
|
20240830,163000,39517118,406,406,406,406,0
|
|
20240830,162900,39517118,406,406,406,406,0
|
|
20240830,162800,39517118,406,406,406,406,0
|
|
20240830,162700,39517118,406,406,406,406,0
|
|
20240830,162600,39517118,406,406,406,406,0
|
|
20240830,162500,39517118,406,406,406,406,0
|
|
20240830,162400,39517118,406,406,406,406,0
|
|
20240830,162300,39517118,406,406,406,406,0
|
|
20240830,162200,39517118,406,406,406,406,0
|
|
20240830,162100,39517118,406,406,406,406,475
|
|
20240830,162000,39517118,406,406,406,406,0
|
|
20240830,161900,39517118,406,406,406,406,0
|
|
20240830,161800,39517118,406,406,406,406,0
|
|
20240830,161700,39517118,406,406,406,406,0
|
|
20240830,161600,39517118,406,406,406,406,0
|
|
20240830,161500,39517118,406,406,406,406,0
|
|
20240830,161400,39517118,406,406,406,406,0
|
|
20240830,161300,39517118,406,406,406,406,0
|
|
20240830,161200,39517118,406,406,406,406,0
|
|
20240830,161100,39517118,406,406,406,406,0
|
|
20240830,161000,39517118,406,406,406,406,0
|
|
20240830,160900,39517118,406,406,406,406,0
|
|
20240830,160800,39517118,406,406,406,406,0
|
|
20240830,160700,39517118,406,406,406,406,0
|
|
20240830,160600,39517118,406,406,406,406,0
|
|
20240830,160500,39517118,406,406,406,406,0
|
|
20240830,160400,39517118,406,406,406,406,0
|
|
20240830,160300,39517118,406,406,406,406,0
|
|
20240830,160200,39517118,406,406,406,406,0
|
|
20240830,160100,39517118,406,406,406,406,0
|
|
20240830,160000,39517118,406,406,406,406,0
|
|
20240830,155900,39517118,406,406,406,406,0
|
|
20240830,155800,39517118,406,406,406,406,0
|
|
20240830,155700,39517118,406,406,406,406,0
|
|
20240830,155600,39517118,406,406,406,406,0
|
|
20240830,155500,39517118,406,406,406,406,0
|
|
20240830,155400,39517118,406,406,406,406,0
|
|
20240830,155300,39517118,406,406,406,406,0
|
|
20240830,155200,39517118,406,406,406,406,0
|
|
20240830,155100,39517118,406,406,406,406,475
|
|
20240830,155000,39517118,406,406,406,406,0
|
|
20240830,154900,39517118,406,406,406,406,0
|
|
20240830,154800,39517118,406,406,406,406,0
|
|
20240830,154700,39517118,406,406,406,406,0
|
|
20240830,154600,39517118,406,406,406,406,0
|
|
20240830,154500,39517118,406,406,406,406,0
|
|
20240830,154400,39517118,406,406,406,406,0
|
|
20240830,154300,39517118,406,406,406,406,0
|
|
20240830,154200,39517118,406,406,406,406,0
|
|
20240830,154100,39517118,406,406,406,406,0
|
|
20240830,154000,39517118,406,406,406,406,0
|
|
20240830,153900,39517118,406,406,406,406,0
|
|
20240830,153800,39517118,406,406,406,406,0
|
|
20240830,153700,39517118,406,406,406,406,0
|
|
20240830,153600,39517118,406,406,406,406,0
|
|
20240830,153500,39517118,406,406,406,406,0
|
|
20240830,153400,39517118,406,406,406,406,0
|
|
20240830,153300,39517118,406,406,406,406,0
|
|
20240830,153200,39517118,406,406,406,406,0
|
|
20240830,153100,39517118,406,406,406,406,0
|
|
20240830,153000,39517118,406,406,406,406,475
|
|
20240830,152900,39324268,401,401,401,401,0
|
|
20240830,152800,39324268,401,401,401,401,0
|
|
20240830,152700,39324268,401,401,401,401,0
|
|
20240830,152600,39324268,401,401,401,401,0
|
|
20240830,152500,39324268,401,401,401,401,0
|
|
20240830,152400,39324268,401,401,401,401,0
|
|
20240830,152300,39324268,401,401,401,401,0
|
|
20240830,152200,39324268,401,401,401,401,0
|
|
20240830,152100,39324268,401,401,401,401,0
|
|
20240830,152000,39324268,401,401,401,401,0
|
|
20240830,151900,39324268,401,403,403,401,1391
|
|
20240830,151800,38765203,403,404,404,403,417
|
|
20240830,151700,38596906,406,406,406,406,0
|
|
20240830,151600,38596906,406,406,406,406,0
|
|
20240830,151500,38596906,406,406,406,406,63
|
|
20240830,151400,38571328,407,407,407,407,0
|
|
20240830,151300,38571328,407,407,407,407,0
|
|
20240830,151200,38571328,407,407,407,407,0
|
|
20240830,151100,38571328,407,407,407,407,0
|
|
20240830,151000,38571328,407,407,407,406,103
|
|
20240830,150900,38529409,407,407,407,407,0
|
|
20240830,150800,38529409,407,407,407,407,0
|
|
20240830,150700,38529409,407,407,407,407,89
|
|
20240830,150600,38493186,407,407,407,407,0
|
|
20240830,150500,38493186,407,407,407,407,795
|
|
20240830,150400,38169621,407,407,407,407,0
|
|
20240830,150300,38169621,407,407,407,407,0
|
|
20240830,150200,38169621,407,407,407,407,0
|
|
20240830,150100,38169621,407,407,407,407,0
|
|
20240830,150000,38169621,407,407,407,407,0
|
|
20240830,145900,38169621,407,407,407,407,0
|
|
20240830,145800,38169621,407,407,407,407,0
|
|
20240830,145700,38169621,407,407,407,407,0
|
|
20240830,145600,38169621,407,407,407,407,5
|
|
20240830,145500,38167586,401,407,407,401,1077
|
|
20240830,145400,37734346,407,407,407,407,0
|
|
20240830,145300,37734346,407,403,407,403,1552
|
|
20240830,145200,37107476,403,403,403,403,0
|
|
20240830,145100,37107476,403,403,403,403,0
|
|
20240830,145000,37107476,403,403,403,403,0
|
|
20240830,144900,37107476,403,403,403,403,0
|
|
20240830,144800,37107476,403,403,403,403,0
|
|
20240830,144700,37107476,403,403,403,403,0
|
|
20240830,144600,37107476,403,403,403,403,0
|
|
20240830,144500,37107476,403,403,403,403,0
|
|
20240830,144400,37107476,403,403,403,403,0
|
|
20240830,144300,37107476,403,402,403,402,74
|
|
20240830,144200,37077718,402,402,402,402,0
|
|
20240830,144100,37077718,402,402,402,402,0
|
|
20240830,144000,37077718,402,402,402,402,0
|
|
20240830,143900,37077718,402,402,402,402,0
|
|
20240830,143800,37077718,402,402,402,402,0
|
|
20240830,143700,37077718,402,402,402,402,36
|
|
20240830,143600,37063246,402,402,402,402,0
|
|
20240830,143500,37063246,402,402,402,402,0
|
|
20240830,143400,37063246,402,402,402,402,1
|
|
20240830,143300,37062844,403,403,403,403,0
|
|
20240830,143200,37062844,403,403,403,403,38
|
|
20240830,143100,37047530,403,403,403,403,0
|
|
20240830,143000,37047530,403,403,403,403,0
|
|
20240830,142900,37047530,403,403,403,403,0
|
|
20240830,142800,37047530,403,403,403,403,0
|
|
20240830,142700,37047530,403,403,403,403,4
|
|
20240830,142600,37045918,403,403,403,403,0
|
|
20240830,142500,37045918,403,403,403,403,0
|
|
20240830,142400,37045918,403,403,403,403,0
|
|
20240830,142300,37045918,403,403,403,403,0
|
|
20240830,142200,37045918,403,403,403,403,0
|
|
20240830,142100,37045918,403,403,403,403,0
|
|
20240830,142000,37045918,403,403,403,403,0
|
|
20240830,141900,37045918,403,403,403,403,15
|
|
20240830,141800,37039873,405,405,405,405,0
|
|
20240830,141700,37039873,405,405,405,405,0
|
|
20240830,141600,37039873,405,405,405,405,0
|
|
20240830,141500,37039873,405,405,405,405,0
|
|
20240830,141400,37039873,405,405,405,405,7
|
|
20240830,141300,37037038,405,405,405,405,20
|
|
20240830,141200,37028938,405,405,405,405,33
|
|
20240830,141100,37015573,405,405,405,405,0
|
|
20240830,141000,37015573,405,405,405,405,0
|
|
20240830,140900,37015573,405,405,405,405,2
|
|
20240830,140800,37014763,399,399,399,399,0
|
|
20240830,140700,37014763,399,399,399,399,0
|
|
20240830,140600,37014763,399,399,399,399,0
|
|
20240830,140500,37014763,399,399,399,399,0
|
|
20240830,140400,37014763,399,399,399,399,0
|
|
20240830,140300,37014763,399,399,399,399,0
|
|
20240830,140200,37014763,399,399,399,399,0
|
|
20240830,140100,37014763,399,399,399,399,0
|
|
20240830,140000,37014763,399,399,399,399,0
|
|
20240830,135900,37014763,399,403,403,399,7614
|
|
20240830,135800,33967674,404,404,404,404,1683
|
|
20240830,135700,33287742,407,408,408,407,2
|
|
20240830,135600,33286927,409,404,409,404,7614
|
|
20240830,135500,30191169,401,401,401,401,482
|
|
20240830,135400,29997887,403,403,403,403,0
|
|
20240830,135300,29997887,403,403,403,403,0
|
|
20240830,135200,29997887,403,403,403,403,0
|
|
20240830,135100,29997887,403,403,403,403,4
|
|
20240830,135000,29996275,404,404,404,404,0
|
|
20240830,134900,29996275,404,404,404,404,0
|
|
20240830,134800,29996275,404,404,404,404,0
|
|
20240830,134700,29996275,404,404,404,404,0
|
|
20240830,134600,29996275,404,404,404,404,0
|
|
20240830,134500,29996275,404,404,404,404,0
|
|
20240830,134400,29996275,404,404,404,404,0
|
|
20240830,134300,29996275,404,404,404,404,0
|
|
20240830,134200,29996275,404,404,404,404,28
|
|
20240830,134100,29984963,404,404,404,404,20
|
|
20240830,134000,29976883,404,404,404,404,0
|
|
20240830,133900,29976883,404,404,404,404,0
|
|
20240830,133800,29976883,404,404,404,404,0
|
|
20240830,133700,29976883,404,404,404,404,0
|
|
20240830,133600,29976883,404,404,404,404,0
|
|
20240830,133500,29976883,404,404,404,404,0
|
|
20240830,133400,29976883,404,404,404,404,0
|
|
20240830,133300,29976883,404,404,404,404,0
|
|
20240830,133200,29976883,404,404,404,404,0
|
|
20240830,133100,29976883,404,404,404,404,0
|
|
20240830,133000,29976883,404,404,404,404,8309
|
|
20240830,132900,26620047,403,403,403,403,0
|
|
20240830,132800,26620047,403,403,403,403,0
|
|
20240830,132700,26620047,403,403,403,403,2334
|
|
20240830,132600,25679445,402,402,402,402,1
|
|
20240830,132500,25679043,402,402,402,402,1858
|
|
20240830,132400,24932127,401,401,401,401,3741
|
|
20240830,132300,23431986,400,400,400,400,0
|
|
20240830,132200,23431986,400,400,400,400,0
|
|
20240830,132100,23431986,400,400,400,400,0
|
|
20240830,132000,23431986,400,400,400,400,0
|
|
20240830,131900,23431986,400,400,400,400,0
|
|
20240830,131800,23431986,400,400,400,400,0
|
|
20240830,131700,23431986,400,400,400,400,0
|
|
20240830,131600,23431986,400,400,400,400,0
|
|
20240830,131500,23431986,400,400,400,400,0
|
|
20240830,131400,23431986,400,400,400,400,0
|
|
20240830,131300,23431986,400,400,400,400,0
|
|
20240830,131200,23431986,400,400,400,400,0
|
|
20240830,131100,23431986,400,400,400,400,0
|
|
20240830,131000,23431986,400,400,400,400,0
|
|
20240830,130900,23431986,400,400,400,400,0
|
|
20240830,130800,23431986,400,400,400,400,0
|
|
20240830,130700,23431986,400,400,400,400,2000
|
|
20240830,130600,22631986,401,401,401,401,0
|
|
20240830,130500,22631986,401,401,401,401,0
|
|
20240830,130400,22631986,401,401,401,401,0
|
|
20240830,130300,22631986,401,401,401,401,0
|
|
20240830,130200,22631986,401,401,401,401,0
|
|
20240830,130100,22631986,401,401,401,401,0
|
|
20240830,130000,22631986,401,401,401,401,15
|
|
20240830,125900,22625971,401,401,401,401,0
|
|
20240830,125800,22625971,401,401,401,401,0
|
|
20240830,125700,22625971,401,401,401,401,0
|
|
20240830,125600,22625971,401,401,401,401,0
|
|
20240830,125500,22625971,401,401,401,401,2
|
|
20240830,125400,22625169,401,401,401,401,8
|
|
20240830,125300,22621961,399,399,399,399,0
|
|
20240830,125200,22621961,399,399,399,399,0
|
|
20240830,125100,22621961,399,399,399,399,0
|
|
20240830,125000,22621961,399,399,399,399,1
|
|
20240830,124900,22621562,401,401,401,401,0
|
|
20240830,124800,22621562,401,401,401,401,0
|
|
20240830,124700,22621562,401,401,401,401,0
|
|
20240830,124600,22621562,401,401,401,401,0
|
|
20240830,124500,22621562,401,401,401,401,0
|
|
20240830,124400,22621562,401,401,401,401,500
|
|
20240830,124300,22421062,401,401,401,401,0
|
|
20240830,124200,22421062,401,401,401,401,0
|
|
20240830,124100,22421062,401,401,401,401,0
|
|
20240830,124000,22421062,401,401,401,401,0
|
|
20240830,123900,22421062,401,401,401,401,0
|
|
20240830,123800,22421062,401,401,401,401,0
|
|
20240830,123700,22421062,401,400,401,400,2283
|
|
20240830,123600,21507842,400,400,400,400,0
|
|
20240830,123500,21507842,400,400,400,400,14
|
|
20240830,123400,21502242,400,400,400,400,0
|
|
20240830,123300,21502242,400,400,400,400,0
|
|
20240830,123200,21502242,400,400,400,400,282
|
|
20240830,123100,21389442,400,400,400,400,0
|
|
20240830,123000,21389442,400,400,400,400,0
|
|
20240830,122900,21389442,400,400,400,400,0
|
|
20240830,122800,21389442,400,400,400,400,0
|
|
20240830,122700,21389442,400,400,400,400,0
|
|
20240830,122600,21389442,400,400,400,400,0
|
|
20240830,122500,21389442,400,400,400,400,0
|
|
20240830,122400,21389442,400,400,400,400,0
|
|
20240830,122300,21389442,400,400,400,400,0
|
|
20240830,122200,21389442,400,400,400,400,0
|
|
20240830,122100,21389442,400,400,400,400,0
|
|
20240830,122000,21389442,400,400,400,400,0
|
|
20240830,121900,21389442,400,400,400,400,0
|
|
20240830,121800,21389442,400,400,400,400,0
|
|
20240830,121700,21389442,400,400,400,400,15
|
|
20240830,121600,21383442,400,400,400,400,0
|
|
20240830,121500,21383442,400,400,400,400,0
|
|
20240830,121400,21383442,400,400,400,400,0
|
|
20240830,121300,21383442,400,400,400,400,0
|
|
20240830,121200,21383442,400,400,400,400,0
|
|
20240830,121100,21383442,400,400,400,400,0
|
|
20240830,121000,21383442,400,400,400,400,13
|
|
20240830,120900,21378242,400,400,400,400,0
|
|
20240830,120800,21378242,400,400,400,400,200
|
|
20240830,120700,21298242,400,400,400,400,0
|
|
20240830,120600,21298242,400,400,400,400,0
|
|
20240830,120500,21298242,400,400,400,400,0
|
|
20240830,120400,21298242,400,400,400,400,2000
|
|
20240830,120300,20498242,400,400,400,400,100
|
|
20240830,120200,20458242,400,400,400,400,0
|
|
20240830,120100,20458242,400,400,400,400,0
|
|
20240830,120000,20458242,400,400,400,400,0
|
|
20240830,115900,20458242,400,400,400,400,0
|
|
20240830,115800,20458242,400,400,400,400,0
|
|
20240830,115700,20458242,400,400,400,400,906
|
|
20240830,115600,20095842,399,399,399,399,0
|
|
20240830,115500,20095842,399,399,399,399,0
|
|
20240830,115400,20095842,399,399,399,399,0
|
|
20240830,115300,20095842,399,399,399,399,0
|
|
20240830,115200,20095842,399,399,399,399,0
|
|
20240830,115100,20095842,399,399,399,399,0
|
|
20240830,115000,20095842,399,399,399,399,0
|
|
20240830,114900,20095842,399,399,399,399,0
|
|
20240830,114800,20095842,399,399,399,399,0
|
|
20240830,114700,20095842,399,399,399,399,0
|
|
20240830,114600,20095842,399,399,399,399,1
|
|
20240830,114500,20095443,399,399,399,399,0
|
|
20240830,114400,20095443,399,399,399,399,1
|
|
20240830,114300,20095044,400,400,400,400,1
|
|
20240830,114200,20094644,400,400,400,400,101
|
|
20240830,114100,20054244,400,400,400,400,0
|
|
20240830,114000,20054244,400,400,400,400,0
|
|
20240830,113900,20054244,400,400,400,400,1
|
|
20240830,113800,20053844,399,399,399,399,0
|
|
20240830,113700,20053844,399,399,399,399,0
|
|
20240830,113600,20053844,399,399,399,399,0
|
|
20240830,113500,20053844,399,399,399,399,0
|
|
20240830,113400,20053844,399,399,399,399,0
|
|
20240830,113300,20053844,399,399,399,399,0
|
|
20240830,113200,20053844,399,399,399,399,0
|
|
20240830,113100,20053844,399,399,399,399,0
|
|
20240830,113000,20053844,399,399,399,399,0
|
|
20240830,112900,20053844,399,399,399,399,0
|
|
20240830,112800,20053844,399,399,399,399,0
|
|
20240830,112700,20053844,399,399,399,399,0
|
|
20240830,112600,20053844,399,399,399,399,0
|
|
20240830,112500,20053844,399,399,399,399,0
|
|
20240830,112400,20053844,399,399,399,399,0
|
|
20240830,112300,20053844,399,399,399,399,0
|
|
20240830,112200,20053844,399,399,399,399,0
|
|
20240830,112100,20053844,399,399,399,399,0
|
|
20240830,112000,20053844,399,399,399,399,3043
|
|
20240830,111900,18839687,400,400,400,400,0
|
|
20240830,111800,18839687,400,400,400,400,0
|
|
20240830,111700,18839687,400,400,400,400,201
|
|
20240830,111600,18759287,398,398,398,398,0
|
|
20240830,111500,18759287,398,398,398,398,0
|
|
20240830,111400,18759287,398,398,398,398,0
|
|
20240830,111300,18759287,398,398,398,398,0
|
|
20240830,111200,18759287,398,398,398,398,0
|
|
20240830,111100,18759287,398,398,398,398,0
|
|
20240830,111000,18759287,398,398,398,398,0
|
|
20240830,110900,18759287,398,399,399,398,4000
|
|
20240830,110800,17167021,398,398,398,398,0
|
|
20240830,110700,17167021,398,398,398,398,0
|
|
20240830,110600,17167021,398,398,398,398,0
|
|
20240830,110500,17167021,398,398,398,398,0
|
|
20240830,110400,17167021,398,398,398,398,0
|
|
20240830,110300,17167021,398,398,398,398,0
|
|
20240830,110200,17167021,398,398,398,398,0
|
|
20240830,110100,17167021,398,399,399,398,604
|
|
20240830,110000,16926628,399,399,399,399,3321
|
|
20240830,105900,15601549,399,399,399,399,0
|
|
20240830,105800,15601549,399,399,399,399,0
|
|
20240830,105700,15601549,399,399,399,399,0
|
|
20240830,105600,15601549,399,399,399,399,0
|
|
20240830,105500,15601549,399,399,399,399,0
|
|
20240830,105400,15601549,399,399,399,399,0
|
|
20240830,105300,15601549,399,399,399,399,2
|
|
20240830,105200,15600751,399,399,399,399,0
|
|
20240830,105100,15600751,399,399,399,399,0
|
|
20240830,105000,15600751,399,399,399,399,0
|
|
20240830,104900,15600751,399,400,400,399,2
|
|
20240830,104800,15599952,400,400,400,400,0
|
|
20240830,104700,15599952,400,400,400,400,0
|
|
20240830,104600,15599952,400,400,400,400,0
|
|
20240830,104500,15599952,400,400,400,400,0
|
|
20240830,104400,15599952,400,400,400,400,0
|
|
20240830,104300,15599952,400,400,400,400,0
|
|
20240830,104200,15599952,400,400,400,400,0
|
|
20240830,104100,15599952,400,400,400,400,2308
|
|
20240830,104000,14676752,400,400,400,400,241
|
|
20240830,103900,14580352,400,400,400,400,0
|
|
20240830,103800,14580352,400,400,400,400,0
|
|
20240830,103700,14580352,400,400,400,400,0
|
|
20240830,103600,14580352,400,400,400,400,0
|
|
20240830,103500,14580352,400,400,400,400,0
|
|
20240830,103400,14580352,400,400,400,400,0
|
|
20240830,103300,14580352,400,400,400,400,445
|
|
20240830,103200,14402352,400,400,400,400,2
|
|
20240830,103100,14401552,400,400,400,400,0
|
|
20240830,103000,14401552,400,400,400,400,4
|
|
20240830,102900,14399952,399,399,399,399,0
|
|
20240830,102800,14399952,399,399,399,399,2000
|
|
20240830,102700,13601952,399,399,399,399,0
|
|
20240830,102600,13601952,399,399,399,399,0
|
|
20240830,102500,13601952,399,399,399,399,840
|
|
20240830,102400,13266792,399,399,399,399,0
|
|
20240830,102300,13266792,399,400,400,399,962
|
|
20240830,102200,12882952,400,400,400,400,4000
|
|
20240830,102100,11282952,400,400,400,400,0
|
|
20240830,102000,11282952,400,400,400,400,113
|
|
20240830,101900,11237752,400,400,400,400,0
|
|
20240830,101800,11237752,400,400,400,400,0
|
|
20240830,101700,11237752,400,400,400,400,0
|
|
20240830,101600,11237752,400,400,400,400,0
|
|
20240830,101500,11237752,400,400,400,400,0
|
|
20240830,101400,11237752,400,400,400,400,0
|
|
20240830,101300,11237752,400,400,400,400,0
|
|
20240830,101200,11237752,400,400,400,400,0
|
|
20240830,101100,11237752,400,400,400,400,0
|
|
20240830,101000,11237752,400,401,401,400,300
|
|
20240830,100900,11117615,402,402,402,402,0
|
|
20240830,100800,11117615,402,402,402,402,0
|
|
20240830,100700,11117615,402,402,402,402,32
|
|
20240830,100600,11104751,402,402,402,402,0
|
|
20240830,100500,11104751,402,402,402,402,1
|
|
20240830,100400,11104349,402,402,402,402,4
|
|
20240830,100300,11102741,401,401,401,401,0
|
|
20240830,100200,11102741,401,401,401,401,1
|
|
20240830,100100,11102340,402,402,402,402,0
|
|
20240830,100000,11102340,402,402,402,402,0
|
|
20240830,095900,11102340,402,402,402,402,1
|
|
20240830,095800,11101938,401,401,401,401,0
|
|
20240830,095700,11101938,401,401,401,401,0
|
|
20240830,095600,11101938,401,401,401,401,0
|
|
20240830,095500,11101938,401,401,401,401,0
|
|
20240830,095400,11101938,401,401,401,401,0
|
|
20240830,095300,11101938,401,401,401,401,0
|
|
20240830,095200,11101938,401,401,401,401,0
|
|
20240830,095100,11101938,401,401,401,401,0
|
|
20240830,095000,11101938,401,401,401,401,0
|
|
20240830,094900,11101938,401,401,401,401,0
|
|
20240830,094800,11101938,401,401,401,401,0
|
|
20240830,094700,11101938,401,402,402,401,5
|
|
20240830,094600,11099931,402,402,402,402,1
|
|
20240830,094500,11099529,402,402,402,402,1
|
|
20240830,094400,11099127,402,402,402,402,0
|
|
20240830,094300,11099127,402,402,402,402,0
|
|
20240830,094200,11099127,402,402,402,402,0
|
|
20240830,094100,11099127,402,402,402,402,0
|
|
20240830,094000,11099127,402,402,402,402,2
|
|
20240830,093900,11098323,403,403,403,403,2
|
|
20240830,093800,11097517,403,403,403,403,0
|
|
20240830,093700,11097517,403,403,403,403,1
|
|
20240830,093600,11097114,403,403,403,403,0
|
|
20240830,093500,11097114,403,403,403,403,6
|
|
20240830,093400,11094696,403,403,403,403,1
|
|
20240830,093300,11094293,403,401,403,400,1842
|
|
20240830,093200,10356390,403,403,403,403,51
|
|
20240830,093100,10335837,403,402,403,402,34
|
|
20240830,093000,10322167,403,403,404,403,185
|
|
20240830,092900,10247609,404,402,404,402,3161
|
|
20240830,092800,8974668,402,402,402,402,1058
|
|
20240830,092700,8549352,403,401,403,401,2966
|
|
20240830,092600,7358474,401,401,401,401,10
|
|
20240830,092500,7354464,401,401,401,401,12
|
|
20240830,092400,7349652,400,401,401,400,9
|
|
20240830,092300,7346044,400,400,401,400,878
|
|
20240830,092200,6994834,400,399,400,399,9866
|
|
20240830,092100,3052290,399,399,399,399,27
|
|
20240830,092000,3041517,399,399,399,399,12
|
|
20240830,091900,3036729,399,399,399,399,14
|
|
20240830,091800,3031143,399,399,399,399,1
|
|
20240830,091700,3030744,399,399,399,399,0
|
|
20240830,091600,3030744,399,399,399,399,1005
|
|
20240830,091500,2629749,399,399,399,399,0
|
|
20240830,091400,2629749,399,399,399,399,421
|
|
20240830,091300,2461770,399,399,399,399,200
|
|
20240830,091200,2381970,396,396,396,396,0
|
|
20240830,091100,2381970,396,396,396,396,0
|
|
20240830,091000,2381970,396,396,396,396,1897
|
|
20240830,090900,1630758,400,400,400,400,446
|
|
20240830,090800,1452358,395,395,395,395,0
|
|
20240830,090700,1452358,395,395,395,395,0
|
|
20240830,090600,1452358,395,399,399,395,2652
|
|
20240830,090500,400886,400,400,400,400,0
|
|
20240830,090400,400886,400,400,400,400,0
|
|
20240830,090300,400886,400,400,400,400,0
|
|
20240830,090200,400886,400,400,400,398,718
|
|
20240830,090100,115112,399,400,400,399,188
|
|
20240830,090000,40000,400,400,400,400,100
|