626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192300,57967107,321,321,321,321,6000
|
|
20240814,192200,57967107,321,321,321,321,0
|
|
20240814,192100,57967107,321,321,321,321,0
|
|
20240814,192000,57967107,321,321,321,321,0
|
|
20240814,191900,57967107,321,321,321,321,0
|
|
20240814,191800,57967107,321,321,321,321,0
|
|
20240814,191700,57967107,321,321,321,321,0
|
|
20240814,191600,57967107,321,321,321,321,0
|
|
20240814,191500,57967107,321,321,321,321,0
|
|
20240814,191400,57967107,321,321,321,321,0
|
|
20240814,191300,57967107,321,321,321,321,0
|
|
20240814,191200,57967107,321,321,321,321,0
|
|
20240814,191100,57967107,321,321,321,321,0
|
|
20240814,191000,57967107,321,321,321,321,0
|
|
20240814,190900,57967107,321,321,321,321,0
|
|
20240814,190800,57967107,321,321,321,321,0
|
|
20240814,190700,57967107,321,321,321,321,0
|
|
20240814,190600,57967107,321,321,321,321,0
|
|
20240814,190500,57967107,321,321,321,321,0
|
|
20240814,190400,57967107,321,321,321,321,0
|
|
20240814,190300,57967107,321,321,321,321,0
|
|
20240814,190200,57967107,321,321,321,321,0
|
|
20240814,190100,57967107,321,321,321,321,0
|
|
20240814,190000,57967107,321,321,321,321,0
|
|
20240814,185900,57967107,321,321,321,321,0
|
|
20240814,185800,57967107,321,321,321,321,0
|
|
20240814,185700,57967107,321,321,321,321,0
|
|
20240814,185600,57967107,321,321,321,321,0
|
|
20240814,185500,57967107,321,321,321,321,0
|
|
20240814,185400,57967107,321,321,321,321,0
|
|
20240814,185300,57967107,321,321,321,321,6000
|
|
20240814,185200,57967107,321,321,321,321,0
|
|
20240814,185100,57967107,321,321,321,321,0
|
|
20240814,185000,57967107,321,321,321,321,0
|
|
20240814,184900,57967107,321,321,321,321,0
|
|
20240814,184800,57967107,321,321,321,321,0
|
|
20240814,184700,57967107,321,321,321,321,0
|
|
20240814,184600,57967107,321,321,321,321,0
|
|
20240814,184500,57967107,321,321,321,321,0
|
|
20240814,184400,57967107,321,321,321,321,0
|
|
20240814,184300,57967107,321,321,321,321,0
|
|
20240814,184200,57967107,321,321,321,321,0
|
|
20240814,184100,57967107,321,321,321,321,0
|
|
20240814,184000,57967107,321,321,321,321,0
|
|
20240814,183900,57967107,321,321,321,321,0
|
|
20240814,183800,57967107,321,321,321,321,0
|
|
20240814,183700,57967107,321,321,321,321,0
|
|
20240814,183600,57967107,321,321,321,321,0
|
|
20240814,183500,57967107,321,321,321,321,0
|
|
20240814,183400,57967107,321,321,321,321,0
|
|
20240814,183300,57967107,321,321,321,321,0
|
|
20240814,183200,57967107,321,321,321,321,0
|
|
20240814,183100,57967107,321,321,321,321,0
|
|
20240814,183000,57967107,321,321,321,321,0
|
|
20240814,182900,57967107,321,321,321,321,0
|
|
20240814,182800,57967107,321,321,321,321,0
|
|
20240814,182700,57967107,321,321,321,321,0
|
|
20240814,182600,57967107,321,321,321,321,0
|
|
20240814,182500,57967107,321,321,321,321,0
|
|
20240814,182400,57967107,321,321,321,321,0
|
|
20240814,182300,57967107,321,321,321,321,6000
|
|
20240814,182200,57967107,321,321,321,321,0
|
|
20240814,182100,57967107,321,321,321,321,0
|
|
20240814,182000,57967107,321,321,321,321,0
|
|
20240814,181900,57967107,321,321,321,321,0
|
|
20240814,181800,57967107,321,321,321,321,0
|
|
20240814,181700,57967107,321,321,321,321,0
|
|
20240814,181600,57967107,321,321,321,321,0
|
|
20240814,181500,57967107,321,321,321,321,0
|
|
20240814,181400,57967107,321,321,321,321,0
|
|
20240814,181300,57967107,321,321,321,321,0
|
|
20240814,181200,57967107,321,321,321,321,0
|
|
20240814,181100,57967107,321,321,321,321,0
|
|
20240814,181000,57967107,321,321,321,321,0
|
|
20240814,180900,57967107,321,321,321,321,0
|
|
20240814,180800,57967107,321,321,321,321,0
|
|
20240814,180700,57967107,321,321,321,321,0
|
|
20240814,180600,57967107,321,321,321,321,0
|
|
20240814,180500,57967107,321,321,321,321,0
|
|
20240814,180400,57967107,321,321,321,321,0
|
|
20240814,180300,57967107,321,321,321,321,0
|
|
20240814,180200,57967107,321,321,321,321,0
|
|
20240814,180100,57967107,321,321,321,321,0
|
|
20240814,180000,57967107,321,321,321,321,0
|
|
20240814,175900,57967107,321,321,321,321,0
|
|
20240814,175800,57967107,321,321,321,321,0
|
|
20240814,175700,57967107,321,321,321,321,0
|
|
20240814,175600,57967107,321,321,321,321,0
|
|
20240814,175500,57967107,321,321,321,321,0
|
|
20240814,175400,57967107,321,321,321,321,0
|
|
20240814,175300,57967107,321,321,321,321,6000
|
|
20240814,175200,57967107,321,321,321,321,0
|
|
20240814,175100,57967107,321,321,321,321,0
|
|
20240814,175000,57967107,321,321,321,321,0
|
|
20240814,174900,57967107,321,321,321,321,0
|
|
20240814,174800,57967107,321,321,321,321,0
|
|
20240814,174700,57967107,321,321,321,321,0
|
|
20240814,174600,57967107,321,321,321,321,0
|
|
20240814,174500,57967107,321,321,321,321,0
|
|
20240814,174400,57967107,321,321,321,321,0
|
|
20240814,174300,57967107,321,321,321,321,0
|
|
20240814,174200,57967107,321,321,321,321,0
|
|
20240814,174100,57967107,321,321,321,321,0
|
|
20240814,174000,57967107,321,321,321,321,0
|
|
20240814,173900,57967107,321,321,321,321,0
|
|
20240814,173800,57967107,321,321,321,321,0
|
|
20240814,173700,57967107,321,321,321,321,0
|
|
20240814,173600,57967107,321,321,321,321,0
|
|
20240814,173500,57967107,321,321,321,321,0
|
|
20240814,173400,57967107,321,321,321,321,0
|
|
20240814,173300,57967107,321,321,321,321,0
|
|
20240814,173200,57967107,321,321,321,321,0
|
|
20240814,173100,57967107,321,321,321,321,0
|
|
20240814,173000,57967107,321,321,321,321,0
|
|
20240814,172900,57967107,321,321,321,321,0
|
|
20240814,172800,57967107,321,321,321,321,0
|
|
20240814,172700,57967107,321,321,321,321,0
|
|
20240814,172600,57967107,321,321,321,321,0
|
|
20240814,172500,57967107,321,321,321,321,0
|
|
20240814,172400,57967107,321,321,321,321,0
|
|
20240814,172300,57967107,321,321,321,321,6000
|
|
20240814,172200,57967107,321,321,321,321,0
|
|
20240814,172100,57967107,321,321,321,321,0
|
|
20240814,172000,57967107,321,321,321,321,0
|
|
20240814,171900,57967107,321,321,321,321,0
|
|
20240814,171800,57967107,321,321,321,321,0
|
|
20240814,171700,57967107,321,321,321,321,0
|
|
20240814,171600,57967107,321,321,321,321,0
|
|
20240814,171500,57967107,321,321,321,321,0
|
|
20240814,171400,57967107,321,321,321,321,0
|
|
20240814,171300,57967107,321,321,321,321,0
|
|
20240814,171200,57967107,321,321,321,321,0
|
|
20240814,171100,57967107,321,321,321,321,0
|
|
20240814,171000,57967107,321,321,321,321,0
|
|
20240814,170900,57967107,321,321,321,321,0
|
|
20240814,170800,57967107,321,321,321,321,0
|
|
20240814,170700,57967107,321,321,321,321,0
|
|
20240814,170600,57967107,321,321,321,321,0
|
|
20240814,170500,57967107,321,321,321,321,0
|
|
20240814,170400,57967107,321,321,321,321,0
|
|
20240814,170300,57967107,321,321,321,321,0
|
|
20240814,170200,57967107,321,321,321,321,0
|
|
20240814,170100,57967107,321,321,321,321,0
|
|
20240814,170000,57967107,321,321,321,321,0
|
|
20240814,165900,57967107,321,321,321,321,0
|
|
20240814,165800,57967107,321,321,321,321,0
|
|
20240814,165700,57967107,321,321,321,321,0
|
|
20240814,165600,57967107,321,321,321,321,0
|
|
20240814,165500,57967107,321,321,321,321,0
|
|
20240814,165400,57967107,321,321,321,321,0
|
|
20240814,165300,57967107,321,321,321,321,6000
|
|
20240814,165200,57967107,321,321,321,321,0
|
|
20240814,165100,57967107,321,321,321,321,0
|
|
20240814,165000,57967107,321,321,321,321,0
|
|
20240814,164900,57967107,321,321,321,321,0
|
|
20240814,164800,57967107,321,321,321,321,0
|
|
20240814,164700,57967107,321,321,321,321,0
|
|
20240814,164600,57967107,321,321,321,321,0
|
|
20240814,164500,57967107,321,321,321,321,0
|
|
20240814,164400,57967107,321,321,321,321,0
|
|
20240814,164300,57967107,321,321,321,321,0
|
|
20240814,164200,57967107,321,321,321,321,0
|
|
20240814,164100,57967107,321,321,321,321,0
|
|
20240814,164000,57967107,321,321,321,321,0
|
|
20240814,163900,57967107,321,321,321,321,0
|
|
20240814,163800,57967107,321,321,321,321,0
|
|
20240814,163700,57967107,321,321,321,321,0
|
|
20240814,163600,57967107,321,321,321,321,0
|
|
20240814,163500,57967107,321,321,321,321,0
|
|
20240814,163400,57967107,321,321,321,321,0
|
|
20240814,163300,57967107,321,321,321,321,0
|
|
20240814,163200,57967107,321,321,321,321,0
|
|
20240814,163100,57967107,321,321,321,321,0
|
|
20240814,163000,57967107,321,321,321,321,0
|
|
20240814,162900,57967107,321,321,321,321,0
|
|
20240814,162800,57967107,321,321,321,321,0
|
|
20240814,162700,57967107,321,321,321,321,0
|
|
20240814,162600,57967107,321,321,321,321,0
|
|
20240814,162500,57967107,321,321,321,321,0
|
|
20240814,162400,57967107,321,321,321,321,0
|
|
20240814,162300,57967107,321,321,321,321,6000
|
|
20240814,162200,57967107,321,321,321,321,0
|
|
20240814,162100,57967107,321,321,321,321,0
|
|
20240814,162000,57967107,321,321,321,321,0
|
|
20240814,161900,57967107,321,321,321,321,0
|
|
20240814,161800,57967107,321,321,321,321,0
|
|
20240814,161700,57967107,321,321,321,321,0
|
|
20240814,161600,57967107,321,321,321,321,0
|
|
20240814,161500,57967107,321,321,321,321,0
|
|
20240814,161400,57967107,321,321,321,321,0
|
|
20240814,161300,57967107,321,321,321,321,0
|
|
20240814,161200,57967107,321,321,321,321,0
|
|
20240814,161100,57967107,321,321,321,321,0
|
|
20240814,161000,57967107,321,321,321,321,0
|
|
20240814,160900,57967107,321,321,321,321,0
|
|
20240814,160800,57967107,321,321,321,321,0
|
|
20240814,160700,57967107,321,321,321,321,0
|
|
20240814,160600,57967107,321,321,321,321,0
|
|
20240814,160500,57967107,321,321,321,321,0
|
|
20240814,160400,57967107,321,321,321,321,0
|
|
20240814,160300,57967107,321,321,321,321,0
|
|
20240814,160200,57967107,321,321,321,321,0
|
|
20240814,160100,57967107,321,321,321,321,0
|
|
20240814,160000,57967107,321,321,321,321,0
|
|
20240814,155900,57967107,321,321,321,321,0
|
|
20240814,155800,57967107,321,321,321,321,0
|
|
20240814,155700,57967107,321,321,321,321,0
|
|
20240814,155600,57967107,321,321,321,321,0
|
|
20240814,155500,57967107,321,321,321,321,0
|
|
20240814,155400,57967107,321,321,321,321,0
|
|
20240814,155300,57967107,321,321,321,321,6000
|
|
20240814,155200,57967107,321,321,321,321,0
|
|
20240814,155100,57967107,321,321,321,321,0
|
|
20240814,155000,57967107,321,321,321,321,0
|
|
20240814,154900,57967107,321,321,321,321,0
|
|
20240814,154800,57967107,321,321,321,321,0
|
|
20240814,154700,57967107,321,321,321,321,0
|
|
20240814,154600,57967107,321,321,321,321,0
|
|
20240814,154500,57967107,321,321,321,321,0
|
|
20240814,154400,57967107,321,321,321,321,0
|
|
20240814,154300,57967107,321,321,321,321,0
|
|
20240814,154200,57967107,321,321,321,321,0
|
|
20240814,154100,57967107,321,321,321,321,0
|
|
20240814,154000,57967107,321,321,321,321,0
|
|
20240814,153900,57967107,321,321,321,321,0
|
|
20240814,153800,57967107,321,321,321,321,0
|
|
20240814,153700,57967107,321,321,321,321,0
|
|
20240814,153600,57967107,321,321,321,321,0
|
|
20240814,153500,57967107,321,321,321,321,0
|
|
20240814,153400,57967107,321,321,321,321,0
|
|
20240814,153300,57967107,321,321,321,321,0
|
|
20240814,153200,57967107,321,321,321,321,0
|
|
20240814,153100,57967107,321,321,321,321,0
|
|
20240814,153000,57967107,321,321,321,321,6000
|
|
20240814,152900,56041107,324,324,324,324,0
|
|
20240814,152800,56041107,324,324,324,324,0
|
|
20240814,152700,56041107,324,324,324,324,0
|
|
20240814,152600,56041107,324,324,324,324,0
|
|
20240814,152500,56041107,324,324,324,324,0
|
|
20240814,152400,56041107,324,324,324,324,0
|
|
20240814,152300,56041107,324,324,324,324,0
|
|
20240814,152200,56041107,324,324,324,324,0
|
|
20240814,152100,56041107,324,324,324,324,0
|
|
20240814,152000,56041107,324,324,324,324,0
|
|
20240814,151900,56041107,324,324,324,324,1
|
|
20240814,151800,56040783,322,322,322,322,0
|
|
20240814,151700,56040783,322,322,322,322,5
|
|
20240814,151600,56039173,322,323,323,322,2000
|
|
20240814,151500,55395160,323,323,323,323,0
|
|
20240814,151400,55395160,323,323,323,323,3
|
|
20240814,151300,55394191,322,322,322,322,0
|
|
20240814,151200,55394191,322,322,322,322,0
|
|
20240814,151100,55394191,322,322,322,322,0
|
|
20240814,151000,55394191,322,322,322,322,0
|
|
20240814,150900,55394191,322,322,322,322,0
|
|
20240814,150800,55394191,322,322,322,322,0
|
|
20240814,150700,55394191,322,322,322,322,0
|
|
20240814,150600,55394191,322,323,323,322,4
|
|
20240814,150500,55392902,322,322,322,322,0
|
|
20240814,150400,55392902,322,323,323,322,1305
|
|
20240814,150300,54972375,323,322,323,322,686
|
|
20240814,150200,54750800,322,322,322,322,0
|
|
20240814,150100,54750800,322,322,322,322,0
|
|
20240814,150000,54750800,322,322,322,322,200
|
|
20240814,145900,54686400,323,323,323,323,7
|
|
20240814,145800,54684139,323,323,323,322,4927
|
|
20240814,145700,53097242,324,324,324,324,2760
|
|
20240814,145600,52203002,324,323,324,323,602
|
|
20240814,145500,52008256,324,324,324,324,300
|
|
20240814,145400,51911056,324,324,324,323,305
|
|
20240814,145300,51812536,324,324,324,323,291
|
|
20240814,145200,51718286,323,323,323,323,0
|
|
20240814,145100,51718286,323,323,323,323,0
|
|
20240814,145000,51718286,323,323,323,323,0
|
|
20240814,144900,51718286,323,323,323,323,0
|
|
20240814,144800,51718286,323,323,323,323,250
|
|
20240814,144700,51637536,324,324,324,324,250
|
|
20240814,144600,51556536,324,323,324,323,251
|
|
20240814,144500,51475462,324,324,324,324,11
|
|
20240814,144400,51471898,324,324,324,324,0
|
|
20240814,144300,51471898,324,324,324,324,0
|
|
20240814,144200,51471898,324,324,324,324,0
|
|
20240814,144100,51471898,324,324,324,324,5
|
|
20240814,144000,51470278,324,324,324,324,0
|
|
20240814,143900,51470278,324,324,324,324,250
|
|
20240814,143800,51389278,324,324,324,324,0
|
|
20240814,143700,51389278,324,324,324,324,0
|
|
20240814,143600,51389278,324,324,324,324,986
|
|
20240814,143500,51069814,323,323,323,323,0
|
|
20240814,143400,51069814,323,323,323,323,0
|
|
20240814,143300,51069814,323,323,323,323,0
|
|
20240814,143200,51069814,323,323,323,323,0
|
|
20240814,143100,51069814,323,323,323,323,43
|
|
20240814,143000,51055925,324,324,324,324,0
|
|
20240814,142900,51055925,324,324,324,324,0
|
|
20240814,142800,51055925,324,324,324,324,0
|
|
20240814,142700,51055925,324,324,324,324,0
|
|
20240814,142600,51055925,324,323,324,323,100
|
|
20240814,142500,51023616,322,322,322,322,0
|
|
20240814,142400,51023616,322,322,322,322,0
|
|
20240814,142300,51023616,322,322,322,322,0
|
|
20240814,142200,51023616,322,322,322,322,0
|
|
20240814,142100,51023616,322,322,322,322,0
|
|
20240814,142000,51023616,322,322,322,322,1000
|
|
20240814,141900,50701616,323,323,323,323,2000
|
|
20240814,141800,50055616,322,322,322,322,0
|
|
20240814,141700,50055616,322,322,322,322,0
|
|
20240814,141600,50055616,322,322,322,322,0
|
|
20240814,141500,50055616,322,322,322,322,0
|
|
20240814,141400,50055616,322,322,322,322,0
|
|
20240814,141300,50055616,322,322,322,322,1297
|
|
20240814,141200,49637982,322,322,322,322,0
|
|
20240814,141100,49637982,322,322,322,322,0
|
|
20240814,141000,49637982,322,322,322,322,0
|
|
20240814,140900,49637982,322,322,322,322,0
|
|
20240814,140800,49637982,322,322,322,322,0
|
|
20240814,140700,49637982,322,322,322,322,0
|
|
20240814,140600,49637982,322,322,322,322,0
|
|
20240814,140500,49637982,322,322,322,322,0
|
|
20240814,140400,49637982,322,322,322,322,0
|
|
20240814,140300,49637982,322,322,322,322,0
|
|
20240814,140200,49637982,322,322,322,322,0
|
|
20240814,140100,49637982,322,322,322,322,0
|
|
20240814,140000,49637982,322,322,322,322,0
|
|
20240814,135900,49637982,322,322,322,322,150
|
|
20240814,135800,49589682,322,322,322,322,522
|
|
20240814,135700,49421598,321,322,322,321,176
|
|
20240814,135600,49365002,322,322,322,322,60
|
|
20240814,135500,49345682,321,321,321,321,0
|
|
20240814,135400,49345682,321,321,321,321,76
|
|
20240814,135300,49321286,321,321,321,321,0
|
|
20240814,135200,49321286,321,321,321,321,0
|
|
20240814,135100,49321286,321,321,321,321,0
|
|
20240814,135000,49321286,321,321,321,321,1
|
|
20240814,134900,49320965,322,321,322,321,91
|
|
20240814,134800,49291739,321,321,321,321,0
|
|
20240814,134700,49291739,321,321,321,321,1162
|
|
20240814,134600,48918737,321,321,321,321,0
|
|
20240814,134500,48918737,321,321,321,321,5
|
|
20240814,134400,48917132,321,321,321,321,0
|
|
20240814,134300,48917132,321,321,321,321,0
|
|
20240814,134200,48917132,321,321,321,321,0
|
|
20240814,134100,48917132,321,322,322,321,310
|
|
20240814,134000,48817621,321,321,321,321,0
|
|
20240814,133900,48817621,321,321,321,321,756
|
|
20240814,133800,48574945,321,321,321,321,0
|
|
20240814,133700,48574945,321,321,321,321,0
|
|
20240814,133600,48574945,321,321,321,321,0
|
|
20240814,133500,48574945,321,321,321,321,0
|
|
20240814,133400,48574945,321,322,322,321,5456
|
|
20240814,133300,46823319,322,322,322,322,2
|
|
20240814,133200,46822675,322,322,322,322,0
|
|
20240814,133100,46822675,322,322,322,322,0
|
|
20240814,133000,46822675,322,322,322,322,0
|
|
20240814,132900,46822675,322,322,322,322,0
|
|
20240814,132800,46822675,322,322,322,322,0
|
|
20240814,132700,46822675,322,322,322,322,0
|
|
20240814,132600,46822675,322,322,322,322,0
|
|
20240814,132500,46822675,322,322,322,322,268
|
|
20240814,132400,46736379,322,322,322,322,400
|
|
20240814,132300,46607579,322,322,322,322,0
|
|
20240814,132200,46607579,322,322,322,322,0
|
|
20240814,132100,46607579,322,322,322,322,30
|
|
20240814,132000,46597919,323,323,323,323,0
|
|
20240814,131900,46597919,323,323,323,323,0
|
|
20240814,131800,46597919,323,323,323,323,0
|
|
20240814,131700,46597919,323,323,323,323,300
|
|
20240814,131600,46501019,322,322,322,322,0
|
|
20240814,131500,46501019,322,322,322,322,0
|
|
20240814,131400,46501019,322,322,322,322,0
|
|
20240814,131300,46501019,322,322,322,322,0
|
|
20240814,131200,46501019,322,322,322,322,0
|
|
20240814,131100,46501019,322,322,322,322,0
|
|
20240814,131000,46501019,322,322,322,322,0
|
|
20240814,130900,46501019,322,322,322,322,0
|
|
20240814,130800,46501019,322,322,322,322,0
|
|
20240814,130700,46501019,322,322,322,322,0
|
|
20240814,130600,46501019,322,322,322,322,0
|
|
20240814,130500,46501019,322,322,322,322,0
|
|
20240814,130400,46501019,322,322,322,322,0
|
|
20240814,130300,46501019,322,322,322,322,0
|
|
20240814,130200,46501019,322,322,322,322,0
|
|
20240814,130100,46501019,322,322,322,322,0
|
|
20240814,130000,46501019,322,322,322,322,0
|
|
20240814,125900,46501019,322,322,322,322,0
|
|
20240814,125800,46501019,322,322,322,322,0
|
|
20240814,125700,46501019,322,322,322,322,0
|
|
20240814,125600,46501019,322,321,322,321,443
|
|
20240814,125500,46358776,321,321,321,321,0
|
|
20240814,125400,46358776,321,321,321,321,0
|
|
20240814,125300,46358776,321,321,321,321,0
|
|
20240814,125200,46358776,321,321,321,321,0
|
|
20240814,125100,46358776,321,321,321,321,0
|
|
20240814,125000,46358776,321,321,321,321,1500
|
|
20240814,124900,45877276,321,321,321,321,170
|
|
20240814,124800,45822706,321,321,321,321,0
|
|
20240814,124700,45822706,321,321,321,321,264
|
|
20240814,124600,45737962,322,322,322,322,3334
|
|
20240814,124500,44664414,322,322,322,322,2765
|
|
20240814,124400,43774084,322,322,322,322,189
|
|
20240814,124300,43713226,322,322,322,322,0
|
|
20240814,124200,43713226,322,322,322,322,170
|
|
20240814,124100,43658486,322,322,322,322,1000
|
|
20240814,124000,43336486,322,322,322,322,477
|
|
20240814,123900,43182892,321,321,321,321,0
|
|
20240814,123800,43182892,321,321,321,321,0
|
|
20240814,123700,43182892,321,321,321,321,0
|
|
20240814,123600,43182892,321,321,321,321,0
|
|
20240814,123500,43182892,321,321,321,321,0
|
|
20240814,123400,43182892,321,321,321,321,0
|
|
20240814,123300,43182892,321,321,321,321,0
|
|
20240814,123200,43182892,321,321,321,321,0
|
|
20240814,123100,43182892,321,321,321,321,0
|
|
20240814,123000,43182892,321,321,321,321,0
|
|
20240814,122900,43182892,321,321,321,321,873
|
|
20240814,122800,42902659,321,321,321,321,0
|
|
20240814,122700,42902659,321,321,321,321,307
|
|
20240814,122600,42804112,322,322,322,322,60
|
|
20240814,122500,42784792,322,322,322,322,0
|
|
20240814,122400,42784792,322,322,322,322,0
|
|
20240814,122300,42784792,322,322,322,322,0
|
|
20240814,122200,42784792,322,322,322,322,0
|
|
20240814,122100,42784792,322,322,322,322,0
|
|
20240814,122000,42784792,322,322,322,322,5
|
|
20240814,121900,42783182,322,322,322,322,3004
|
|
20240814,121800,41815894,322,322,322,322,0
|
|
20240814,121700,41815894,322,322,322,322,1
|
|
20240814,121600,41815572,323,323,323,323,1
|
|
20240814,121500,41815249,323,323,323,323,1
|
|
20240814,121400,41814926,321,321,321,321,0
|
|
20240814,121300,41814926,321,322,322,321,29083
|
|
20240814,121200,32479253,321,321,321,321,0
|
|
20240814,121100,32479253,321,321,321,321,0
|
|
20240814,121000,32479253,321,321,321,321,0
|
|
20240814,120900,32479253,321,321,321,321,0
|
|
20240814,120800,32479253,321,321,321,321,0
|
|
20240814,120700,32479253,321,321,321,321,1100
|
|
20240814,120600,32126153,322,322,322,322,0
|
|
20240814,120500,32126153,322,322,322,322,0
|
|
20240814,120400,32126153,322,322,322,322,28
|
|
20240814,120300,32117137,322,322,322,322,80
|
|
20240814,120200,32091377,323,323,323,323,0
|
|
20240814,120100,32091377,323,323,323,323,1
|
|
20240814,120000,32091054,323,323,323,323,0
|
|
20240814,115900,32091054,323,323,323,323,0
|
|
20240814,115800,32091054,323,323,323,323,119
|
|
20240814,115700,32052617,323,323,323,323,0
|
|
20240814,115600,32052617,323,323,323,323,0
|
|
20240814,115500,32052617,323,323,323,323,900
|
|
20240814,115400,31761917,323,323,323,323,0
|
|
20240814,115300,31761917,323,323,323,323,2503
|
|
20240814,115200,30953448,323,323,323,323,1
|
|
20240814,115100,30953125,322,322,322,322,1
|
|
20240814,115000,30952803,323,323,323,323,0
|
|
20240814,114900,30952803,323,323,323,323,0
|
|
20240814,114800,30952803,323,323,323,323,0
|
|
20240814,114700,30952803,323,323,323,323,0
|
|
20240814,114600,30952803,323,323,323,323,0
|
|
20240814,114500,30952803,323,323,323,323,0
|
|
20240814,114400,30952803,323,323,323,323,2
|
|
20240814,114300,30952157,323,323,323,323,0
|
|
20240814,114200,30952157,323,323,323,323,0
|
|
20240814,114100,30952157,323,323,323,323,6
|
|
20240814,114000,30950219,323,322,323,322,48
|
|
20240814,113900,30934753,323,323,323,323,0
|
|
20240814,113800,30934753,323,323,323,323,0
|
|
20240814,113700,30934753,323,323,323,323,0
|
|
20240814,113600,30934753,323,323,323,323,0
|
|
20240814,113500,30934753,323,323,323,323,0
|
|
20240814,113400,30934753,323,323,323,323,0
|
|
20240814,113300,30934753,323,323,323,323,0
|
|
20240814,113200,30934753,323,323,323,323,4045
|
|
20240814,113100,29628218,323,323,323,323,0
|
|
20240814,113000,29628218,323,323,323,323,224
|
|
20240814,112900,29555866,323,323,323,323,0
|
|
20240814,112800,29555866,323,323,323,323,0
|
|
20240814,112700,29555866,323,323,323,323,5776
|
|
20240814,112600,27690218,323,323,323,323,0
|
|
20240814,112500,27690218,323,323,323,323,0
|
|
20240814,112400,27690218,323,323,323,323,4445
|
|
20240814,112300,26254483,323,323,323,323,0
|
|
20240814,112200,26254483,323,323,323,323,9859
|
|
20240814,112100,23070026,323,323,323,323,1016
|
|
20240814,112000,22741858,323,323,323,323,0
|
|
20240814,111900,22741858,323,323,323,323,0
|
|
20240814,111800,22741858,323,323,323,323,0
|
|
20240814,111700,22741858,323,323,323,323,0
|
|
20240814,111600,22741858,323,323,323,323,0
|
|
20240814,111500,22741858,323,323,323,323,0
|
|
20240814,111400,22741858,323,323,323,323,0
|
|
20240814,111300,22741858,323,323,323,323,0
|
|
20240814,111200,22741858,323,323,323,323,0
|
|
20240814,111100,22741858,323,323,323,323,0
|
|
20240814,111000,22741858,323,323,323,323,0
|
|
20240814,110900,22741858,323,324,324,323,4
|
|
20240814,110800,22740564,324,324,324,324,0
|
|
20240814,110700,22740564,324,324,324,324,0
|
|
20240814,110600,22740564,324,324,324,324,0
|
|
20240814,110500,22740564,324,324,324,324,0
|
|
20240814,110400,22740564,324,324,324,324,0
|
|
20240814,110300,22740564,324,324,324,324,0
|
|
20240814,110200,22740564,324,324,324,324,20
|
|
20240814,110100,22734084,324,324,324,324,0
|
|
20240814,110000,22734084,324,324,324,324,1
|
|
20240814,105900,22733760,323,323,323,323,0
|
|
20240814,105800,22733760,323,323,323,323,0
|
|
20240814,105700,22733760,323,323,323,323,0
|
|
20240814,105600,22733760,323,323,323,323,30
|
|
20240814,105500,22724070,323,323,323,323,0
|
|
20240814,105400,22724070,323,323,323,322,44
|
|
20240814,105300,22709879,324,324,324,324,0
|
|
20240814,105200,22709879,324,324,324,324,0
|
|
20240814,105100,22709879,324,324,324,324,1
|
|
20240814,105000,22709555,324,324,324,324,0
|
|
20240814,104900,22709555,324,324,324,324,1
|
|
20240814,104800,22709231,322,322,322,322,0
|
|
20240814,104700,22709231,322,323,323,322,200
|
|
20240814,104600,22644825,322,322,322,322,0
|
|
20240814,104500,22644825,322,323,323,322,4500
|
|
20240814,104400,21195814,323,323,323,323,0
|
|
20240814,104300,21195814,323,323,323,323,0
|
|
20240814,104200,21195814,323,323,323,323,1000
|
|
20240814,104100,20872814,324,324,324,324,0
|
|
20240814,104000,20872814,324,324,324,324,118
|
|
20240814,103900,20834582,325,325,325,325,5
|
|
20240814,103800,20832957,324,324,324,324,8
|
|
20240814,103700,20830365,324,324,324,324,0
|
|
20240814,103600,20830365,324,324,324,324,0
|
|
20240814,103500,20830365,324,324,324,324,0
|
|
20240814,103400,20830365,324,324,324,324,0
|
|
20240814,103300,20830365,324,324,324,324,0
|
|
20240814,103200,20830365,324,324,324,324,91
|
|
20240814,103100,20800881,324,324,324,324,500
|
|
20240814,103000,20638881,325,325,325,325,20
|
|
20240814,102900,20632381,325,325,325,325,4
|
|
20240814,102800,20631081,325,325,325,325,300
|
|
20240814,102700,20533581,325,325,325,325,0
|
|
20240814,102600,20533581,325,325,325,325,2144
|
|
20240814,102500,19836781,325,325,325,325,0
|
|
20240814,102400,19836781,325,325,325,325,0
|
|
20240814,102300,19836781,325,325,325,325,0
|
|
20240814,102200,19836781,325,325,325,325,0
|
|
20240814,102100,19836781,325,325,325,325,0
|
|
20240814,102000,19836781,325,325,325,325,0
|
|
20240814,101900,19836781,325,325,325,325,0
|
|
20240814,101800,19836781,325,325,325,325,0
|
|
20240814,101700,19836781,325,325,325,325,111
|
|
20240814,101600,19800706,325,325,325,325,200
|
|
20240814,101500,19735706,325,325,325,325,4
|
|
20240814,101400,19734406,325,325,325,325,4830
|
|
20240814,101300,18164656,325,325,325,325,0
|
|
20240814,101200,18164656,325,325,325,325,0
|
|
20240814,101100,18164656,325,325,325,325,0
|
|
20240814,101000,18164656,325,325,325,325,0
|
|
20240814,100900,18164656,325,325,325,325,0
|
|
20240814,100800,18164656,325,325,325,325,2
|
|
20240814,100700,18164006,325,325,325,325,0
|
|
20240814,100600,18164006,325,325,325,325,0
|
|
20240814,100500,18164006,325,325,325,325,0
|
|
20240814,100400,18164006,325,325,325,325,1
|
|
20240814,100300,18163681,325,325,325,325,26
|
|
20240814,100200,18155231,325,325,325,325,0
|
|
20240814,100100,18155231,325,324,325,324,70
|
|
20240814,100000,18132531,324,324,324,324,0
|
|
20240814,095900,18132531,324,324,324,324,8
|
|
20240814,095800,18129939,324,324,324,324,0
|
|
20240814,095700,18129939,324,324,324,324,0
|
|
20240814,095600,18129939,324,324,324,324,0
|
|
20240814,095500,18129939,324,324,324,324,0
|
|
20240814,095400,18129939,324,324,324,324,0
|
|
20240814,095300,18129939,324,324,324,324,0
|
|
20240814,095200,18129939,324,324,324,324,0
|
|
20240814,095100,18129939,324,324,324,324,0
|
|
20240814,095000,18129939,324,324,324,324,2804
|
|
20240814,094900,17221443,324,324,324,324,0
|
|
20240814,094800,17221443,324,324,324,324,2
|
|
20240814,094700,17220795,324,324,324,324,29
|
|
20240814,094600,17211399,324,324,324,324,92
|
|
20240814,094500,17181591,324,324,324,324,4
|
|
20240814,094400,17180295,323,323,323,323,2
|
|
20240814,094300,17179649,323,323,323,323,100
|
|
20240814,094200,17147349,322,322,322,322,1170
|
|
20240814,094100,16770609,322,322,322,322,500
|
|
20240814,094000,16609609,321,321,321,321,1
|
|
20240814,093900,16609288,320,320,320,320,0
|
|
20240814,093800,16609288,320,320,320,320,5000
|
|
20240814,093700,15009288,320,320,320,320,100
|
|
20240814,093600,14977288,321,321,321,321,0
|
|
20240814,093500,14977288,321,321,321,321,0
|
|
20240814,093400,14977288,321,321,321,321,0
|
|
20240814,093300,14977288,321,321,321,321,21813
|
|
20240814,093200,7975315,321,321,321,321,0
|
|
20240814,093100,7975315,321,321,321,321,5651
|
|
20240814,093000,6161344,321,321,321,321,427
|
|
20240814,092900,6024277,322,322,322,322,28
|
|
20240814,092800,6015261,321,321,321,321,0
|
|
20240814,092700,6015261,321,321,321,321,0
|
|
20240814,092600,6015261,321,321,321,321,1944
|
|
20240814,092500,5391237,321,321,321,321,50
|
|
20240814,092400,5375187,320,320,320,320,0
|
|
20240814,092300,5375187,320,320,320,320,3100
|
|
20240814,092200,4383187,321,321,321,321,6
|
|
20240814,092100,4381261,321,321,321,321,0
|
|
20240814,092000,4381261,321,321,321,321,1000
|
|
20240814,091900,4060261,321,321,321,321,1161
|
|
20240814,091800,3687580,321,321,321,321,0
|
|
20240814,091700,3687580,321,321,321,321,2
|
|
20240814,091600,3686938,322,322,322,322,0
|
|
20240814,091500,3686938,322,322,322,322,2
|
|
20240814,091400,3686294,322,322,322,322,0
|
|
20240814,091300,3686294,322,321,322,321,7310
|
|
20240814,091200,1339482,323,323,323,323,0
|
|
20240814,091100,1339482,323,323,323,323,0
|
|
20240814,091000,1339482,323,322,323,322,1000
|
|
20240814,090900,1017437,322,322,322,322,45
|
|
20240814,090800,1002947,322,322,322,322,1000
|
|
20240814,090700,680947,323,323,323,323,0
|
|
20240814,090600,680947,323,323,323,323,0
|
|
20240814,090500,680947,323,323,323,323,5
|
|
20240814,090400,679332,322,322,322,322,1073
|
|
20240814,090300,333826,323,323,323,323,5
|
|
20240814,090200,332211,323,323,323,323,0
|
|
20240814,090100,332211,323,323,323,323,0
|
|
20240814,090000,332211,323,321,323,321,1033
|