626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192300,75507646,335,335,335,335,5022
|
|
20240820,192200,75507646,335,335,335,335,0
|
|
20240820,192100,75507646,335,335,335,335,0
|
|
20240820,192000,75507646,335,335,335,335,0
|
|
20240820,191900,75507646,335,335,335,335,0
|
|
20240820,191800,75507646,335,335,335,335,0
|
|
20240820,191700,75507646,335,335,335,335,0
|
|
20240820,191600,75507646,335,335,335,335,0
|
|
20240820,191500,75507646,335,335,335,335,0
|
|
20240820,191400,75507646,335,335,335,335,0
|
|
20240820,191300,75507646,335,335,335,335,0
|
|
20240820,191200,75507646,335,335,335,335,0
|
|
20240820,191100,75507646,335,335,335,335,0
|
|
20240820,191000,75507646,335,335,335,335,0
|
|
20240820,190900,75507646,335,335,335,335,0
|
|
20240820,190800,75507646,335,335,335,335,0
|
|
20240820,190700,75507646,335,335,335,335,0
|
|
20240820,190600,75507646,335,335,335,335,0
|
|
20240820,190500,75507646,335,335,335,335,0
|
|
20240820,190400,75507646,335,335,335,335,0
|
|
20240820,190300,75507646,335,335,335,335,0
|
|
20240820,190200,75507646,335,335,335,335,0
|
|
20240820,190100,75507646,335,335,335,335,0
|
|
20240820,190000,75507646,335,335,335,335,0
|
|
20240820,185900,75507646,335,335,335,335,0
|
|
20240820,185800,75507646,335,335,335,335,0
|
|
20240820,185700,75507646,335,335,335,335,0
|
|
20240820,185600,75507646,335,335,335,335,0
|
|
20240820,185500,75507646,335,335,335,335,0
|
|
20240820,185400,75507646,335,335,335,335,0
|
|
20240820,185300,75507646,335,335,335,335,5022
|
|
20240820,185200,75507646,335,335,335,335,0
|
|
20240820,185100,75507646,335,335,335,335,0
|
|
20240820,185000,75507646,335,335,335,335,0
|
|
20240820,184900,75507646,335,335,335,335,0
|
|
20240820,184800,75507646,335,335,335,335,0
|
|
20240820,184700,75507646,335,335,335,335,0
|
|
20240820,184600,75507646,335,335,335,335,0
|
|
20240820,184500,75507646,335,335,335,335,0
|
|
20240820,184400,75507646,335,335,335,335,0
|
|
20240820,184300,75507646,335,335,335,335,0
|
|
20240820,184200,75507646,335,335,335,335,0
|
|
20240820,184100,75507646,335,335,335,335,0
|
|
20240820,184000,75507646,335,335,335,335,0
|
|
20240820,183900,75507646,335,335,335,335,0
|
|
20240820,183800,75507646,335,335,335,335,0
|
|
20240820,183700,75507646,335,335,335,335,0
|
|
20240820,183600,75507646,335,335,335,335,0
|
|
20240820,183500,75507646,335,335,335,335,0
|
|
20240820,183400,75507646,335,335,335,335,0
|
|
20240820,183300,75507646,335,335,335,335,0
|
|
20240820,183200,75507646,335,335,335,335,0
|
|
20240820,183100,75507646,335,335,335,335,0
|
|
20240820,183000,75507646,335,335,335,335,0
|
|
20240820,182900,75507646,335,335,335,335,0
|
|
20240820,182800,75507646,335,335,335,335,0
|
|
20240820,182700,75507646,335,335,335,335,0
|
|
20240820,182600,75507646,335,335,335,335,0
|
|
20240820,182500,75507646,335,335,335,335,0
|
|
20240820,182400,75507646,335,335,335,335,0
|
|
20240820,182300,75507646,335,335,335,335,5022
|
|
20240820,182200,75507646,335,335,335,335,0
|
|
20240820,182100,75507646,335,335,335,335,0
|
|
20240820,182000,75507646,335,335,335,335,0
|
|
20240820,181900,75507646,335,335,335,335,0
|
|
20240820,181800,75507646,335,335,335,335,0
|
|
20240820,181700,75507646,335,335,335,335,0
|
|
20240820,181600,75507646,335,335,335,335,0
|
|
20240820,181500,75507646,335,335,335,335,0
|
|
20240820,181400,75507646,335,335,335,335,0
|
|
20240820,181300,75507646,335,335,335,335,0
|
|
20240820,181200,75507646,335,335,335,335,0
|
|
20240820,181100,75507646,335,335,335,335,0
|
|
20240820,181000,75507646,335,335,335,335,0
|
|
20240820,180900,75507646,335,335,335,335,0
|
|
20240820,180800,75507646,335,335,335,335,0
|
|
20240820,180700,75507646,335,335,335,335,0
|
|
20240820,180600,75507646,335,335,335,335,0
|
|
20240820,180500,75507646,335,335,335,335,0
|
|
20240820,180400,75507646,335,335,335,335,0
|
|
20240820,180300,75507646,335,335,335,335,0
|
|
20240820,180200,75507646,335,335,335,335,0
|
|
20240820,180100,75507646,335,335,335,335,0
|
|
20240820,180000,75507646,335,335,335,335,0
|
|
20240820,175900,75507646,335,335,335,335,0
|
|
20240820,175800,75507646,335,335,335,335,0
|
|
20240820,175700,75507646,335,335,335,335,0
|
|
20240820,175600,75507646,335,335,335,335,0
|
|
20240820,175500,75507646,335,335,335,335,0
|
|
20240820,175400,75507646,335,335,335,335,0
|
|
20240820,175300,75507646,335,335,335,335,5022
|
|
20240820,175200,75507646,335,335,335,335,0
|
|
20240820,175100,75507646,335,335,335,335,0
|
|
20240820,175000,75507646,335,335,335,335,0
|
|
20240820,174900,75507646,335,335,335,335,0
|
|
20240820,174800,75507646,335,335,335,335,0
|
|
20240820,174700,75507646,335,335,335,335,0
|
|
20240820,174600,75507646,335,335,335,335,0
|
|
20240820,174500,75507646,335,335,335,335,0
|
|
20240820,174400,75507646,335,335,335,335,0
|
|
20240820,174300,75507646,335,335,335,335,0
|
|
20240820,174200,75507646,335,335,335,335,0
|
|
20240820,174100,75507646,335,335,335,335,0
|
|
20240820,174000,75507646,335,335,335,335,0
|
|
20240820,173900,75507646,335,335,335,335,0
|
|
20240820,173800,75507646,335,335,335,335,0
|
|
20240820,173700,75507646,335,335,335,335,0
|
|
20240820,173600,75507646,335,335,335,335,0
|
|
20240820,173500,75507646,335,335,335,335,0
|
|
20240820,173400,75507646,335,335,335,335,0
|
|
20240820,173300,75507646,335,335,335,335,0
|
|
20240820,173200,75507646,335,335,335,335,0
|
|
20240820,173100,75507646,335,335,335,335,0
|
|
20240820,173000,75507646,335,335,335,335,0
|
|
20240820,172900,75507646,335,335,335,335,0
|
|
20240820,172800,75507646,335,335,335,335,0
|
|
20240820,172700,75507646,335,335,335,335,0
|
|
20240820,172600,75507646,335,335,335,335,0
|
|
20240820,172500,75507646,335,335,335,335,0
|
|
20240820,172400,75507646,335,335,335,335,0
|
|
20240820,172300,75507646,335,335,335,335,5022
|
|
20240820,172200,75507646,335,335,335,335,0
|
|
20240820,172100,75507646,335,335,335,335,0
|
|
20240820,172000,75507646,335,335,335,335,0
|
|
20240820,171900,75507646,335,335,335,335,0
|
|
20240820,171800,75507646,335,335,335,335,0
|
|
20240820,171700,75507646,335,335,335,335,0
|
|
20240820,171600,75507646,335,335,335,335,0
|
|
20240820,171500,75507646,335,335,335,335,0
|
|
20240820,171400,75507646,335,335,335,335,0
|
|
20240820,171300,75507646,335,335,335,335,0
|
|
20240820,171200,75507646,335,335,335,335,0
|
|
20240820,171100,75507646,335,335,335,335,0
|
|
20240820,171000,75507646,335,335,335,335,0
|
|
20240820,170900,75507646,335,335,335,335,0
|
|
20240820,170800,75507646,335,335,335,335,0
|
|
20240820,170700,75507646,335,335,335,335,0
|
|
20240820,170600,75507646,335,335,335,335,0
|
|
20240820,170500,75507646,335,335,335,335,0
|
|
20240820,170400,75507646,335,335,335,335,0
|
|
20240820,170300,75507646,335,335,335,335,0
|
|
20240820,170200,75507646,335,335,335,335,0
|
|
20240820,170100,75507646,335,335,335,335,0
|
|
20240820,170000,75507646,335,335,335,335,0
|
|
20240820,165900,75507646,335,335,335,335,0
|
|
20240820,165800,75507646,335,335,335,335,0
|
|
20240820,165700,75507646,335,335,335,335,0
|
|
20240820,165600,75507646,335,335,335,335,0
|
|
20240820,165500,75507646,335,335,335,335,0
|
|
20240820,165400,75507646,335,335,335,335,0
|
|
20240820,165300,75507646,335,335,335,335,5022
|
|
20240820,165200,75507646,335,335,335,335,0
|
|
20240820,165100,75507646,335,335,335,335,0
|
|
20240820,165000,75507646,335,335,335,335,0
|
|
20240820,164900,75507646,335,335,335,335,0
|
|
20240820,164800,75507646,335,335,335,335,0
|
|
20240820,164700,75507646,335,335,335,335,0
|
|
20240820,164600,75507646,335,335,335,335,0
|
|
20240820,164500,75507646,335,335,335,335,0
|
|
20240820,164400,75507646,335,335,335,335,0
|
|
20240820,164300,75507646,335,335,335,335,0
|
|
20240820,164200,75507646,335,335,335,335,0
|
|
20240820,164100,75507646,335,335,335,335,0
|
|
20240820,164000,75507646,335,335,335,335,0
|
|
20240820,163900,75507646,335,335,335,335,0
|
|
20240820,163800,75507646,335,335,335,335,0
|
|
20240820,163700,75507646,335,335,335,335,0
|
|
20240820,163600,75507646,335,335,335,335,0
|
|
20240820,163500,75507646,335,335,335,335,0
|
|
20240820,163400,75507646,335,335,335,335,0
|
|
20240820,163300,75507646,335,335,335,335,0
|
|
20240820,163200,75507646,335,335,335,335,0
|
|
20240820,163100,75507646,335,335,335,335,0
|
|
20240820,163000,75507646,335,335,335,335,0
|
|
20240820,162900,75507646,335,335,335,335,0
|
|
20240820,162800,75507646,335,335,335,335,0
|
|
20240820,162700,75507646,335,335,335,335,0
|
|
20240820,162600,75507646,335,335,335,335,0
|
|
20240820,162500,75507646,335,335,335,335,0
|
|
20240820,162400,75507646,335,335,335,335,0
|
|
20240820,162300,75507646,335,335,335,335,5022
|
|
20240820,162200,75507646,335,335,335,335,0
|
|
20240820,162100,75507646,335,335,335,335,0
|
|
20240820,162000,75507646,335,335,335,335,0
|
|
20240820,161900,75507646,335,335,335,335,0
|
|
20240820,161800,75507646,335,335,335,335,0
|
|
20240820,161700,75507646,335,335,335,335,0
|
|
20240820,161600,75507646,335,335,335,335,0
|
|
20240820,161500,75507646,335,335,335,335,0
|
|
20240820,161400,75507646,335,335,335,335,0
|
|
20240820,161300,75507646,335,335,335,335,0
|
|
20240820,161200,75507646,335,335,335,335,0
|
|
20240820,161100,75507646,335,335,335,335,0
|
|
20240820,161000,75507646,335,335,335,335,0
|
|
20240820,160900,75507646,335,335,335,335,0
|
|
20240820,160800,75507646,335,335,335,335,0
|
|
20240820,160700,75507646,335,335,335,335,0
|
|
20240820,160600,75507646,335,335,335,335,0
|
|
20240820,160500,75507646,335,335,335,335,0
|
|
20240820,160400,75507646,335,335,335,335,0
|
|
20240820,160300,75507646,335,335,335,335,0
|
|
20240820,160200,75507646,335,335,335,335,0
|
|
20240820,160100,75507646,335,335,335,335,0
|
|
20240820,160000,75507646,335,335,335,335,0
|
|
20240820,155900,75507646,335,335,335,335,0
|
|
20240820,155800,75507646,335,335,335,335,0
|
|
20240820,155700,75507646,335,335,335,335,0
|
|
20240820,155600,75507646,335,335,335,335,0
|
|
20240820,155500,75507646,335,335,335,335,0
|
|
20240820,155400,75507646,335,335,335,335,0
|
|
20240820,155300,75507646,335,335,335,335,5022
|
|
20240820,155200,75507646,335,335,335,335,0
|
|
20240820,155100,75507646,335,335,335,335,0
|
|
20240820,155000,75507646,335,335,335,335,0
|
|
20240820,154900,75507646,335,335,335,335,0
|
|
20240820,154800,75507646,335,335,335,335,0
|
|
20240820,154700,75507646,335,335,335,335,0
|
|
20240820,154600,75507646,335,335,335,335,0
|
|
20240820,154500,75507646,335,335,335,335,0
|
|
20240820,154400,75507646,335,335,335,335,0
|
|
20240820,154300,75507646,335,335,335,335,0
|
|
20240820,154200,75507646,335,335,335,335,0
|
|
20240820,154100,75507646,335,335,335,335,0
|
|
20240820,154000,75507646,335,335,335,335,0
|
|
20240820,153900,75507646,335,335,335,335,0
|
|
20240820,153800,75507646,335,335,335,335,0
|
|
20240820,153700,75507646,335,335,335,335,0
|
|
20240820,153600,75507646,335,335,335,335,0
|
|
20240820,153500,75507646,335,335,335,335,0
|
|
20240820,153400,75507646,335,335,335,335,0
|
|
20240820,153300,75507646,335,335,335,335,0
|
|
20240820,153200,75507646,335,335,335,335,0
|
|
20240820,153100,75507646,335,335,335,335,0
|
|
20240820,153000,75507646,335,335,335,335,5022
|
|
20240820,152900,73825276,335,335,335,335,0
|
|
20240820,152800,73825276,335,335,335,335,0
|
|
20240820,152700,73825276,335,335,335,335,0
|
|
20240820,152600,73825276,335,335,335,335,0
|
|
20240820,152500,73825276,335,335,335,335,0
|
|
20240820,152400,73825276,335,335,335,335,0
|
|
20240820,152300,73825276,335,335,335,335,0
|
|
20240820,152200,73825276,335,335,335,335,0
|
|
20240820,152100,73825276,335,335,335,335,0
|
|
20240820,152000,73825276,335,335,335,335,0
|
|
20240820,151900,73825276,335,333,335,333,100
|
|
20240820,151800,73791818,332,332,332,332,0
|
|
20240820,151700,73791818,332,332,332,332,133
|
|
20240820,151600,73747662,332,332,332,332,0
|
|
20240820,151500,73747662,332,332,332,332,2267
|
|
20240820,151400,72995018,333,333,333,333,6
|
|
20240820,151300,72993020,333,334,334,333,831
|
|
20240820,151200,72716293,334,334,334,334,358
|
|
20240820,151100,72596721,333,333,333,333,373
|
|
20240820,151000,72472512,334,334,334,334,0
|
|
20240820,150900,72472512,334,334,334,334,0
|
|
20240820,150800,72472512,334,334,334,334,0
|
|
20240820,150700,72472512,334,334,334,334,0
|
|
20240820,150600,72472512,334,334,334,334,0
|
|
20240820,150500,72472512,334,334,334,334,0
|
|
20240820,150400,72472512,334,334,334,334,0
|
|
20240820,150300,72472512,334,334,334,334,0
|
|
20240820,150200,72472512,334,334,334,334,0
|
|
20240820,150100,72472512,334,334,334,334,0
|
|
20240820,150000,72472512,334,334,334,334,0
|
|
20240820,145900,72472512,334,334,334,334,1010
|
|
20240820,145800,72135172,334,334,334,334,3078
|
|
20240820,145700,71107120,335,334,335,334,8
|
|
20240820,145600,71104447,335,335,335,335,7
|
|
20240820,145500,71102102,335,334,335,334,36
|
|
20240820,145400,71090077,335,334,335,334,45
|
|
20240820,145300,71075042,334,334,334,334,40
|
|
20240820,145200,71061682,335,335,335,335,0
|
|
20240820,145100,71061682,335,335,335,335,0
|
|
20240820,145000,71061682,335,334,335,334,307
|
|
20240820,144900,70958842,334,334,335,334,154
|
|
20240820,144800,70907258,334,334,334,334,0
|
|
20240820,144700,70907258,334,334,334,334,3
|
|
20240820,144600,70906256,334,334,334,334,1610
|
|
20240820,144500,70368516,334,334,334,334,3018
|
|
20240820,144400,69360504,334,335,335,334,3
|
|
20240820,144300,69359500,335,335,335,335,5
|
|
20240820,144200,69357825,335,335,335,335,981
|
|
20240820,144100,69029190,335,335,335,335,2954
|
|
20240820,144000,68039600,335,335,335,335,1066
|
|
20240820,143900,67682490,335,335,335,335,0
|
|
20240820,143800,67682490,335,335,335,335,0
|
|
20240820,143700,67682490,335,334,335,334,10003
|
|
20240820,143600,64331488,334,335,335,334,1137
|
|
20240820,143500,63951727,334,334,335,334,1611
|
|
20240820,143400,63412481,334,334,334,334,5720
|
|
20240820,143300,61502001,334,334,334,334,30
|
|
20240820,143200,61491981,334,333,334,333,887
|
|
20240820,143100,61196588,333,333,333,333,14
|
|
20240820,143000,61191926,333,333,333,333,9078
|
|
20240820,142900,58168952,333,333,333,333,10
|
|
20240820,142800,58165622,333,333,333,333,0
|
|
20240820,142700,58165622,333,333,333,333,3300
|
|
20240820,142600,57066722,333,333,333,333,5402
|
|
20240820,142500,55267856,334,332,334,332,16344
|
|
20240820,142400,49827004,332,332,332,332,0
|
|
20240820,142300,49827004,332,332,332,332,9
|
|
20240820,142200,49824016,332,332,332,332,0
|
|
20240820,142100,49824016,332,332,332,332,0
|
|
20240820,142000,49824016,332,332,332,332,29
|
|
20240820,141900,49814388,332,332,332,332,2
|
|
20240820,141800,49813724,332,332,332,332,20
|
|
20240820,141700,49807084,332,332,332,332,1
|
|
20240820,141600,49806752,332,332,332,332,17
|
|
20240820,141500,49801108,332,332,332,332,0
|
|
20240820,141400,49801108,332,331,332,331,10
|
|
20240820,141300,49797796,331,331,331,331,0
|
|
20240820,141200,49797796,331,331,331,331,0
|
|
20240820,141100,49797796,331,331,331,331,0
|
|
20240820,141000,49797796,331,331,331,331,3
|
|
20240820,140900,49796803,332,331,332,331,1014
|
|
20240820,140800,49461165,331,331,331,331,4927
|
|
20240820,140700,47830328,332,331,332,331,9
|
|
20240820,140600,47827347,331,331,331,331,0
|
|
20240820,140500,47827347,331,331,331,331,2625
|
|
20240820,140400,46958472,331,331,331,331,0
|
|
20240820,140300,46958472,331,331,331,331,100
|
|
20240820,140200,46925372,331,331,331,331,5
|
|
20240820,140100,46923717,330,330,330,330,3532
|
|
20240820,140000,45758157,331,331,331,331,75
|
|
20240820,135900,45733332,331,331,331,331,0
|
|
20240820,135800,45733332,331,331,331,331,0
|
|
20240820,135700,45733332,331,331,331,331,0
|
|
20240820,135600,45733332,331,331,331,331,162
|
|
20240820,135500,45679710,331,331,331,331,1208
|
|
20240820,135400,45279862,331,331,331,331,3
|
|
20240820,135300,45278869,331,331,331,331,0
|
|
20240820,135200,45278869,331,331,331,331,0
|
|
20240820,135100,45278869,331,331,331,331,0
|
|
20240820,135000,45278869,331,331,331,331,60
|
|
20240820,134900,45259009,331,331,331,331,40
|
|
20240820,134800,45245769,331,330,331,330,18631
|
|
20240820,134700,39081438,330,330,330,330,0
|
|
20240820,134600,39081438,330,330,330,330,0
|
|
20240820,134500,39081438,330,330,330,330,0
|
|
20240820,134400,39081438,330,330,330,330,12
|
|
20240820,134300,39077478,330,330,330,330,22
|
|
20240820,134200,39070218,329,329,329,329,0
|
|
20240820,134100,39070218,329,329,329,329,0
|
|
20240820,134000,39070218,329,329,329,329,0
|
|
20240820,133900,39070218,329,329,329,329,0
|
|
20240820,133800,39070218,329,329,329,329,410
|
|
20240820,133700,38935328,330,330,330,330,0
|
|
20240820,133600,38935328,330,330,330,330,1
|
|
20240820,133500,38934998,330,330,330,330,0
|
|
20240820,133400,38934998,330,330,330,330,0
|
|
20240820,133300,38934998,330,330,330,330,0
|
|
20240820,133200,38934998,330,330,330,330,0
|
|
20240820,133100,38934998,330,329,330,329,6143
|
|
20240820,133000,36908772,329,329,329,329,109
|
|
20240820,132900,36872911,328,328,328,328,0
|
|
20240820,132800,36872911,328,328,328,328,108
|
|
20240820,132700,36837487,328,327,328,327,517
|
|
20240820,132600,36668411,327,329,329,327,4036
|
|
20240820,132500,35348406,328,328,328,328,80
|
|
20240820,132400,35322166,328,328,328,328,25
|
|
20240820,132300,35313966,329,329,329,329,0
|
|
20240820,132200,35313966,329,329,329,329,0
|
|
20240820,132100,35313966,329,329,329,329,0
|
|
20240820,132000,35313966,329,329,329,329,0
|
|
20240820,131900,35313966,329,329,329,329,0
|
|
20240820,131800,35313966,329,329,329,329,0
|
|
20240820,131700,35313966,329,329,329,329,10
|
|
20240820,131600,35310676,329,329,329,329,153
|
|
20240820,131500,35260339,329,329,329,329,0
|
|
20240820,131400,35260339,329,330,330,327,252
|
|
20240820,131300,35177930,327,327,327,327,0
|
|
20240820,131200,35177930,327,327,327,327,0
|
|
20240820,131100,35177930,327,327,327,327,0
|
|
20240820,131000,35177930,327,327,327,327,0
|
|
20240820,130900,35177930,327,327,327,327,0
|
|
20240820,130800,35177930,327,328,328,327,3000
|
|
20240820,130700,34194386,328,328,328,328,0
|
|
20240820,130600,34194386,328,329,329,328,2000
|
|
20240820,130500,33538165,329,329,329,329,0
|
|
20240820,130400,33538165,329,329,329,329,0
|
|
20240820,130300,33538165,329,330,330,329,2380
|
|
20240820,130200,32754757,331,331,331,331,0
|
|
20240820,130100,32754757,331,331,331,331,0
|
|
20240820,130000,32754757,331,331,331,331,0
|
|
20240820,125900,32754757,331,331,331,331,0
|
|
20240820,125800,32754757,331,331,331,331,0
|
|
20240820,125700,32754757,331,331,331,331,0
|
|
20240820,125600,32754757,331,331,331,331,0
|
|
20240820,125500,32754757,331,331,331,331,0
|
|
20240820,125400,32754757,331,331,331,331,0
|
|
20240820,125300,32754757,331,331,331,331,0
|
|
20240820,125200,32754757,331,331,331,331,1
|
|
20240820,125100,32754426,330,330,330,330,83
|
|
20240820,125000,32727036,331,331,331,331,2
|
|
20240820,124900,32726374,331,331,331,331,0
|
|
20240820,124800,32726374,331,331,331,331,300
|
|
20240820,124700,32627074,331,331,331,331,6
|
|
20240820,124600,32625088,330,330,330,330,0
|
|
20240820,124500,32625088,330,330,330,330,0
|
|
20240820,124400,32625088,330,330,330,330,0
|
|
20240820,124300,32625088,330,330,330,330,0
|
|
20240820,124200,32625088,330,330,330,330,16
|
|
20240820,124100,32619808,330,330,330,330,142
|
|
20240820,124000,32572948,330,330,330,330,0
|
|
20240820,123900,32572948,330,330,330,330,0
|
|
20240820,123800,32572948,330,330,330,330,0
|
|
20240820,123700,32572948,330,330,330,330,0
|
|
20240820,123600,32572948,330,331,331,330,34
|
|
20240820,123500,32561697,330,330,330,330,0
|
|
20240820,123400,32561697,330,330,330,330,0
|
|
20240820,123300,32561697,330,330,330,330,0
|
|
20240820,123200,32561697,330,330,330,330,0
|
|
20240820,123100,32561697,330,330,330,330,0
|
|
20240820,123000,32561697,330,330,330,330,0
|
|
20240820,122900,32561697,330,330,330,330,0
|
|
20240820,122800,32561697,330,330,330,330,0
|
|
20240820,122700,32561697,330,330,330,330,0
|
|
20240820,122600,32561697,330,330,330,330,0
|
|
20240820,122500,32561697,330,330,330,330,0
|
|
20240820,122400,32561697,330,330,330,330,0
|
|
20240820,122300,32561697,330,330,330,330,0
|
|
20240820,122200,32561697,330,330,331,330,113
|
|
20240820,122100,32524307,331,331,331,331,2
|
|
20240820,122000,32523645,331,331,331,331,0
|
|
20240820,121900,32523645,331,331,331,331,0
|
|
20240820,121800,32523645,331,331,331,331,0
|
|
20240820,121700,32523645,331,331,331,331,20
|
|
20240820,121600,32517025,331,331,331,331,0
|
|
20240820,121500,32517025,331,331,331,331,0
|
|
20240820,121400,32517025,331,331,331,331,0
|
|
20240820,121300,32517025,331,331,331,331,0
|
|
20240820,121200,32517025,331,329,331,329,2
|
|
20240820,121100,32516365,330,330,330,330,0
|
|
20240820,121000,32516365,330,330,330,330,0
|
|
20240820,120900,32516365,330,330,330,330,14
|
|
20240820,120800,32511745,329,329,329,329,0
|
|
20240820,120700,32511745,329,329,329,329,0
|
|
20240820,120600,32511745,329,329,329,329,0
|
|
20240820,120500,32511745,329,330,330,329,1000
|
|
20240820,120400,32182740,330,330,330,330,0
|
|
20240820,120300,32182740,330,330,330,330,0
|
|
20240820,120200,32182740,330,330,330,330,0
|
|
20240820,120100,32182740,330,329,330,329,50
|
|
20240820,120000,32166289,329,330,330,329,25
|
|
20240820,115900,32158044,330,330,330,330,0
|
|
20240820,115800,32158044,330,330,330,330,19
|
|
20240820,115700,32151774,330,330,330,330,2912
|
|
20240820,115600,31190814,331,331,331,331,0
|
|
20240820,115500,31190814,331,331,331,331,160
|
|
20240820,115400,31137854,330,330,330,330,0
|
|
20240820,115300,31137854,330,330,330,330,22
|
|
20240820,115200,31130594,330,330,330,330,0
|
|
20240820,115100,31130594,330,330,330,330,0
|
|
20240820,115000,31130594,330,330,330,330,0
|
|
20240820,114900,31130594,330,330,330,330,0
|
|
20240820,114800,31130594,330,330,330,330,0
|
|
20240820,114700,31130594,330,330,330,330,0
|
|
20240820,114600,31130594,330,330,330,330,0
|
|
20240820,114500,31130594,330,330,330,330,0
|
|
20240820,114400,31130594,330,330,330,330,2
|
|
20240820,114300,31129934,329,329,329,329,10000
|
|
20240820,114200,27839934,329,330,330,329,1000
|
|
20240820,114100,27510377,329,329,329,329,0
|
|
20240820,114000,27510377,329,329,329,329,0
|
|
20240820,113900,27510377,329,332,332,329,3613
|
|
20240820,113800,26318329,332,332,332,332,0
|
|
20240820,113700,26318329,332,332,332,332,0
|
|
20240820,113600,26318329,332,332,332,332,3
|
|
20240820,113500,26317333,331,332,332,331,6
|
|
20240820,113400,26315346,329,329,329,329,0
|
|
20240820,113300,26315346,329,329,329,329,0
|
|
20240820,113200,26315346,329,329,329,329,0
|
|
20240820,113100,26315346,329,329,329,329,548
|
|
20240820,113000,26135054,329,331,331,329,624
|
|
20240820,112900,25929448,331,331,331,331,0
|
|
20240820,112800,25929448,331,331,331,331,1
|
|
20240820,112700,25929117,331,331,331,331,0
|
|
20240820,112600,25929117,331,331,331,331,0
|
|
20240820,112500,25929117,331,331,331,331,0
|
|
20240820,112400,25929117,331,331,331,331,0
|
|
20240820,112300,25929117,331,331,331,331,0
|
|
20240820,112200,25929117,331,331,331,331,50
|
|
20240820,112100,25912567,331,331,331,331,501
|
|
20240820,112000,25746736,331,330,331,330,367
|
|
20240820,111900,25625261,330,330,330,330,0
|
|
20240820,111800,25625261,330,331,331,330,1006
|
|
20240820,111700,25293275,331,331,331,331,14
|
|
20240820,111600,25288641,330,330,330,330,0
|
|
20240820,111500,25288641,330,330,330,330,0
|
|
20240820,111400,25288641,330,330,330,330,1135
|
|
20240820,111300,24914091,330,330,330,330,0
|
|
20240820,111200,24914091,330,330,330,330,13163
|
|
20240820,111100,20570301,330,330,330,330,4
|
|
20240820,111000,20568981,330,330,330,330,0
|
|
20240820,110900,20568981,330,330,330,330,0
|
|
20240820,110800,20568981,330,330,330,330,0
|
|
20240820,110700,20568981,330,330,330,330,1
|
|
20240820,110600,20568651,329,329,329,329,0
|
|
20240820,110500,20568651,329,329,329,329,865
|
|
20240820,110400,20284066,329,329,329,329,1607
|
|
20240820,110300,19755363,329,329,329,329,0
|
|
20240820,110200,19755363,329,329,329,329,0
|
|
20240820,110100,19755363,329,329,329,329,0
|
|
20240820,110000,19755363,329,329,329,329,2347
|
|
20240820,105900,18983200,329,329,329,329,0
|
|
20240820,105800,18983200,329,329,329,329,75
|
|
20240820,105700,18958525,329,329,329,329,0
|
|
20240820,105600,18958525,329,329,329,329,0
|
|
20240820,105500,18958525,329,329,329,329,0
|
|
20240820,105400,18958525,329,329,329,329,3
|
|
20240820,105300,18957538,329,329,329,329,53
|
|
20240820,105200,18940101,329,329,329,329,7
|
|
20240820,105100,18937798,329,329,329,329,0
|
|
20240820,105000,18937798,329,329,329,329,0
|
|
20240820,104900,18937798,329,329,329,329,1
|
|
20240820,104800,18937469,328,328,328,328,1
|
|
20240820,104700,18937141,329,328,329,328,2
|
|
20240820,104600,18936484,329,329,329,329,0
|
|
20240820,104500,18936484,329,329,329,329,0
|
|
20240820,104400,18936484,329,329,329,329,369
|
|
20240820,104300,18815083,329,329,329,329,3
|
|
20240820,104200,18814096,329,329,329,329,1
|
|
20240820,104100,18813767,328,328,328,328,20
|
|
20240820,104000,18807207,329,329,329,329,100
|
|
20240820,103900,18774307,329,329,329,329,150
|
|
20240820,103800,18724957,329,329,329,329,1
|
|
20240820,103700,18724628,329,329,329,329,0
|
|
20240820,103600,18724628,329,329,329,329,0
|
|
20240820,103500,18724628,329,329,329,329,0
|
|
20240820,103400,18724628,329,329,329,329,0
|
|
20240820,103300,18724628,329,329,329,329,0
|
|
20240820,103200,18724628,329,329,329,329,12
|
|
20240820,103100,18720680,329,329,329,329,0
|
|
20240820,103000,18720680,329,329,329,329,0
|
|
20240820,102900,18720680,329,329,329,329,1
|
|
20240820,102800,18720351,328,329,329,328,1761
|
|
20240820,102700,18142494,329,330,330,329,1902
|
|
20240820,102600,17516735,330,330,330,330,80
|
|
20240820,102500,17490335,330,330,330,330,0
|
|
20240820,102400,17490335,330,330,330,330,0
|
|
20240820,102300,17490335,330,330,330,330,0
|
|
20240820,102200,17490335,330,330,330,330,0
|
|
20240820,102100,17490335,330,330,330,330,4
|
|
20240820,102000,17489015,330,330,330,330,0
|
|
20240820,101900,17489015,330,330,330,330,1430
|
|
20240820,101800,17017115,330,330,330,330,0
|
|
20240820,101700,17017115,330,330,330,330,1
|
|
20240820,101600,17016785,329,329,329,329,186
|
|
20240820,101500,16955591,330,330,330,330,0
|
|
20240820,101400,16955591,330,330,330,330,0
|
|
20240820,101300,16955591,330,330,330,330,0
|
|
20240820,101200,16955591,330,330,330,330,6
|
|
20240820,101100,16953611,330,330,330,330,0
|
|
20240820,101000,16953611,330,329,330,329,201
|
|
20240820,100900,16887481,329,329,329,329,0
|
|
20240820,100800,16887481,329,329,329,329,0
|
|
20240820,100700,16887481,329,329,329,329,395
|
|
20240820,100600,16757526,330,330,330,330,0
|
|
20240820,100500,16757526,330,330,330,330,0
|
|
20240820,100400,16757526,330,330,330,330,1
|
|
20240820,100300,16757196,330,329,330,329,3232
|
|
20240820,100200,15693848,330,330,330,330,0
|
|
20240820,100100,15693848,330,330,330,330,68
|
|
20240820,100000,15671408,329,329,329,329,652
|
|
20240820,095900,15456900,329,329,329,329,0
|
|
20240820,095800,15456900,329,329,329,329,0
|
|
20240820,095700,15456900,329,329,329,329,0
|
|
20240820,095600,15456900,329,329,329,329,0
|
|
20240820,095500,15456900,329,329,329,329,0
|
|
20240820,095400,15456900,329,329,329,329,1
|
|
20240820,095300,15456571,329,329,329,329,0
|
|
20240820,095200,15456571,329,329,329,329,2344
|
|
20240820,095100,14685395,330,330,330,330,0
|
|
20240820,095000,14685395,330,330,330,330,0
|
|
20240820,094900,14685395,330,330,330,330,3
|
|
20240820,094800,14684405,330,330,330,330,0
|
|
20240820,094700,14684405,330,330,330,330,99
|
|
20240820,094600,14651735,330,330,330,330,28
|
|
20240820,094500,14642495,330,330,330,330,154
|
|
20240820,094400,14591675,329,329,329,329,0
|
|
20240820,094300,14591675,329,329,329,329,0
|
|
20240820,094200,14591675,329,329,329,329,468
|
|
20240820,094100,14437703,329,329,329,329,10
|
|
20240820,094000,14434413,329,329,329,329,0
|
|
20240820,093900,14434413,329,329,329,329,0
|
|
20240820,093800,14434413,329,329,329,329,0
|
|
20240820,093700,14434413,329,329,329,329,0
|
|
20240820,093600,14434413,329,329,329,329,500
|
|
20240820,093500,14269913,329,329,329,329,1
|
|
20240820,093400,14269584,329,329,329,329,11
|
|
20240820,093300,14265965,329,329,329,329,0
|
|
20240820,093200,14265965,329,329,329,329,0
|
|
20240820,093100,14265965,329,329,329,329,0
|
|
20240820,093000,14265965,329,329,329,329,0
|
|
20240820,092900,14265965,329,328,329,328,85
|
|
20240820,092800,14238080,328,328,328,328,0
|
|
20240820,092700,14238080,328,328,328,328,0
|
|
20240820,092600,14238080,328,328,328,328,883
|
|
20240820,092500,13948456,328,328,328,328,1161
|
|
20240820,092400,13567648,328,328,328,328,408
|
|
20240820,092300,13433824,326,326,326,326,0
|
|
20240820,092200,13433824,326,326,326,326,154
|
|
20240820,092100,13383620,327,328,328,327,532
|
|
20240820,092000,13209127,327,325,327,325,6125
|
|
20240820,091900,11217842,326,326,326,326,646
|
|
20240820,091800,11007246,327,327,328,327,61
|
|
20240820,091700,10987279,329,329,329,329,0
|
|
20240820,091600,10987279,329,329,329,329,14
|
|
20240820,091500,10982673,329,326,329,326,2
|
|
20240820,091400,10982018,325,327,327,325,11294
|
|
20240820,091300,7301375,327,327,327,327,14175
|
|
20240820,091200,2666150,326,328,328,326,5770
|
|
20240820,091100,781830,327,327,327,327,0
|
|
20240820,091000,781830,327,327,327,327,0
|
|
20240820,090900,781830,327,327,327,327,5
|
|
20240820,090800,780195,327,328,328,327,999
|
|
20240820,090700,453357,329,329,329,329,28
|
|
20240820,090600,444145,329,329,329,329,0
|
|
20240820,090500,444145,329,329,329,329,200
|
|
20240820,090400,378345,330,329,330,328,3
|
|
20240820,090300,377358,327,327,327,327,0
|
|
20240820,090200,377358,327,327,327,327,0
|
|
20240820,090100,377358,327,327,327,327,0
|
|
20240820,090000,377358,327,327,327,327,1154
|