626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192300,87584313,325,325,325,325,1000
|
|
20240829,192200,87584313,325,325,325,325,0
|
|
20240829,192100,87584313,325,325,325,325,0
|
|
20240829,192000,87584313,325,325,325,325,0
|
|
20240829,191900,87584313,325,325,325,325,0
|
|
20240829,191800,87584313,325,325,325,325,0
|
|
20240829,191700,87584313,325,325,325,325,0
|
|
20240829,191600,87584313,325,325,325,325,0
|
|
20240829,191500,87584313,325,325,325,325,0
|
|
20240829,191400,87584313,325,325,325,325,0
|
|
20240829,191300,87584313,325,325,325,325,0
|
|
20240829,191200,87584313,325,325,325,325,0
|
|
20240829,191100,87584313,325,325,325,325,0
|
|
20240829,191000,87584313,325,325,325,325,0
|
|
20240829,190900,87584313,325,325,325,325,0
|
|
20240829,190800,87584313,325,325,325,325,0
|
|
20240829,190700,87584313,325,325,325,325,0
|
|
20240829,190600,87584313,325,325,325,325,0
|
|
20240829,190500,87584313,325,325,325,325,0
|
|
20240829,190400,87584313,325,325,325,325,0
|
|
20240829,190300,87584313,325,325,325,325,0
|
|
20240829,190200,87584313,325,325,325,325,0
|
|
20240829,190100,87584313,325,325,325,325,0
|
|
20240829,190000,87584313,325,325,325,325,0
|
|
20240829,185900,87584313,325,325,325,325,0
|
|
20240829,185800,87584313,325,325,325,325,0
|
|
20240829,185700,87584313,325,325,325,325,0
|
|
20240829,185600,87584313,325,325,325,325,0
|
|
20240829,185500,87584313,325,325,325,325,0
|
|
20240829,185400,87584313,325,325,325,325,0
|
|
20240829,185300,87584313,325,325,325,325,1000
|
|
20240829,185200,87584313,325,325,325,325,0
|
|
20240829,185100,87584313,325,325,325,325,0
|
|
20240829,185000,87584313,325,325,325,325,0
|
|
20240829,184900,87584313,325,325,325,325,0
|
|
20240829,184800,87584313,325,325,325,325,0
|
|
20240829,184700,87584313,325,325,325,325,0
|
|
20240829,184600,87584313,325,325,325,325,0
|
|
20240829,184500,87584313,325,325,325,325,0
|
|
20240829,184400,87584313,325,325,325,325,0
|
|
20240829,184300,87584313,325,325,325,325,0
|
|
20240829,184200,87584313,325,325,325,325,0
|
|
20240829,184100,87584313,325,325,325,325,0
|
|
20240829,184000,87584313,325,325,325,325,0
|
|
20240829,183900,87584313,325,325,325,325,0
|
|
20240829,183800,87584313,325,325,325,325,0
|
|
20240829,183700,87584313,325,325,325,325,0
|
|
20240829,183600,87584313,325,325,325,325,0
|
|
20240829,183500,87584313,325,325,325,325,0
|
|
20240829,183400,87584313,325,325,325,325,0
|
|
20240829,183300,87584313,325,325,325,325,0
|
|
20240829,183200,87584313,325,325,325,325,0
|
|
20240829,183100,87584313,325,325,325,325,0
|
|
20240829,183000,87584313,325,325,325,325,0
|
|
20240829,182900,87584313,325,325,325,325,0
|
|
20240829,182800,87584313,325,325,325,325,0
|
|
20240829,182700,87584313,325,325,325,325,0
|
|
20240829,182600,87584313,325,325,325,325,0
|
|
20240829,182500,87584313,325,325,325,325,0
|
|
20240829,182400,87584313,325,325,325,325,0
|
|
20240829,182300,87584313,325,325,325,325,1000
|
|
20240829,182200,87584313,325,325,325,325,0
|
|
20240829,182100,87584313,325,325,325,325,0
|
|
20240829,182000,87584313,325,325,325,325,0
|
|
20240829,181900,87584313,325,325,325,325,0
|
|
20240829,181800,87584313,325,325,325,325,0
|
|
20240829,181700,87584313,325,325,325,325,0
|
|
20240829,181600,87584313,325,325,325,325,0
|
|
20240829,181500,87584313,325,325,325,325,0
|
|
20240829,181400,87584313,325,325,325,325,0
|
|
20240829,181300,87584313,325,325,325,325,0
|
|
20240829,181200,87584313,325,325,325,325,0
|
|
20240829,181100,87584313,325,325,325,325,0
|
|
20240829,181000,87584313,325,325,325,325,0
|
|
20240829,180900,87584313,325,325,325,325,0
|
|
20240829,180800,87584313,325,325,325,325,0
|
|
20240829,180700,87584313,325,325,325,325,0
|
|
20240829,180600,87584313,325,325,325,325,0
|
|
20240829,180500,87584313,325,325,325,325,0
|
|
20240829,180400,87584313,325,325,325,325,0
|
|
20240829,180300,87584313,325,325,325,325,0
|
|
20240829,180200,87584313,325,325,325,325,0
|
|
20240829,180100,87584313,325,325,325,325,0
|
|
20240829,180000,87584313,325,325,325,325,0
|
|
20240829,175900,87584313,325,325,325,325,0
|
|
20240829,175800,87584313,325,325,325,325,0
|
|
20240829,175700,87584313,325,325,325,325,0
|
|
20240829,175600,87584313,325,325,325,325,0
|
|
20240829,175500,87584313,325,325,325,325,0
|
|
20240829,175400,87584313,325,325,325,325,0
|
|
20240829,175300,87584313,325,325,325,325,1000
|
|
20240829,175200,87584313,325,325,325,325,0
|
|
20240829,175100,87584313,325,325,325,325,0
|
|
20240829,175000,87584313,325,325,325,325,0
|
|
20240829,174900,87584313,325,325,325,325,0
|
|
20240829,174800,87584313,325,325,325,325,0
|
|
20240829,174700,87584313,325,325,325,325,0
|
|
20240829,174600,87584313,325,325,325,325,0
|
|
20240829,174500,87584313,325,325,325,325,0
|
|
20240829,174400,87584313,325,325,325,325,0
|
|
20240829,174300,87584313,325,325,325,325,0
|
|
20240829,174200,87584313,325,325,325,325,0
|
|
20240829,174100,87584313,325,325,325,325,0
|
|
20240829,174000,87584313,325,325,325,325,0
|
|
20240829,173900,87584313,325,325,325,325,0
|
|
20240829,173800,87584313,325,325,325,325,0
|
|
20240829,173700,87584313,325,325,325,325,0
|
|
20240829,173600,87584313,325,325,325,325,0
|
|
20240829,173500,87584313,325,325,325,325,0
|
|
20240829,173400,87584313,325,325,325,325,0
|
|
20240829,173300,87584313,325,325,325,325,0
|
|
20240829,173200,87584313,325,325,325,325,0
|
|
20240829,173100,87584313,325,325,325,325,0
|
|
20240829,173000,87584313,325,325,325,325,0
|
|
20240829,172900,87584313,325,325,325,325,0
|
|
20240829,172800,87584313,325,325,325,325,0
|
|
20240829,172700,87584313,325,325,325,325,0
|
|
20240829,172600,87584313,325,325,325,325,0
|
|
20240829,172500,87584313,325,325,325,325,0
|
|
20240829,172400,87584313,325,325,325,325,0
|
|
20240829,172300,87584313,325,325,325,325,1000
|
|
20240829,172200,87584313,325,325,325,325,0
|
|
20240829,172100,87584313,325,325,325,325,0
|
|
20240829,172000,87584313,325,325,325,325,0
|
|
20240829,171900,87584313,325,325,325,325,0
|
|
20240829,171800,87584313,325,325,325,325,0
|
|
20240829,171700,87584313,325,325,325,325,0
|
|
20240829,171600,87584313,325,325,325,325,0
|
|
20240829,171500,87584313,325,325,325,325,0
|
|
20240829,171400,87584313,325,325,325,325,0
|
|
20240829,171300,87584313,325,325,325,325,0
|
|
20240829,171200,87584313,325,325,325,325,0
|
|
20240829,171100,87584313,325,325,325,325,0
|
|
20240829,171000,87584313,325,325,325,325,0
|
|
20240829,170900,87584313,325,325,325,325,0
|
|
20240829,170800,87584313,325,325,325,325,0
|
|
20240829,170700,87584313,325,325,325,325,0
|
|
20240829,170600,87584313,325,325,325,325,0
|
|
20240829,170500,87584313,325,325,325,325,0
|
|
20240829,170400,87584313,325,325,325,325,0
|
|
20240829,170300,87584313,325,325,325,325,0
|
|
20240829,170200,87584313,325,325,325,325,0
|
|
20240829,170100,87584313,325,325,325,325,0
|
|
20240829,170000,87584313,325,325,325,325,0
|
|
20240829,165900,87584313,325,325,325,325,0
|
|
20240829,165800,87584313,325,325,325,325,0
|
|
20240829,165700,87584313,325,325,325,325,0
|
|
20240829,165600,87584313,325,325,325,325,0
|
|
20240829,165500,87584313,325,325,325,325,0
|
|
20240829,165400,87584313,325,325,325,325,0
|
|
20240829,165300,87584313,325,325,325,325,1000
|
|
20240829,165200,87584313,325,325,325,325,0
|
|
20240829,165100,87584313,325,325,325,325,0
|
|
20240829,165000,87584313,325,325,325,325,0
|
|
20240829,164900,87584313,325,325,325,325,0
|
|
20240829,164800,87584313,325,325,325,325,0
|
|
20240829,164700,87584313,325,325,325,325,0
|
|
20240829,164600,87584313,325,325,325,325,0
|
|
20240829,164500,87584313,325,325,325,325,0
|
|
20240829,164400,87584313,325,325,325,325,0
|
|
20240829,164300,87584313,325,325,325,325,0
|
|
20240829,164200,87584313,325,325,325,325,0
|
|
20240829,164100,87584313,325,325,325,325,0
|
|
20240829,164000,87584313,325,325,325,325,0
|
|
20240829,163900,87584313,325,325,325,325,0
|
|
20240829,163800,87584313,325,325,325,325,0
|
|
20240829,163700,87584313,325,325,325,325,0
|
|
20240829,163600,87584313,325,325,325,325,0
|
|
20240829,163500,87584313,325,325,325,325,0
|
|
20240829,163400,87584313,325,325,325,325,0
|
|
20240829,163300,87584313,325,325,325,325,0
|
|
20240829,163200,87584313,325,325,325,325,0
|
|
20240829,163100,87584313,325,325,325,325,0
|
|
20240829,163000,87584313,325,325,325,325,0
|
|
20240829,162900,87584313,325,325,325,325,0
|
|
20240829,162800,87584313,325,325,325,325,0
|
|
20240829,162700,87584313,325,325,325,325,0
|
|
20240829,162600,87584313,325,325,325,325,0
|
|
20240829,162500,87584313,325,325,325,325,0
|
|
20240829,162400,87584313,325,325,325,325,0
|
|
20240829,162300,87584313,325,325,325,325,1000
|
|
20240829,162200,87584313,325,325,325,325,0
|
|
20240829,162100,87584313,325,325,325,325,0
|
|
20240829,162000,87584313,325,325,325,325,0
|
|
20240829,161900,87584313,325,325,325,325,0
|
|
20240829,161800,87584313,325,325,325,325,0
|
|
20240829,161700,87584313,325,325,325,325,0
|
|
20240829,161600,87584313,325,325,325,325,0
|
|
20240829,161500,87584313,325,325,325,325,0
|
|
20240829,161400,87584313,325,325,325,325,0
|
|
20240829,161300,87584313,325,325,325,325,0
|
|
20240829,161200,87584313,325,325,325,325,0
|
|
20240829,161100,87584313,325,325,325,325,0
|
|
20240829,161000,87584313,325,325,325,325,0
|
|
20240829,160900,87584313,325,325,325,325,0
|
|
20240829,160800,87584313,325,325,325,325,0
|
|
20240829,160700,87584313,325,325,325,325,0
|
|
20240829,160600,87584313,325,325,325,325,0
|
|
20240829,160500,87584313,325,325,325,325,0
|
|
20240829,160400,87584313,325,325,325,325,0
|
|
20240829,160300,87584313,325,325,325,325,0
|
|
20240829,160200,87584313,325,325,325,325,0
|
|
20240829,160100,87584313,325,325,325,325,0
|
|
20240829,160000,87584313,325,325,325,325,0
|
|
20240829,155900,87584313,325,325,325,325,0
|
|
20240829,155800,87584313,325,325,325,325,0
|
|
20240829,155700,87584313,325,325,325,325,0
|
|
20240829,155600,87584313,325,325,325,325,0
|
|
20240829,155500,87584313,325,325,325,325,0
|
|
20240829,155400,87584313,325,325,325,325,0
|
|
20240829,155300,87584313,325,325,325,325,1000
|
|
20240829,155200,87584313,325,325,325,325,0
|
|
20240829,155100,87584313,325,325,325,325,0
|
|
20240829,155000,87584313,325,325,325,325,0
|
|
20240829,154900,87584313,325,325,325,325,0
|
|
20240829,154800,87584313,325,325,325,325,0
|
|
20240829,154700,87584313,325,325,325,325,0
|
|
20240829,154600,87584313,325,325,325,325,0
|
|
20240829,154500,87584313,325,325,325,325,0
|
|
20240829,154400,87584313,325,325,325,325,0
|
|
20240829,154300,87584313,325,325,325,325,0
|
|
20240829,154200,87584313,325,325,325,325,0
|
|
20240829,154100,87584313,325,325,325,325,0
|
|
20240829,154000,87584313,325,325,325,325,0
|
|
20240829,153900,87584313,325,325,325,325,0
|
|
20240829,153800,87584313,325,325,325,325,0
|
|
20240829,153700,87584313,325,325,325,325,0
|
|
20240829,153600,87584313,325,325,325,325,0
|
|
20240829,153500,87584313,325,325,325,325,0
|
|
20240829,153400,87584313,325,325,325,325,0
|
|
20240829,153300,87584313,325,325,325,325,0
|
|
20240829,153200,87584313,325,325,325,325,0
|
|
20240829,153100,87584313,325,325,325,325,0
|
|
20240829,153000,87584313,325,325,325,325,1000
|
|
20240829,152900,87259313,325,325,325,325,0
|
|
20240829,152800,87259313,325,325,325,325,0
|
|
20240829,152700,87259313,325,325,325,325,0
|
|
20240829,152600,87259313,325,325,325,325,0
|
|
20240829,152500,87259313,325,325,325,325,0
|
|
20240829,152400,87259313,325,325,325,325,0
|
|
20240829,152300,87259313,325,325,325,325,0
|
|
20240829,152200,87259313,325,325,325,325,0
|
|
20240829,152100,87259313,325,325,325,325,0
|
|
20240829,152000,87259313,325,325,325,325,0
|
|
20240829,151900,87259313,325,325,325,325,0
|
|
20240829,151800,87259313,325,325,325,325,0
|
|
20240829,151700,87259313,325,325,325,325,0
|
|
20240829,151600,87259313,325,325,325,325,0
|
|
20240829,151500,87259313,325,325,325,325,0
|
|
20240829,151400,87259313,325,325,325,325,0
|
|
20240829,151300,87259313,325,325,325,325,0
|
|
20240829,151200,87259313,325,325,325,325,0
|
|
20240829,151100,87259313,325,325,325,325,0
|
|
20240829,151000,87259313,325,325,325,325,222
|
|
20240829,150900,87187163,325,325,325,325,0
|
|
20240829,150800,87187163,325,325,325,325,1000
|
|
20240829,150700,86862163,325,325,325,325,1539
|
|
20240829,150600,86361988,327,327,327,327,0
|
|
20240829,150500,86361988,327,327,327,327,0
|
|
20240829,150400,86361988,327,327,327,327,0
|
|
20240829,150300,86361988,327,327,327,327,0
|
|
20240829,150200,86361988,327,327,327,327,0
|
|
20240829,150100,86361988,327,327,327,327,0
|
|
20240829,150000,86361988,327,327,327,327,0
|
|
20240829,145900,86361988,327,327,327,327,0
|
|
20240829,145800,86361988,327,327,327,327,0
|
|
20240829,145700,86361988,327,327,327,327,0
|
|
20240829,145600,86361988,327,327,327,327,0
|
|
20240829,145500,86361988,327,327,327,327,0
|
|
20240829,145400,86361988,327,327,327,327,0
|
|
20240829,145300,86361988,327,327,327,327,0
|
|
20240829,145200,86361988,327,327,327,327,0
|
|
20240829,145100,86361988,327,327,327,327,3
|
|
20240829,145000,86361007,324,324,324,324,0
|
|
20240829,144900,86361007,324,324,324,324,0
|
|
20240829,144800,86361007,324,324,324,324,0
|
|
20240829,144700,86361007,324,324,324,324,0
|
|
20240829,144600,86361007,324,324,324,324,0
|
|
20240829,144500,86361007,324,324,324,324,0
|
|
20240829,144400,86361007,324,324,324,324,0
|
|
20240829,144300,86361007,324,324,324,324,15
|
|
20240829,144200,86356147,327,327,327,327,0
|
|
20240829,144100,86356147,327,327,327,327,0
|
|
20240829,144000,86356147,327,327,327,327,4
|
|
20240829,143900,86354839,327,327,327,327,0
|
|
20240829,143800,86354839,327,327,327,327,0
|
|
20240829,143700,86354839,327,327,327,327,1
|
|
20240829,143600,86354512,326,326,326,326,0
|
|
20240829,143500,86354512,326,326,326,326,0
|
|
20240829,143400,86354512,326,326,326,326,0
|
|
20240829,143300,86354512,326,326,326,326,0
|
|
20240829,143200,86354512,326,326,326,326,0
|
|
20240829,143100,86354512,326,326,326,326,0
|
|
20240829,143000,86354512,326,326,326,326,0
|
|
20240829,142900,86354512,326,326,326,326,9
|
|
20240829,142800,86351578,326,325,326,325,2841
|
|
20240829,142700,85425413,325,325,325,325,0
|
|
20240829,142600,85425413,325,325,325,325,1
|
|
20240829,142500,85425088,326,326,326,326,100
|
|
20240829,142400,85392488,327,327,327,327,0
|
|
20240829,142300,85392488,327,327,327,327,0
|
|
20240829,142200,85392488,327,327,327,327,2000
|
|
20240829,142100,84738488,327,327,327,327,123
|
|
20240829,142000,84698267,327,327,327,327,679
|
|
20240829,141900,84476234,327,327,327,327,0
|
|
20240829,141800,84476234,327,327,327,327,110
|
|
20240829,141700,84440264,324,324,324,324,220
|
|
20240829,141600,84368984,324,324,324,324,0
|
|
20240829,141500,84368984,324,324,324,324,0
|
|
20240829,141400,84368984,324,324,324,324,0
|
|
20240829,141300,84368984,324,324,324,324,0
|
|
20240829,141200,84368984,324,324,324,324,200
|
|
20240829,141100,84304184,324,326,326,324,4800
|
|
20240829,141000,82748902,326,326,326,326,6
|
|
20240829,140900,82746946,326,326,326,326,9
|
|
20240829,140800,82744012,327,327,327,327,0
|
|
20240829,140700,82744012,327,327,327,327,0
|
|
20240829,140600,82744012,327,327,327,327,0
|
|
20240829,140500,82744012,327,327,327,327,4771
|
|
20240829,140400,81183895,327,327,327,327,0
|
|
20240829,140300,81183895,327,327,327,327,0
|
|
20240829,140200,81183895,327,327,327,327,0
|
|
20240829,140100,81183895,327,327,327,327,0
|
|
20240829,140000,81183895,327,327,327,327,0
|
|
20240829,135900,81183895,327,327,327,327,0
|
|
20240829,135800,81183895,327,327,327,327,5
|
|
20240829,135700,81182260,326,326,326,326,5
|
|
20240829,135600,81180630,327,327,327,327,0
|
|
20240829,135500,81180630,327,327,327,327,0
|
|
20240829,135400,81180630,327,327,327,327,0
|
|
20240829,135300,81180630,327,327,327,327,0
|
|
20240829,135200,81180630,327,327,327,327,0
|
|
20240829,135100,81180630,327,327,327,327,0
|
|
20240829,135000,81180630,327,327,327,327,0
|
|
20240829,134900,81180630,327,327,327,327,0
|
|
20240829,134800,81180630,327,327,327,327,0
|
|
20240829,134700,81180630,327,327,327,327,0
|
|
20240829,134600,81180630,327,327,327,327,0
|
|
20240829,134500,81180630,327,327,327,327,0
|
|
20240829,134400,81180630,327,327,327,327,1
|
|
20240829,134300,81180303,326,326,326,326,0
|
|
20240829,134200,81180303,326,326,326,326,5230
|
|
20240829,134100,79475323,326,326,326,326,0
|
|
20240829,134000,79475323,326,326,326,326,0
|
|
20240829,133900,79475323,326,326,326,326,0
|
|
20240829,133800,79475323,326,326,326,326,0
|
|
20240829,133700,79475323,326,326,326,326,0
|
|
20240829,133600,79475323,326,326,326,326,0
|
|
20240829,133500,79475323,326,327,327,323,50366
|
|
20240829,133400,63157969,327,327,327,327,0
|
|
20240829,133300,63157969,327,327,327,327,112
|
|
20240829,133200,63121345,328,328,328,328,0
|
|
20240829,133100,63121345,328,328,328,328,5
|
|
20240829,133000,63119705,328,328,328,328,0
|
|
20240829,132900,63119705,328,328,328,328,0
|
|
20240829,132800,63119705,328,328,328,328,20
|
|
20240829,132700,63113145,328,328,328,328,0
|
|
20240829,132600,63113145,328,328,328,328,0
|
|
20240829,132500,63113145,328,327,328,327,1001
|
|
20240829,132400,62785817,327,327,327,327,0
|
|
20240829,132300,62785817,327,327,327,327,0
|
|
20240829,132200,62785817,327,327,327,327,0
|
|
20240829,132100,62785817,327,327,327,327,0
|
|
20240829,132000,62785817,327,327,327,327,0
|
|
20240829,131900,62785817,327,327,327,327,0
|
|
20240829,131800,62785817,327,327,327,327,0
|
|
20240829,131700,62785817,327,327,327,327,51
|
|
20240829,131600,62769140,328,328,328,328,9
|
|
20240829,131500,62766188,328,328,328,328,0
|
|
20240829,131400,62766188,328,328,328,328,0
|
|
20240829,131300,62766188,328,328,328,328,0
|
|
20240829,131200,62766188,328,328,328,328,0
|
|
20240829,131100,62766188,328,328,328,328,8
|
|
20240829,131000,62763564,328,328,328,328,0
|
|
20240829,130900,62763564,328,328,328,328,0
|
|
20240829,130800,62763564,328,328,328,328,0
|
|
20240829,130700,62763564,328,328,328,328,0
|
|
20240829,130600,62763564,328,328,328,328,0
|
|
20240829,130500,62763564,328,328,328,328,0
|
|
20240829,130400,62763564,328,328,328,328,0
|
|
20240829,130300,62763564,328,328,328,328,0
|
|
20240829,130200,62763564,328,328,328,328,0
|
|
20240829,130100,62763564,328,328,328,328,0
|
|
20240829,130000,62763564,328,328,328,328,0
|
|
20240829,125900,62763564,328,328,328,328,120
|
|
20240829,125800,62724204,328,328,328,328,0
|
|
20240829,125700,62724204,328,328,328,328,43
|
|
20240829,125600,62710100,328,328,328,328,0
|
|
20240829,125500,62710100,328,328,328,328,1848
|
|
20240829,125400,62103956,328,328,328,328,2
|
|
20240829,125300,62103300,328,328,328,328,0
|
|
20240829,125200,62103300,328,328,328,328,0
|
|
20240829,125100,62103300,328,328,328,328,35
|
|
20240829,125000,62091820,328,328,329,328,231
|
|
20240829,124900,62016022,329,329,329,329,0
|
|
20240829,124800,62016022,329,329,329,329,0
|
|
20240829,124700,62016022,329,329,329,329,0
|
|
20240829,124600,62016022,329,329,329,329,0
|
|
20240829,124500,62016022,329,329,329,329,0
|
|
20240829,124400,62016022,329,329,329,329,34
|
|
20240829,124300,62004836,329,329,329,329,0
|
|
20240829,124200,62004836,329,329,329,329,0
|
|
20240829,124100,62004836,329,329,329,329,0
|
|
20240829,124000,62004836,329,330,330,329,738
|
|
20240829,123900,61761544,330,330,330,329,1165
|
|
20240829,123800,61378253,330,330,330,330,3
|
|
20240829,123700,61377263,329,329,329,329,100
|
|
20240829,123600,61344363,330,330,330,330,15
|
|
20240829,123500,61339413,329,329,329,329,0
|
|
20240829,123400,61339413,329,329,329,329,0
|
|
20240829,123300,61339413,329,329,329,329,0
|
|
20240829,123200,61339413,329,329,329,329,0
|
|
20240829,123100,61339413,329,329,329,329,0
|
|
20240829,123000,61339413,329,329,329,329,0
|
|
20240829,122900,61339413,329,329,329,329,0
|
|
20240829,122800,61339413,329,329,329,329,0
|
|
20240829,122700,61339413,329,329,329,329,0
|
|
20240829,122600,61339413,329,329,329,329,0
|
|
20240829,122500,61339413,329,329,329,329,0
|
|
20240829,122400,61339413,329,329,329,329,0
|
|
20240829,122300,61339413,329,329,329,329,5
|
|
20240829,122200,61337768,328,328,328,328,0
|
|
20240829,122100,61337768,328,328,328,328,1
|
|
20240829,122000,61337440,328,328,328,328,0
|
|
20240829,121900,61337440,328,328,328,328,0
|
|
20240829,121800,61337440,328,328,328,328,0
|
|
20240829,121700,61337440,328,328,328,328,0
|
|
20240829,121600,61337440,328,328,328,328,0
|
|
20240829,121500,61337440,328,328,328,328,0
|
|
20240829,121400,61337440,328,328,328,328,1728
|
|
20240829,121300,60770656,330,330,330,330,0
|
|
20240829,121200,60770656,330,330,330,330,5
|
|
20240829,121100,60769006,330,330,330,330,4500
|
|
20240829,121000,59284006,330,330,330,330,0
|
|
20240829,120900,59284006,330,330,330,330,0
|
|
20240829,120800,59284006,330,330,330,330,3139
|
|
20240829,120700,58248136,330,328,330,328,50226
|
|
20240829,120600,41719686,327,327,327,327,0
|
|
20240829,120500,41719686,327,327,327,327,2793
|
|
20240829,120400,40806375,327,326,327,326,1674
|
|
20240829,120300,40259475,326,326,326,326,2
|
|
20240829,120200,40258823,326,326,326,326,0
|
|
20240829,120100,40258823,326,326,326,326,0
|
|
20240829,120000,40258823,326,327,327,326,1516
|
|
20240829,115900,39763107,327,327,327,327,5
|
|
20240829,115800,39761472,326,326,326,326,0
|
|
20240829,115700,39761472,326,326,326,326,5
|
|
20240829,115600,39759842,326,326,326,326,0
|
|
20240829,115500,39759842,326,326,326,326,1
|
|
20240829,115400,39759516,326,326,326,326,0
|
|
20240829,115300,39759516,326,326,326,326,50
|
|
20240829,115200,39743216,326,326,326,326,0
|
|
20240829,115100,39743216,326,326,326,326,0
|
|
20240829,115000,39743216,326,326,326,326,0
|
|
20240829,114900,39743216,326,326,326,326,0
|
|
20240829,114800,39743216,326,326,326,326,0
|
|
20240829,114700,39743216,326,326,326,326,0
|
|
20240829,114600,39743216,326,326,326,326,0
|
|
20240829,114500,39743216,326,326,326,326,0
|
|
20240829,114400,39743216,326,326,326,326,0
|
|
20240829,114300,39743216,326,326,326,326,0
|
|
20240829,114200,39743216,326,326,326,326,100
|
|
20240829,114100,39710616,326,326,326,326,0
|
|
20240829,114000,39710616,326,326,326,326,0
|
|
20240829,113900,39710616,326,326,326,326,500
|
|
20240829,113800,39547616,325,326,326,325,619
|
|
20240829,113700,39346440,328,328,328,328,0
|
|
20240829,113600,39346440,328,328,328,328,0
|
|
20240829,113500,39346440,328,328,328,328,0
|
|
20240829,113400,39346440,328,328,328,328,0
|
|
20240829,113300,39346440,328,328,328,328,10
|
|
20240829,113200,39343160,328,328,328,328,10
|
|
20240829,113100,39339880,326,326,326,326,0
|
|
20240829,113000,39339880,326,326,326,326,2000
|
|
20240829,112900,38687880,328,328,328,328,0
|
|
20240829,112800,38687880,328,328,328,328,0
|
|
20240829,112700,38687880,328,328,328,328,0
|
|
20240829,112600,38687880,328,328,328,328,0
|
|
20240829,112500,38687880,328,328,328,328,6
|
|
20240829,112400,38685912,329,329,329,329,10
|
|
20240829,112300,38682622,329,329,329,329,0
|
|
20240829,112200,38682622,329,329,329,329,618
|
|
20240829,112100,38479300,329,328,329,328,10000
|
|
20240829,112000,35192501,328,328,328,328,0
|
|
20240829,111900,35192501,328,328,328,328,0
|
|
20240829,111800,35192501,328,327,328,327,20
|
|
20240829,111700,35185946,328,328,328,328,0
|
|
20240829,111600,35185946,328,328,328,328,0
|
|
20240829,111500,35185946,328,328,328,328,0
|
|
20240829,111400,35185946,328,328,328,328,0
|
|
20240829,111300,35185946,328,328,328,328,90
|
|
20240829,111200,35156426,328,328,328,328,0
|
|
20240829,111100,35156426,328,328,328,328,0
|
|
20240829,111000,35156426,328,327,328,327,14000
|
|
20240829,110900,30566533,327,327,327,327,0
|
|
20240829,110800,30566533,327,327,327,327,0
|
|
20240829,110700,30566533,327,327,327,327,0
|
|
20240829,110600,30566533,327,327,327,327,20
|
|
20240829,110500,30559993,327,327,327,327,4
|
|
20240829,110400,30558685,327,326,327,326,10000
|
|
20240829,110300,27291449,326,324,326,324,6271
|
|
20240829,110200,25251646,324,324,324,324,0
|
|
20240829,110100,25251646,324,324,324,324,3021
|
|
20240829,110000,24272842,325,325,325,325,30
|
|
20240829,105900,24263092,325,325,325,325,0
|
|
20240829,105800,24263092,325,325,325,325,0
|
|
20240829,105700,24263092,325,325,325,325,0
|
|
20240829,105600,24263092,325,325,325,325,24
|
|
20240829,105500,24255292,325,325,325,325,4
|
|
20240829,105400,24253992,325,325,325,325,0
|
|
20240829,105300,24253992,325,325,325,325,0
|
|
20240829,105200,24253992,325,325,325,325,0
|
|
20240829,105100,24253992,325,325,325,325,1530
|
|
20240829,105000,23756742,325,325,325,325,150
|
|
20240829,104900,23707992,325,325,325,325,1
|
|
20240829,104800,23707667,325,325,325,325,0
|
|
20240829,104700,23707667,325,325,325,325,0
|
|
20240829,104600,23707667,325,325,325,325,0
|
|
20240829,104500,23707667,325,325,325,325,0
|
|
20240829,104400,23707667,325,325,325,325,0
|
|
20240829,104300,23707667,325,325,325,325,1
|
|
20240829,104200,23707342,323,323,323,323,0
|
|
20240829,104100,23707342,323,323,323,323,0
|
|
20240829,104000,23707342,323,323,323,323,0
|
|
20240829,103900,23707342,323,323,323,323,0
|
|
20240829,103800,23707342,323,323,323,323,0
|
|
20240829,103700,23707342,323,323,323,323,0
|
|
20240829,103600,23707342,323,323,323,323,0
|
|
20240829,103500,23707342,323,323,323,323,5718
|
|
20240829,103400,21860428,326,326,326,326,6
|
|
20240829,103300,21858472,323,323,323,323,0
|
|
20240829,103200,21858472,323,323,323,323,0
|
|
20240829,103100,21858472,323,323,323,323,0
|
|
20240829,103000,21858472,323,323,323,323,0
|
|
20240829,102900,21858472,323,323,323,323,0
|
|
20240829,102800,21858472,323,323,323,323,0
|
|
20240829,102700,21858472,323,323,323,323,0
|
|
20240829,102600,21858472,323,323,323,323,0
|
|
20240829,102500,21858472,323,323,323,323,0
|
|
20240829,102400,21858472,323,323,323,323,0
|
|
20240829,102300,21858472,323,323,323,323,0
|
|
20240829,102200,21858472,323,323,323,323,0
|
|
20240829,102100,21858472,323,323,323,323,0
|
|
20240829,102000,21858472,323,323,323,323,0
|
|
20240829,101900,21858472,323,323,323,323,0
|
|
20240829,101800,21858472,323,323,323,323,71
|
|
20240829,101700,21835539,324,324,324,324,0
|
|
20240829,101600,21835539,324,324,324,324,0
|
|
20240829,101500,21835539,324,324,324,324,10778
|
|
20240829,101400,18343467,324,324,324,324,0
|
|
20240829,101300,18343467,324,324,324,324,0
|
|
20240829,101200,18343467,324,324,324,324,0
|
|
20240829,101100,18343467,324,324,324,324,44
|
|
20240829,101000,18329211,323,323,323,323,0
|
|
20240829,100900,18329211,323,324,324,323,39
|
|
20240829,100800,18316595,324,324,324,324,37
|
|
20240829,100700,18304607,324,324,324,324,0
|
|
20240829,100600,18304607,324,324,324,324,0
|
|
20240829,100500,18304607,324,324,324,324,0
|
|
20240829,100400,18304607,324,324,324,324,1
|
|
20240829,100300,18304283,324,324,324,324,26
|
|
20240829,100200,18295859,323,323,323,323,0
|
|
20240829,100100,18295859,323,324,324,323,5760
|
|
20240829,100000,16435359,324,324,324,324,0
|
|
20240829,095900,16435359,324,324,324,324,0
|
|
20240829,095800,16435359,324,324,324,324,80
|
|
20240829,095700,16409439,324,324,324,324,4923
|
|
20240829,095600,14814387,324,324,324,324,0
|
|
20240829,095500,14814387,324,324,324,324,0
|
|
20240829,095400,14814387,324,324,324,324,0
|
|
20240829,095300,14814387,324,324,324,324,0
|
|
20240829,095200,14814387,324,324,324,324,0
|
|
20240829,095100,14814387,324,324,324,324,0
|
|
20240829,095000,14814387,324,324,324,324,1
|
|
20240829,094900,14814063,326,326,326,326,0
|
|
20240829,094800,14814063,326,326,326,326,0
|
|
20240829,094700,14814063,326,326,326,326,10
|
|
20240829,094600,14810803,325,325,325,325,6
|
|
20240829,094500,14808853,325,326,326,325,15005
|
|
20240829,094400,9917228,326,326,326,326,0
|
|
20240829,094300,9917228,326,326,326,326,0
|
|
20240829,094200,9917228,326,326,326,326,0
|
|
20240829,094100,9917228,326,326,326,326,0
|
|
20240829,094000,9917228,326,325,326,325,11
|
|
20240829,093900,9913644,323,325,325,323,4156
|
|
20240829,093800,8571037,325,325,325,325,115
|
|
20240829,093700,8533662,325,324,325,324,16
|
|
20240829,093600,8528474,325,325,325,325,0
|
|
20240829,093500,8528474,325,325,325,325,0
|
|
20240829,093400,8528474,325,325,325,325,0
|
|
20240829,093300,8528474,325,325,325,325,0
|
|
20240829,093200,8528474,325,325,325,325,0
|
|
20240829,093100,8528474,325,325,325,325,5405
|
|
20240829,093000,6771849,325,325,325,325,0
|
|
20240829,092900,6771849,325,325,325,325,0
|
|
20240829,092800,6771849,325,325,325,325,0
|
|
20240829,092700,6771849,325,326,326,325,5
|
|
20240829,092600,6770222,325,325,325,325,1
|
|
20240829,092500,6769897,325,325,325,325,2504
|
|
20240829,092400,5956097,325,325,325,325,0
|
|
20240829,092300,5956097,325,325,325,325,0
|
|
20240829,092200,5956097,325,325,325,325,500
|
|
20240829,092100,5793597,323,323,323,323,281
|
|
20240829,092000,5702834,325,325,325,325,0
|
|
20240829,091900,5702834,325,325,325,325,72
|
|
20240829,091800,5679434,325,325,325,325,708
|
|
20240829,091700,5449334,325,325,325,325,809
|
|
20240829,091600,5186409,323,323,323,323,0
|
|
20240829,091500,5186409,323,324,326,323,7855
|
|
20240829,091400,2637507,326,326,326,326,0
|
|
20240829,091300,2637507,326,325,326,325,385
|
|
20240829,091200,2512047,326,326,326,326,0
|
|
20240829,091100,2512047,326,326,326,326,20
|
|
20240829,091000,2505527,326,326,326,325,6995
|
|
20240829,090900,225159,324,324,325,323,249
|
|
20240829,090800,144478,324,326,326,324,94
|
|
20240829,090700,113936,325,325,325,325,53
|
|
20240829,090600,96711,325,323,329,323,35
|
|
20240829,090500,85330,322,322,322,322,36
|
|
20240829,090400,73738,322,322,322,322,19
|
|
20240829,090300,67620,322,322,322,322,21
|
|
20240829,090200,60858,322,322,322,322,0
|
|
20240829,090100,60858,322,322,322,322,144
|
|
20240829,090000,14490,322,322,322,322,45
|