626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192300,45188603,329,329,329,329,3653
|
|
20240830,192200,45188603,329,329,329,329,0
|
|
20240830,192100,45188603,329,329,329,329,0
|
|
20240830,192000,45188603,329,329,329,329,0
|
|
20240830,191900,45188603,329,329,329,329,0
|
|
20240830,191800,45188603,329,329,329,329,0
|
|
20240830,191700,45188603,329,329,329,329,0
|
|
20240830,191600,45188603,329,329,329,329,0
|
|
20240830,191500,45188603,329,329,329,329,0
|
|
20240830,191400,45188603,329,329,329,329,0
|
|
20240830,191300,45188603,329,329,329,329,0
|
|
20240830,191200,45188603,329,329,329,329,0
|
|
20240830,191100,45188603,329,329,329,329,0
|
|
20240830,191000,45188603,329,329,329,329,0
|
|
20240830,190900,45188603,329,329,329,329,0
|
|
20240830,190800,45188603,329,329,329,329,0
|
|
20240830,190700,45188603,329,329,329,329,0
|
|
20240830,190600,45188603,329,329,329,329,0
|
|
20240830,190500,45188603,329,329,329,329,0
|
|
20240830,190400,45188603,329,329,329,329,0
|
|
20240830,190300,45188603,329,329,329,329,0
|
|
20240830,190200,45188603,329,329,329,329,0
|
|
20240830,190100,45188603,329,329,329,329,0
|
|
20240830,190000,45188603,329,329,329,329,0
|
|
20240830,185900,45188603,329,329,329,329,0
|
|
20240830,185800,45188603,329,329,329,329,0
|
|
20240830,185700,45188603,329,329,329,329,0
|
|
20240830,185600,45188603,329,329,329,329,0
|
|
20240830,185500,45188603,329,329,329,329,0
|
|
20240830,185400,45188603,329,329,329,329,0
|
|
20240830,185300,45188603,329,329,329,329,3653
|
|
20240830,185200,45188603,329,329,329,329,0
|
|
20240830,185100,45188603,329,329,329,329,0
|
|
20240830,185000,45188603,329,329,329,329,0
|
|
20240830,184900,45188603,329,329,329,329,0
|
|
20240830,184800,45188603,329,329,329,329,0
|
|
20240830,184700,45188603,329,329,329,329,0
|
|
20240830,184600,45188603,329,329,329,329,0
|
|
20240830,184500,45188603,329,329,329,329,0
|
|
20240830,184400,45188603,329,329,329,329,0
|
|
20240830,184300,45188603,329,329,329,329,0
|
|
20240830,184200,45188603,329,329,329,329,0
|
|
20240830,184100,45188603,329,329,329,329,0
|
|
20240830,184000,45188603,329,329,329,329,0
|
|
20240830,183900,45188603,329,329,329,329,0
|
|
20240830,183800,45188603,329,329,329,329,0
|
|
20240830,183700,45188603,329,329,329,329,0
|
|
20240830,183600,45188603,329,329,329,329,0
|
|
20240830,183500,45188603,329,329,329,329,0
|
|
20240830,183400,45188603,329,329,329,329,0
|
|
20240830,183300,45188603,329,329,329,329,0
|
|
20240830,183200,45188603,329,329,329,329,0
|
|
20240830,183100,45188603,329,329,329,329,0
|
|
20240830,183000,45188603,329,329,329,329,0
|
|
20240830,182900,45188603,329,329,329,329,0
|
|
20240830,182800,45188603,329,329,329,329,0
|
|
20240830,182700,45188603,329,329,329,329,0
|
|
20240830,182600,45188603,329,329,329,329,0
|
|
20240830,182500,45188603,329,329,329,329,0
|
|
20240830,182400,45188603,329,329,329,329,0
|
|
20240830,182300,45188603,329,329,329,329,3653
|
|
20240830,182200,45188603,329,329,329,329,0
|
|
20240830,182100,45188603,329,329,329,329,0
|
|
20240830,182000,45188603,329,329,329,329,0
|
|
20240830,181900,45188603,329,329,329,329,0
|
|
20240830,181800,45188603,329,329,329,329,0
|
|
20240830,181700,45188603,329,329,329,329,0
|
|
20240830,181600,45188603,329,329,329,329,0
|
|
20240830,181500,45188603,329,329,329,329,0
|
|
20240830,181400,45188603,329,329,329,329,0
|
|
20240830,181300,45188603,329,329,329,329,0
|
|
20240830,181200,45188603,329,329,329,329,0
|
|
20240830,181100,45188603,329,329,329,329,0
|
|
20240830,181000,45188603,329,329,329,329,0
|
|
20240830,180900,45188603,329,329,329,329,0
|
|
20240830,180800,45188603,329,329,329,329,0
|
|
20240830,180700,45188603,329,329,329,329,0
|
|
20240830,180600,45188603,329,329,329,329,0
|
|
20240830,180500,45188603,329,329,329,329,0
|
|
20240830,180400,45188603,329,329,329,329,0
|
|
20240830,180300,45188603,329,329,329,329,0
|
|
20240830,180200,45188603,329,329,329,329,0
|
|
20240830,180100,45188603,329,329,329,329,0
|
|
20240830,180000,45188603,329,329,329,329,0
|
|
20240830,175900,45188603,329,329,329,329,0
|
|
20240830,175800,45188603,329,329,329,329,0
|
|
20240830,175700,45188603,329,329,329,329,0
|
|
20240830,175600,45188603,329,329,329,329,0
|
|
20240830,175500,45188603,329,329,329,329,0
|
|
20240830,175400,45188603,329,329,329,329,0
|
|
20240830,175300,45188603,329,329,329,329,3653
|
|
20240830,175200,45188603,329,329,329,329,0
|
|
20240830,175100,45188603,329,329,329,329,0
|
|
20240830,175000,45188603,329,329,329,329,0
|
|
20240830,174900,45188603,329,329,329,329,0
|
|
20240830,174800,45188603,329,329,329,329,0
|
|
20240830,174700,45188603,329,329,329,329,0
|
|
20240830,174600,45188603,329,329,329,329,0
|
|
20240830,174500,45188603,329,329,329,329,0
|
|
20240830,174400,45188603,329,329,329,329,0
|
|
20240830,174300,45188603,329,329,329,329,0
|
|
20240830,174200,45188603,329,329,329,329,0
|
|
20240830,174100,45188603,329,329,329,329,0
|
|
20240830,174000,45188603,329,329,329,329,0
|
|
20240830,173900,45188603,329,329,329,329,0
|
|
20240830,173800,45188603,329,329,329,329,0
|
|
20240830,173700,45188603,329,329,329,329,0
|
|
20240830,173600,45188603,329,329,329,329,0
|
|
20240830,173500,45188603,329,329,329,329,0
|
|
20240830,173400,45188603,329,329,329,329,0
|
|
20240830,173300,45188603,329,329,329,329,0
|
|
20240830,173200,45188603,329,329,329,329,0
|
|
20240830,173100,45188603,329,329,329,329,0
|
|
20240830,173000,45188603,329,329,329,329,0
|
|
20240830,172900,45188603,329,329,329,329,0
|
|
20240830,172800,45188603,329,329,329,329,0
|
|
20240830,172700,45188603,329,329,329,329,0
|
|
20240830,172600,45188603,329,329,329,329,0
|
|
20240830,172500,45188603,329,329,329,329,0
|
|
20240830,172400,45188603,329,329,329,329,0
|
|
20240830,172300,45188603,329,329,329,329,3653
|
|
20240830,172200,45188603,329,329,329,329,0
|
|
20240830,172100,45188603,329,329,329,329,0
|
|
20240830,172000,45188603,329,329,329,329,0
|
|
20240830,171900,45188603,329,329,329,329,0
|
|
20240830,171800,45188603,329,329,329,329,0
|
|
20240830,171700,45188603,329,329,329,329,0
|
|
20240830,171600,45188603,329,329,329,329,0
|
|
20240830,171500,45188603,329,329,329,329,0
|
|
20240830,171400,45188603,329,329,329,329,0
|
|
20240830,171300,45188603,329,329,329,329,0
|
|
20240830,171200,45188603,329,329,329,329,0
|
|
20240830,171100,45188603,329,329,329,329,0
|
|
20240830,171000,45188603,329,329,329,329,0
|
|
20240830,170900,45188603,329,329,329,329,0
|
|
20240830,170800,45188603,329,329,329,329,0
|
|
20240830,170700,45188603,329,329,329,329,0
|
|
20240830,170600,45188603,329,329,329,329,0
|
|
20240830,170500,45188603,329,329,329,329,0
|
|
20240830,170400,45188603,329,329,329,329,0
|
|
20240830,170300,45188603,329,329,329,329,0
|
|
20240830,170200,45188603,329,329,329,329,0
|
|
20240830,170100,45188603,329,329,329,329,0
|
|
20240830,170000,45188603,329,329,329,329,0
|
|
20240830,165900,45188603,329,329,329,329,0
|
|
20240830,165800,45188603,329,329,329,329,0
|
|
20240830,165700,45188603,329,329,329,329,0
|
|
20240830,165600,45188603,329,329,329,329,0
|
|
20240830,165500,45188603,329,329,329,329,0
|
|
20240830,165400,45188603,329,329,329,329,0
|
|
20240830,165300,45188603,329,329,329,329,3653
|
|
20240830,165200,45188603,329,329,329,329,0
|
|
20240830,165100,45188603,329,329,329,329,0
|
|
20240830,165000,45188603,329,329,329,329,0
|
|
20240830,164900,45188603,329,329,329,329,0
|
|
20240830,164800,45188603,329,329,329,329,0
|
|
20240830,164700,45188603,329,329,329,329,0
|
|
20240830,164600,45188603,329,329,329,329,0
|
|
20240830,164500,45188603,329,329,329,329,0
|
|
20240830,164400,45188603,329,329,329,329,0
|
|
20240830,164300,45188603,329,329,329,329,0
|
|
20240830,164200,45188603,329,329,329,329,0
|
|
20240830,164100,45188603,329,329,329,329,0
|
|
20240830,164000,45188603,329,329,329,329,0
|
|
20240830,163900,45188603,329,329,329,329,0
|
|
20240830,163800,45188603,329,329,329,329,0
|
|
20240830,163700,45188603,329,329,329,329,0
|
|
20240830,163600,45188603,329,329,329,329,0
|
|
20240830,163500,45188603,329,329,329,329,0
|
|
20240830,163400,45188603,329,329,329,329,0
|
|
20240830,163300,45188603,329,329,329,329,0
|
|
20240830,163200,45188603,329,329,329,329,0
|
|
20240830,163100,45188603,329,329,329,329,0
|
|
20240830,163000,45188603,329,329,329,329,0
|
|
20240830,162900,45188603,329,329,329,329,0
|
|
20240830,162800,45188603,329,329,329,329,0
|
|
20240830,162700,45188603,329,329,329,329,0
|
|
20240830,162600,45188603,329,329,329,329,0
|
|
20240830,162500,45188603,329,329,329,329,0
|
|
20240830,162400,45188603,329,329,329,329,0
|
|
20240830,162300,45188603,329,329,329,329,3653
|
|
20240830,162200,45188603,329,329,329,329,0
|
|
20240830,162100,45188603,329,329,329,329,0
|
|
20240830,162000,45188603,329,329,329,329,0
|
|
20240830,161900,45188603,329,329,329,329,0
|
|
20240830,161800,45188603,329,329,329,329,0
|
|
20240830,161700,45188603,329,329,329,329,0
|
|
20240830,161600,45188603,329,329,329,329,0
|
|
20240830,161500,45188603,329,329,329,329,0
|
|
20240830,161400,45188603,329,329,329,329,0
|
|
20240830,161300,45188603,329,329,329,329,0
|
|
20240830,161200,45188603,329,329,329,329,0
|
|
20240830,161100,45188603,329,329,329,329,0
|
|
20240830,161000,45188603,329,329,329,329,0
|
|
20240830,160900,45188603,329,329,329,329,0
|
|
20240830,160800,45188603,329,329,329,329,0
|
|
20240830,160700,45188603,329,329,329,329,0
|
|
20240830,160600,45188603,329,329,329,329,0
|
|
20240830,160500,45188603,329,329,329,329,0
|
|
20240830,160400,45188603,329,329,329,329,0
|
|
20240830,160300,45188603,329,329,329,329,0
|
|
20240830,160200,45188603,329,329,329,329,0
|
|
20240830,160100,45188603,329,329,329,329,0
|
|
20240830,160000,45188603,329,329,329,329,0
|
|
20240830,155900,45188603,329,329,329,329,0
|
|
20240830,155800,45188603,329,329,329,329,0
|
|
20240830,155700,45188603,329,329,329,329,0
|
|
20240830,155600,45188603,329,329,329,329,0
|
|
20240830,155500,45188603,329,329,329,329,0
|
|
20240830,155400,45188603,329,329,329,329,0
|
|
20240830,155300,45188603,329,329,329,329,3653
|
|
20240830,155200,45188603,329,329,329,329,0
|
|
20240830,155100,45188603,329,329,329,329,0
|
|
20240830,155000,45188603,329,329,329,329,0
|
|
20240830,154900,45188603,329,329,329,329,0
|
|
20240830,154800,45188603,329,329,329,329,0
|
|
20240830,154700,45188603,329,329,329,329,0
|
|
20240830,154600,45188603,329,329,329,329,0
|
|
20240830,154500,45188603,329,329,329,329,0
|
|
20240830,154400,45188603,329,329,329,329,0
|
|
20240830,154300,45188603,329,329,329,329,0
|
|
20240830,154200,45188603,329,329,329,329,0
|
|
20240830,154100,45188603,329,329,329,329,0
|
|
20240830,154000,45188603,329,329,329,329,0
|
|
20240830,153900,45188603,329,329,329,329,0
|
|
20240830,153800,45188603,329,329,329,329,0
|
|
20240830,153700,45188603,329,329,329,329,0
|
|
20240830,153600,45188603,329,329,329,329,0
|
|
20240830,153500,45188603,329,329,329,329,0
|
|
20240830,153400,45188603,329,329,329,329,0
|
|
20240830,153300,45188603,329,329,329,329,0
|
|
20240830,153200,45188603,329,329,329,329,0
|
|
20240830,153100,45188603,329,329,329,329,0
|
|
20240830,153000,45188603,329,329,329,329,3653
|
|
20240830,152900,43986766,326,326,326,326,0
|
|
20240830,152800,43986766,326,326,326,326,0
|
|
20240830,152700,43986766,326,326,326,326,0
|
|
20240830,152600,43986766,326,326,326,326,0
|
|
20240830,152500,43986766,326,326,326,326,0
|
|
20240830,152400,43986766,326,326,326,326,0
|
|
20240830,152300,43986766,326,326,326,326,0
|
|
20240830,152200,43986766,326,326,326,326,0
|
|
20240830,152100,43986766,326,326,326,326,0
|
|
20240830,152000,43986766,326,326,326,326,0
|
|
20240830,151900,43986766,326,326,326,326,40
|
|
20240830,151800,43973726,326,326,326,326,0
|
|
20240830,151700,43973726,326,326,326,326,0
|
|
20240830,151600,43973726,326,326,326,326,0
|
|
20240830,151500,43973726,326,326,326,326,0
|
|
20240830,151400,43973726,326,326,326,326,0
|
|
20240830,151300,43973726,326,326,326,326,0
|
|
20240830,151200,43973726,326,326,326,326,0
|
|
20240830,151100,43973726,326,326,326,326,0
|
|
20240830,151000,43973726,326,326,326,326,0
|
|
20240830,150900,43973726,326,326,326,326,1
|
|
20240830,150800,43973400,326,326,326,326,0
|
|
20240830,150700,43973400,326,326,326,326,1538
|
|
20240830,150600,43472012,326,326,326,326,0
|
|
20240830,150500,43472012,326,326,326,326,3000
|
|
20240830,150400,42494012,326,326,326,326,0
|
|
20240830,150300,42494012,326,326,326,326,0
|
|
20240830,150200,42494012,326,326,326,326,0
|
|
20240830,150100,42494012,326,326,326,326,0
|
|
20240830,150000,42494012,326,326,326,326,0
|
|
20240830,145900,42494012,326,326,326,326,0
|
|
20240830,145800,42494012,326,326,326,326,0
|
|
20240830,145700,42494012,326,326,326,326,0
|
|
20240830,145600,42494012,326,326,326,326,0
|
|
20240830,145500,42494012,326,326,326,326,1
|
|
20240830,145400,42493686,326,326,326,326,1
|
|
20240830,145300,42493360,327,328,328,327,7005
|
|
20240830,145200,40195725,328,328,328,328,0
|
|
20240830,145100,40195725,328,327,328,327,64
|
|
20240830,145000,40174734,327,327,327,327,0
|
|
20240830,144900,40174734,327,327,327,327,3
|
|
20240830,144800,40173753,327,327,327,327,0
|
|
20240830,144700,40173753,327,327,327,327,0
|
|
20240830,144600,40173753,327,327,327,327,0
|
|
20240830,144500,40173753,327,327,327,327,0
|
|
20240830,144400,40173753,327,327,327,327,0
|
|
20240830,144300,40173753,327,327,327,327,0
|
|
20240830,144200,40173753,327,327,327,327,0
|
|
20240830,144100,40173753,327,327,327,327,22
|
|
20240830,144000,40166559,328,328,328,328,0
|
|
20240830,143900,40166559,328,328,328,328,1
|
|
20240830,143800,40166231,328,328,328,328,0
|
|
20240830,143700,40166231,328,328,328,328,0
|
|
20240830,143600,40166231,328,328,328,328,0
|
|
20240830,143500,40166231,328,328,328,328,0
|
|
20240830,143400,40166231,328,328,328,328,30
|
|
20240830,143300,40156391,326,326,326,326,0
|
|
20240830,143200,40156391,326,326,326,326,477
|
|
20240830,143100,40000889,328,328,328,328,0
|
|
20240830,143000,40000889,328,328,328,328,0
|
|
20240830,142900,40000889,328,328,328,328,0
|
|
20240830,142800,40000889,328,328,328,328,0
|
|
20240830,142700,40000889,328,328,328,328,0
|
|
20240830,142600,40000889,328,328,328,328,3096
|
|
20240830,142500,38985401,328,328,328,328,0
|
|
20240830,142400,38985401,328,327,328,327,6
|
|
20240830,142300,38983434,326,326,326,326,0
|
|
20240830,142200,38983434,326,326,326,326,0
|
|
20240830,142100,38983434,326,326,326,326,8300
|
|
20240830,142000,36277634,326,326,326,326,0
|
|
20240830,141900,36277634,326,326,326,326,0
|
|
20240830,141800,36277634,326,326,326,326,0
|
|
20240830,141700,36277634,326,326,326,326,0
|
|
20240830,141600,36277634,326,326,326,326,0
|
|
20240830,141500,36277634,326,326,326,326,0
|
|
20240830,141400,36277634,326,327,327,326,490
|
|
20240830,141300,36117886,328,328,328,328,0
|
|
20240830,141200,36117886,328,328,328,328,0
|
|
20240830,141100,36117886,328,328,328,328,0
|
|
20240830,141000,36117886,328,328,328,328,90
|
|
20240830,140900,36088366,326,326,326,326,0
|
|
20240830,140800,36088366,326,326,326,326,0
|
|
20240830,140700,36088366,326,326,326,326,0
|
|
20240830,140600,36088366,326,326,326,326,0
|
|
20240830,140500,36088366,326,326,326,326,0
|
|
20240830,140400,36088366,326,326,326,326,0
|
|
20240830,140300,36088366,326,326,326,326,0
|
|
20240830,140200,36088366,326,326,326,326,5
|
|
20240830,140100,36086736,328,328,328,328,22
|
|
20240830,140000,36079520,328,328,328,328,0
|
|
20240830,135900,36079520,328,328,328,328,0
|
|
20240830,135800,36079520,328,328,328,328,0
|
|
20240830,135700,36079520,328,328,328,328,0
|
|
20240830,135600,36079520,328,328,328,328,0
|
|
20240830,135500,36079520,328,328,328,328,0
|
|
20240830,135400,36079520,328,328,328,328,0
|
|
20240830,135300,36079520,328,328,328,328,38
|
|
20240830,135200,36067056,328,328,328,328,0
|
|
20240830,135100,36067056,328,328,328,328,0
|
|
20240830,135000,36067056,328,328,328,328,0
|
|
20240830,134900,36067056,328,328,328,328,0
|
|
20240830,134800,36067056,328,328,328,328,0
|
|
20240830,134700,36067056,328,328,328,328,0
|
|
20240830,134600,36067056,328,328,328,328,7000
|
|
20240830,134500,33771056,328,328,328,328,0
|
|
20240830,134400,33771056,328,327,328,327,10000
|
|
20240830,134300,30493276,326,326,326,326,0
|
|
20240830,134200,30493276,326,326,326,326,0
|
|
20240830,134100,30493276,326,326,326,326,0
|
|
20240830,134000,30493276,326,326,326,326,0
|
|
20240830,133900,30493276,326,326,326,326,0
|
|
20240830,133800,30493276,326,326,326,326,0
|
|
20240830,133700,30493276,326,326,326,326,0
|
|
20240830,133600,30493276,326,326,326,326,0
|
|
20240830,133500,30493276,326,326,326,326,0
|
|
20240830,133400,30493276,326,326,326,326,1295
|
|
20240830,133300,30071106,325,325,325,325,0
|
|
20240830,133200,30071106,325,325,325,325,0
|
|
20240830,133100,30071106,325,325,325,325,0
|
|
20240830,133000,30071106,325,325,325,325,1
|
|
20240830,132900,30070781,327,327,327,327,0
|
|
20240830,132800,30070781,327,327,327,327,0
|
|
20240830,132700,30070781,327,327,327,327,0
|
|
20240830,132600,30070781,327,327,327,327,20
|
|
20240830,132500,30064241,326,326,326,326,1420
|
|
20240830,132400,29601321,326,326,326,326,0
|
|
20240830,132300,29601321,326,326,326,326,250
|
|
20240830,132200,29519821,326,326,326,326,0
|
|
20240830,132100,29519821,326,326,326,326,0
|
|
20240830,132000,29519821,326,326,326,326,0
|
|
20240830,131900,29519821,326,326,326,326,0
|
|
20240830,131800,29519821,326,326,326,326,0
|
|
20240830,131700,29519821,326,326,326,326,0
|
|
20240830,131600,29519821,326,326,326,326,0
|
|
20240830,131500,29519821,326,326,326,326,0
|
|
20240830,131400,29519821,326,326,326,326,0
|
|
20240830,131300,29519821,326,326,326,326,0
|
|
20240830,131200,29519821,326,326,326,326,0
|
|
20240830,131100,29519821,326,326,326,326,0
|
|
20240830,131000,29519821,326,326,326,326,0
|
|
20240830,130900,29519821,326,326,326,326,12726
|
|
20240830,130800,25371145,327,327,327,327,0
|
|
20240830,130700,25371145,327,327,327,327,0
|
|
20240830,130600,25371145,327,327,327,327,0
|
|
20240830,130500,25371145,327,327,327,327,0
|
|
20240830,130400,25371145,327,327,327,327,0
|
|
20240830,130300,25371145,327,327,327,327,47
|
|
20240830,130200,25355776,327,327,327,327,0
|
|
20240830,130100,25355776,327,327,327,327,0
|
|
20240830,130000,25355776,327,327,327,327,0
|
|
20240830,125900,25355776,327,327,327,327,0
|
|
20240830,125800,25355776,327,327,327,327,0
|
|
20240830,125700,25355776,327,327,327,327,53
|
|
20240830,125600,25338445,327,327,327,327,0
|
|
20240830,125500,25338445,327,327,327,327,0
|
|
20240830,125400,25338445,327,327,327,327,0
|
|
20240830,125300,25338445,327,327,327,327,0
|
|
20240830,125200,25338445,327,327,327,327,0
|
|
20240830,125100,25338445,327,327,327,327,0
|
|
20240830,125000,25338445,327,327,327,327,0
|
|
20240830,124900,25338445,327,327,327,327,2
|
|
20240830,124800,25337791,327,327,327,327,0
|
|
20240830,124700,25337791,327,327,327,327,0
|
|
20240830,124600,25337791,327,327,327,327,0
|
|
20240830,124500,25337791,327,327,327,327,0
|
|
20240830,124400,25337791,327,327,327,327,0
|
|
20240830,124300,25337791,327,327,327,327,0
|
|
20240830,124200,25337791,327,327,327,327,300
|
|
20240830,124100,25239691,327,327,327,327,0
|
|
20240830,124000,25239691,327,327,327,327,0
|
|
20240830,123900,25239691,327,327,327,327,0
|
|
20240830,123800,25239691,327,327,327,327,0
|
|
20240830,123700,25239691,327,327,327,327,0
|
|
20240830,123600,25239691,327,327,327,327,0
|
|
20240830,123500,25239691,327,327,327,327,300
|
|
20240830,123400,25141591,327,327,327,327,0
|
|
20240830,123300,25141591,327,327,327,327,0
|
|
20240830,123200,25141591,327,327,327,327,0
|
|
20240830,123100,25141591,327,327,327,327,0
|
|
20240830,123000,25141591,327,327,327,327,0
|
|
20240830,122900,25141591,327,327,327,327,0
|
|
20240830,122800,25141591,327,327,327,327,500
|
|
20240830,122700,24978091,327,327,327,327,0
|
|
20240830,122600,24978091,327,327,327,327,3
|
|
20240830,122500,24977110,326,326,326,326,1631
|
|
20240830,122400,24445404,326,326,326,326,0
|
|
20240830,122300,24445404,326,326,326,326,0
|
|
20240830,122200,24445404,326,326,326,326,0
|
|
20240830,122100,24445404,326,326,326,326,0
|
|
20240830,122000,24445404,326,326,326,326,0
|
|
20240830,121900,24445404,326,326,326,326,0
|
|
20240830,121800,24445404,326,326,326,326,0
|
|
20240830,121700,24445404,326,326,326,326,0
|
|
20240830,121600,24445404,326,326,326,326,0
|
|
20240830,121500,24445404,326,326,326,326,0
|
|
20240830,121400,24445404,326,326,326,326,50
|
|
20240830,121300,24429104,325,325,325,325,2
|
|
20240830,121200,24428454,325,325,325,325,601
|
|
20240830,121100,24233129,324,324,324,324,0
|
|
20240830,121000,24233129,324,324,324,324,0
|
|
20240830,120900,24233129,324,324,324,324,0
|
|
20240830,120800,24233129,324,324,324,324,0
|
|
20240830,120700,24233129,324,324,324,324,0
|
|
20240830,120600,24233129,324,324,324,324,0
|
|
20240830,120500,24233129,324,324,324,324,0
|
|
20240830,120400,24233129,324,326,326,324,10000
|
|
20240830,120300,20987460,327,327,327,327,0
|
|
20240830,120200,20987460,327,327,327,327,61
|
|
20240830,120100,20967513,328,328,328,328,0
|
|
20240830,120000,20967513,328,328,328,328,0
|
|
20240830,115900,20967513,328,328,328,328,0
|
|
20240830,115800,20967513,328,328,328,328,0
|
|
20240830,115700,20967513,328,328,328,328,0
|
|
20240830,115600,20967513,328,328,328,328,0
|
|
20240830,115500,20967513,328,328,328,328,0
|
|
20240830,115400,20967513,328,328,328,328,0
|
|
20240830,115300,20967513,328,328,328,328,0
|
|
20240830,115200,20967513,328,328,328,328,0
|
|
20240830,115100,20967513,328,328,328,328,0
|
|
20240830,115000,20967513,328,328,328,328,0
|
|
20240830,114900,20967513,328,328,328,328,0
|
|
20240830,114800,20967513,328,328,328,328,0
|
|
20240830,114700,20967513,328,328,328,328,0
|
|
20240830,114600,20967513,328,328,328,328,0
|
|
20240830,114500,20967513,328,328,328,328,0
|
|
20240830,114400,20967513,328,328,328,328,0
|
|
20240830,114300,20967513,328,328,328,328,0
|
|
20240830,114200,20967513,328,326,328,326,100
|
|
20240830,114100,20934911,325,325,325,325,0
|
|
20240830,114000,20934911,325,325,325,325,0
|
|
20240830,113900,20934911,325,325,325,325,0
|
|
20240830,113800,20934911,325,325,325,325,0
|
|
20240830,113700,20934911,325,325,325,325,2
|
|
20240830,113600,20934261,325,325,325,325,213
|
|
20240830,113500,20865036,326,326,326,326,1
|
|
20240830,113400,20864710,325,325,325,325,0
|
|
20240830,113300,20864710,325,325,325,325,0
|
|
20240830,113200,20864710,325,325,325,325,1001
|
|
20240830,113100,20539385,325,325,325,325,0
|
|
20240830,113000,20539385,325,325,325,325,0
|
|
20240830,112900,20539385,325,325,325,325,0
|
|
20240830,112800,20539385,325,325,325,325,0
|
|
20240830,112700,20539385,325,325,325,325,0
|
|
20240830,112600,20539385,325,325,325,325,0
|
|
20240830,112500,20539385,325,325,325,325,0
|
|
20240830,112400,20539385,325,325,325,325,0
|
|
20240830,112300,20539385,325,325,325,325,100
|
|
20240830,112200,20506885,326,326,326,326,0
|
|
20240830,112100,20506885,326,326,326,326,0
|
|
20240830,112000,20506885,326,326,326,326,1
|
|
20240830,111900,20506559,326,326,326,326,0
|
|
20240830,111800,20506559,326,326,326,326,0
|
|
20240830,111700,20506559,326,326,326,326,3400
|
|
20240830,111600,19398159,325,325,325,325,0
|
|
20240830,111500,19398159,325,325,325,325,0
|
|
20240830,111400,19398159,325,325,325,325,647
|
|
20240830,111300,19187884,326,326,326,326,0
|
|
20240830,111200,19187884,326,326,326,326,128
|
|
20240830,111100,19146156,326,326,326,326,0
|
|
20240830,111000,19146156,326,326,326,326,1
|
|
20240830,110900,19145830,325,325,325,325,0
|
|
20240830,110800,19145830,325,325,325,325,0
|
|
20240830,110700,19145830,325,325,325,325,0
|
|
20240830,110600,19145830,325,325,325,325,0
|
|
20240830,110500,19145830,325,326,326,325,7082
|
|
20240830,110400,16843923,328,328,328,328,0
|
|
20240830,110300,16843923,328,328,328,328,0
|
|
20240830,110200,16843923,328,328,328,328,0
|
|
20240830,110100,16843923,328,328,328,328,0
|
|
20240830,110000,16843923,328,328,328,328,0
|
|
20240830,105900,16843923,328,327,328,327,3000
|
|
20240830,105800,15860813,328,328,328,328,0
|
|
20240830,105700,15860813,328,328,328,328,0
|
|
20240830,105600,15860813,328,328,328,328,0
|
|
20240830,105500,15860813,328,328,328,328,0
|
|
20240830,105400,15860813,328,328,328,328,0
|
|
20240830,105300,15860813,328,328,328,328,0
|
|
20240830,105200,15860813,328,328,328,328,0
|
|
20240830,105100,15860813,328,328,328,328,0
|
|
20240830,105000,15860813,328,328,328,328,0
|
|
20240830,104900,15860813,328,328,328,328,8
|
|
20240830,104800,15858189,328,328,328,328,0
|
|
20240830,104700,15858189,328,328,328,328,0
|
|
20240830,104600,15858189,328,328,328,328,0
|
|
20240830,104500,15858189,328,328,328,328,10
|
|
20240830,104400,15854909,328,328,328,328,0
|
|
20240830,104300,15854909,328,328,328,328,0
|
|
20240830,104200,15854909,328,328,328,328,0
|
|
20240830,104100,15854909,328,328,328,328,0
|
|
20240830,104000,15854909,328,328,328,328,0
|
|
20240830,103900,15854909,328,328,328,328,1
|
|
20240830,103800,15854581,327,327,327,327,5
|
|
20240830,103700,15852946,328,328,328,328,0
|
|
20240830,103600,15852946,328,328,328,328,0
|
|
20240830,103500,15852946,328,328,328,328,0
|
|
20240830,103400,15852946,328,327,328,327,6000
|
|
20240830,103300,13885047,327,327,327,327,0
|
|
20240830,103200,13885047,327,327,327,327,0
|
|
20240830,103100,13885047,327,327,327,327,0
|
|
20240830,103000,13885047,327,327,327,327,3000
|
|
20240830,102900,12904047,326,326,326,326,4107
|
|
20240830,102800,11565165,326,326,326,326,0
|
|
20240830,102700,11565165,326,326,326,326,0
|
|
20240830,102600,11565165,326,326,326,326,0
|
|
20240830,102500,11565165,326,326,326,326,0
|
|
20240830,102400,11565165,326,326,326,326,0
|
|
20240830,102300,11565165,326,326,326,326,602
|
|
20240830,102200,11368913,325,325,325,325,1091
|
|
20240830,102100,11014338,324,324,324,324,0
|
|
20240830,102000,11014338,324,324,324,324,0
|
|
20240830,101900,11014338,324,324,324,324,0
|
|
20240830,101800,11014338,324,324,324,324,640
|
|
20240830,101700,10806978,324,324,324,324,0
|
|
20240830,101600,10806978,324,324,324,324,0
|
|
20240830,101500,10806978,324,324,324,324,0
|
|
20240830,101400,10806978,324,324,324,324,0
|
|
20240830,101300,10806978,324,324,324,324,0
|
|
20240830,101200,10806978,324,326,326,324,221
|
|
20240830,101100,10735274,326,326,326,326,0
|
|
20240830,101000,10735274,326,326,326,326,0
|
|
20240830,100900,10735274,326,326,326,326,0
|
|
20240830,100800,10735274,326,326,326,326,0
|
|
20240830,100700,10735274,326,326,326,326,0
|
|
20240830,100600,10735274,326,326,326,326,126
|
|
20240830,100500,10694198,326,326,326,326,0
|
|
20240830,100400,10694198,326,326,326,326,1
|
|
20240830,100300,10693872,326,326,326,326,26
|
|
20240830,100200,10685396,326,326,326,326,0
|
|
20240830,100100,10685396,326,324,326,324,1658
|
|
20240830,100000,10148132,323,325,325,323,20000
|
|
20240830,095900,3673909,327,327,327,327,0
|
|
20240830,095800,3673909,327,327,327,327,0
|
|
20240830,095700,3673909,327,327,327,327,0
|
|
20240830,095600,3673909,327,327,327,327,0
|
|
20240830,095500,3673909,327,327,327,327,1
|
|
20240830,095400,3673582,325,325,325,325,0
|
|
20240830,095300,3673582,325,325,325,325,0
|
|
20240830,095200,3673582,325,325,325,325,0
|
|
20240830,095100,3673582,325,325,325,325,0
|
|
20240830,095000,3673582,325,325,325,325,0
|
|
20240830,094900,3673582,325,325,325,325,0
|
|
20240830,094800,3673582,325,325,325,325,228
|
|
20240830,094700,3599482,326,326,326,326,0
|
|
20240830,094600,3599482,326,326,326,326,0
|
|
20240830,094500,3599482,326,326,326,326,0
|
|
20240830,094400,3599482,326,327,327,326,3515
|
|
20240830,094300,2451393,327,327,327,327,1017
|
|
20240830,094200,2118834,327,327,327,327,785
|
|
20240830,094100,1862139,327,327,327,327,242
|
|
20240830,094000,1783005,327,327,327,327,29
|
|
20240830,093900,1773522,327,327,327,327,92
|
|
20240830,093800,1743438,326,326,326,326,0
|
|
20240830,093700,1743438,326,326,326,326,0
|
|
20240830,093600,1743438,326,326,326,326,0
|
|
20240830,093500,1743438,326,326,326,326,336
|
|
20240830,093400,1633902,326,326,326,326,50
|
|
20240830,093300,1617602,326,326,326,326,0
|
|
20240830,093200,1617602,326,326,326,326,0
|
|
20240830,093100,1617602,326,326,326,326,0
|
|
20240830,093000,1617602,326,326,326,326,0
|
|
20240830,092900,1617602,326,326,326,326,27
|
|
20240830,092800,1608800,326,326,326,326,0
|
|
20240830,092700,1608800,326,326,326,326,0
|
|
20240830,092600,1608800,326,326,326,326,0
|
|
20240830,092500,1608800,326,326,326,326,0
|
|
20240830,092400,1608800,326,326,326,326,0
|
|
20240830,092300,1608800,326,326,326,326,0
|
|
20240830,092200,1608800,326,326,326,326,0
|
|
20240830,092100,1608800,326,326,326,326,3
|
|
20240830,092000,1607822,326,326,326,326,49
|
|
20240830,091900,1591848,325,325,325,325,0
|
|
20240830,091800,1591848,325,325,325,325,1601
|
|
20240830,091700,1071523,326,326,326,326,5
|
|
20240830,091600,1069893,327,327,327,327,0
|
|
20240830,091500,1069893,327,326,327,326,320
|
|
20240830,091400,965566,325,326,326,325,27
|
|
20240830,091300,956781,326,327,327,326,1948
|
|
20240830,091200,320295,328,328,328,328,214
|
|
20240830,091100,250103,327,327,327,327,186
|
|
20240830,091000,189281,327,327,327,327,20
|
|
20240830,090900,182741,327,327,327,327,0
|
|
20240830,090800,182741,327,327,327,327,1
|
|
20240830,090700,182414,327,327,327,327,10
|
|
20240830,090600,179144,326,326,326,326,12
|
|
20240830,090500,175232,325,325,325,325,280
|
|
20240830,090400,84232,325,325,325,325,83
|
|
20240830,090300,57257,323,324,324,323,134
|
|
20240830,090200,13973,323,323,323,323,0
|
|
20240830,090100,13973,323,323,323,323,1
|
|
20240830,090000,13650,325,325,325,325,42
|