627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192400,52234496,307,307,307,307,201
|
|
20240821,192300,52234496,307,307,307,307,0
|
|
20240821,192200,52234496,307,307,307,307,0
|
|
20240821,192100,52234496,307,307,307,307,0
|
|
20240821,192000,52234496,307,307,307,307,0
|
|
20240821,191900,52234496,307,307,307,307,0
|
|
20240821,191800,52234496,307,307,307,307,0
|
|
20240821,191700,52234496,307,307,307,307,0
|
|
20240821,191600,52234496,307,307,307,307,0
|
|
20240821,191500,52234496,307,307,307,307,0
|
|
20240821,191400,52234496,307,307,307,307,0
|
|
20240821,191300,52234496,307,307,307,307,0
|
|
20240821,191200,52234496,307,307,307,307,0
|
|
20240821,191100,52234496,307,307,307,307,0
|
|
20240821,191000,52234496,307,307,307,307,0
|
|
20240821,190900,52234496,307,307,307,307,0
|
|
20240821,190800,52234496,307,307,307,307,0
|
|
20240821,190700,52234496,307,307,307,307,0
|
|
20240821,190600,52234496,307,307,307,307,0
|
|
20240821,190500,52234496,307,307,307,307,0
|
|
20240821,190400,52234496,307,307,307,307,0
|
|
20240821,190300,52234496,307,307,307,307,0
|
|
20240821,190200,52234496,307,307,307,307,0
|
|
20240821,190100,52234496,307,307,307,307,0
|
|
20240821,190000,52234496,307,307,307,307,0
|
|
20240821,185900,52234496,307,307,307,307,0
|
|
20240821,185800,52234496,307,307,307,307,0
|
|
20240821,185700,52234496,307,307,307,307,0
|
|
20240821,185600,52234496,307,307,307,307,0
|
|
20240821,185500,52234496,307,307,307,307,0
|
|
20240821,185400,52234496,307,307,307,307,201
|
|
20240821,185300,52234496,307,307,307,307,0
|
|
20240821,185200,52234496,307,307,307,307,0
|
|
20240821,185100,52234496,307,307,307,307,0
|
|
20240821,185000,52234496,307,307,307,307,0
|
|
20240821,184900,52234496,307,307,307,307,0
|
|
20240821,184800,52234496,307,307,307,307,0
|
|
20240821,184700,52234496,307,307,307,307,0
|
|
20240821,184600,52234496,307,307,307,307,0
|
|
20240821,184500,52234496,307,307,307,307,0
|
|
20240821,184400,52234496,307,307,307,307,0
|
|
20240821,184300,52234496,307,307,307,307,0
|
|
20240821,184200,52234496,307,307,307,307,0
|
|
20240821,184100,52234496,307,307,307,307,0
|
|
20240821,184000,52234496,307,307,307,307,0
|
|
20240821,183900,52234496,307,307,307,307,0
|
|
20240821,183800,52234496,307,307,307,307,0
|
|
20240821,183700,52234496,307,307,307,307,0
|
|
20240821,183600,52234496,307,307,307,307,0
|
|
20240821,183500,52234496,307,307,307,307,0
|
|
20240821,183400,52234496,307,307,307,307,0
|
|
20240821,183300,52234496,307,307,307,307,0
|
|
20240821,183200,52234496,307,307,307,307,0
|
|
20240821,183100,52234496,307,307,307,307,0
|
|
20240821,183000,52234496,307,307,307,307,0
|
|
20240821,182900,52234496,307,307,307,307,0
|
|
20240821,182800,52234496,307,307,307,307,0
|
|
20240821,182700,52234496,307,307,307,307,0
|
|
20240821,182600,52234496,307,307,307,307,0
|
|
20240821,182500,52234496,307,307,307,307,0
|
|
20240821,182400,52234496,307,307,307,307,201
|
|
20240821,182300,52234496,307,307,307,307,0
|
|
20240821,182200,52234496,307,307,307,307,0
|
|
20240821,182100,52234496,307,307,307,307,0
|
|
20240821,182000,52234496,307,307,307,307,0
|
|
20240821,181900,52234496,307,307,307,307,0
|
|
20240821,181800,52234496,307,307,307,307,0
|
|
20240821,181700,52234496,307,307,307,307,0
|
|
20240821,181600,52234496,307,307,307,307,0
|
|
20240821,181500,52234496,307,307,307,307,0
|
|
20240821,181400,52234496,307,307,307,307,0
|
|
20240821,181300,52234496,307,307,307,307,0
|
|
20240821,181200,52234496,307,307,307,307,0
|
|
20240821,181100,52234496,307,307,307,307,0
|
|
20240821,181000,52234496,307,307,307,307,0
|
|
20240821,180900,52234496,307,307,307,307,0
|
|
20240821,180800,52234496,307,307,307,307,0
|
|
20240821,180700,52234496,307,307,307,307,0
|
|
20240821,180600,52234496,307,307,307,307,0
|
|
20240821,180500,52234496,307,307,307,307,0
|
|
20240821,180400,52234496,307,307,307,307,0
|
|
20240821,180300,52234496,307,307,307,307,0
|
|
20240821,180200,52234496,307,307,307,307,0
|
|
20240821,180100,52234496,307,307,307,307,0
|
|
20240821,180000,52234496,307,307,307,307,0
|
|
20240821,175900,52234496,307,307,307,307,0
|
|
20240821,175800,52234496,307,307,307,307,0
|
|
20240821,175700,52234496,307,307,307,307,0
|
|
20240821,175600,52234496,307,307,307,307,0
|
|
20240821,175500,52234496,307,307,307,307,0
|
|
20240821,175400,52234496,307,307,307,307,201
|
|
20240821,175300,52234496,307,307,307,307,0
|
|
20240821,175200,52234496,307,307,307,307,0
|
|
20240821,175100,52234496,307,307,307,307,0
|
|
20240821,175000,52234496,307,307,307,307,0
|
|
20240821,174900,52234496,307,307,307,307,0
|
|
20240821,174800,52234496,307,307,307,307,0
|
|
20240821,174700,52234496,307,307,307,307,0
|
|
20240821,174600,52234496,307,307,307,307,0
|
|
20240821,174500,52234496,307,307,307,307,0
|
|
20240821,174400,52234496,307,307,307,307,0
|
|
20240821,174300,52234496,307,307,307,307,0
|
|
20240821,174200,52234496,307,307,307,307,0
|
|
20240821,174100,52234496,307,307,307,307,0
|
|
20240821,174000,52234496,307,307,307,307,0
|
|
20240821,173900,52234496,307,307,307,307,0
|
|
20240821,173800,52234496,307,307,307,307,0
|
|
20240821,173700,52234496,307,307,307,307,0
|
|
20240821,173600,52234496,307,307,307,307,0
|
|
20240821,173500,52234496,307,307,307,307,0
|
|
20240821,173400,52234496,307,307,307,307,0
|
|
20240821,173300,52234496,307,307,307,307,0
|
|
20240821,173200,52234496,307,307,307,307,0
|
|
20240821,173100,52234496,307,307,307,307,0
|
|
20240821,173000,52234496,307,307,307,307,0
|
|
20240821,172900,52234496,307,307,307,307,0
|
|
20240821,172800,52234496,307,307,307,307,0
|
|
20240821,172700,52234496,307,307,307,307,0
|
|
20240821,172600,52234496,307,307,307,307,0
|
|
20240821,172500,52234496,307,307,307,307,0
|
|
20240821,172400,52234496,307,307,307,307,201
|
|
20240821,172300,52234496,307,307,307,307,0
|
|
20240821,172200,52234496,307,307,307,307,0
|
|
20240821,172100,52234496,307,307,307,307,0
|
|
20240821,172000,52234496,307,307,307,307,0
|
|
20240821,171900,52234496,307,307,307,307,0
|
|
20240821,171800,52234496,307,307,307,307,0
|
|
20240821,171700,52234496,307,307,307,307,0
|
|
20240821,171600,52234496,307,307,307,307,0
|
|
20240821,171500,52234496,307,307,307,307,0
|
|
20240821,171400,52234496,307,307,307,307,0
|
|
20240821,171300,52234496,307,307,307,307,0
|
|
20240821,171200,52234496,307,307,307,307,0
|
|
20240821,171100,52234496,307,307,307,307,0
|
|
20240821,171000,52234496,307,307,307,307,0
|
|
20240821,170900,52234496,307,307,307,307,0
|
|
20240821,170800,52234496,307,307,307,307,0
|
|
20240821,170700,52234496,307,307,307,307,0
|
|
20240821,170600,52234496,307,307,307,307,0
|
|
20240821,170500,52234496,307,307,307,307,0
|
|
20240821,170400,52234496,307,307,307,307,0
|
|
20240821,170300,52234496,307,307,307,307,0
|
|
20240821,170200,52234496,307,307,307,307,0
|
|
20240821,170100,52234496,307,307,307,307,0
|
|
20240821,170000,52234496,307,307,307,307,0
|
|
20240821,165900,52234496,307,307,307,307,0
|
|
20240821,165800,52234496,307,307,307,307,0
|
|
20240821,165700,52234496,307,307,307,307,0
|
|
20240821,165600,52234496,307,307,307,307,0
|
|
20240821,165500,52234496,307,307,307,307,0
|
|
20240821,165400,52234496,307,307,307,307,201
|
|
20240821,165300,52234496,307,307,307,307,0
|
|
20240821,165200,52234496,307,307,307,307,0
|
|
20240821,165100,52234496,307,307,307,307,0
|
|
20240821,165000,52234496,307,307,307,307,0
|
|
20240821,164900,52234496,307,307,307,307,0
|
|
20240821,164800,52234496,307,307,307,307,0
|
|
20240821,164700,52234496,307,307,307,307,0
|
|
20240821,164600,52234496,307,307,307,307,0
|
|
20240821,164500,52234496,307,307,307,307,0
|
|
20240821,164400,52234496,307,307,307,307,0
|
|
20240821,164300,52234496,307,307,307,307,0
|
|
20240821,164200,52234496,307,307,307,307,0
|
|
20240821,164100,52234496,307,307,307,307,0
|
|
20240821,164000,52234496,307,307,307,307,0
|
|
20240821,163900,52234496,307,307,307,307,0
|
|
20240821,163800,52234496,307,307,307,307,0
|
|
20240821,163700,52234496,307,307,307,307,0
|
|
20240821,163600,52234496,307,307,307,307,0
|
|
20240821,163500,52234496,307,307,307,307,0
|
|
20240821,163400,52234496,307,307,307,307,0
|
|
20240821,163300,52234496,307,307,307,307,0
|
|
20240821,163200,52234496,307,307,307,307,0
|
|
20240821,163100,52234496,307,307,307,307,0
|
|
20240821,163000,52234496,307,307,307,307,0
|
|
20240821,162900,52234496,307,307,307,307,0
|
|
20240821,162800,52234496,307,307,307,307,0
|
|
20240821,162700,52234496,307,307,307,307,0
|
|
20240821,162600,52234496,307,307,307,307,0
|
|
20240821,162500,52234496,307,307,307,307,0
|
|
20240821,162400,52234496,307,307,307,307,201
|
|
20240821,162300,52234496,307,307,307,307,0
|
|
20240821,162200,52234496,307,307,307,307,0
|
|
20240821,162100,52234496,307,307,307,307,0
|
|
20240821,162000,52234496,307,307,307,307,0
|
|
20240821,161900,52234496,307,307,307,307,0
|
|
20240821,161800,52234496,307,307,307,307,0
|
|
20240821,161700,52234496,307,307,307,307,0
|
|
20240821,161600,52234496,307,307,307,307,0
|
|
20240821,161500,52234496,307,307,307,307,0
|
|
20240821,161400,52234496,307,307,307,307,0
|
|
20240821,161300,52234496,307,307,307,307,0
|
|
20240821,161200,52234496,307,307,307,307,0
|
|
20240821,161100,52234496,307,307,307,307,0
|
|
20240821,161000,52234496,307,307,307,307,0
|
|
20240821,160900,52234496,307,307,307,307,0
|
|
20240821,160800,52234496,307,307,307,307,0
|
|
20240821,160700,52234496,307,307,307,307,0
|
|
20240821,160600,52234496,307,307,307,307,0
|
|
20240821,160500,52234496,307,307,307,307,0
|
|
20240821,160400,52234496,307,307,307,307,0
|
|
20240821,160300,52234496,307,307,307,307,0
|
|
20240821,160200,52234496,307,307,307,307,0
|
|
20240821,160100,52234496,307,307,307,307,0
|
|
20240821,160000,52234496,307,307,307,307,0
|
|
20240821,155900,52234496,307,307,307,307,0
|
|
20240821,155800,52234496,307,307,307,307,0
|
|
20240821,155700,52234496,307,307,307,307,0
|
|
20240821,155600,52234496,307,307,307,307,0
|
|
20240821,155500,52234496,307,307,307,307,0
|
|
20240821,155400,52234496,307,307,307,307,201
|
|
20240821,155300,52234496,307,307,307,307,0
|
|
20240821,155200,52234496,307,307,307,307,0
|
|
20240821,155100,52234496,307,307,307,307,0
|
|
20240821,155000,52234496,307,307,307,307,0
|
|
20240821,154900,52234496,307,307,307,307,0
|
|
20240821,154800,52234496,307,307,307,307,0
|
|
20240821,154700,52234496,307,307,307,307,0
|
|
20240821,154600,52234496,307,307,307,307,0
|
|
20240821,154500,52234496,307,307,307,307,0
|
|
20240821,154400,52234496,307,307,307,307,0
|
|
20240821,154300,52234496,307,307,307,307,0
|
|
20240821,154200,52234496,307,307,307,307,0
|
|
20240821,154100,52234496,307,307,307,307,0
|
|
20240821,154000,52234496,307,307,307,307,0
|
|
20240821,153900,52234496,307,307,307,307,0
|
|
20240821,153800,52234496,307,307,307,307,0
|
|
20240821,153700,52234496,307,307,307,307,0
|
|
20240821,153600,52234496,307,307,307,307,0
|
|
20240821,153500,52234496,307,307,307,307,0
|
|
20240821,153400,52234496,307,307,307,307,0
|
|
20240821,153300,52234496,307,307,307,307,0
|
|
20240821,153200,52234496,307,307,307,307,0
|
|
20240821,153100,52234496,307,307,307,307,0
|
|
20240821,153000,52234496,307,307,307,307,201
|
|
20240821,152900,52172789,307,307,307,307,0
|
|
20240821,152800,52172789,307,307,307,307,0
|
|
20240821,152700,52172789,307,307,307,307,0
|
|
20240821,152600,52172789,307,307,307,307,0
|
|
20240821,152500,52172789,307,307,307,307,0
|
|
20240821,152400,52172789,307,307,307,307,0
|
|
20240821,152300,52172789,307,307,307,307,0
|
|
20240821,152200,52172789,307,307,307,307,0
|
|
20240821,152100,52172789,307,307,307,307,0
|
|
20240821,152000,52172789,307,307,307,307,0
|
|
20240821,151900,52172789,307,306,307,306,2771
|
|
20240821,151800,51324862,306,306,306,306,0
|
|
20240821,151700,51324862,306,306,306,306,4
|
|
20240821,151600,51323638,306,304,306,304,2
|
|
20240821,151500,51323028,306,306,306,306,0
|
|
20240821,151400,51323028,306,306,306,306,0
|
|
20240821,151300,51323028,306,304,306,304,3
|
|
20240821,151200,51322112,306,305,306,304,1023
|
|
20240821,151100,51010379,306,306,306,306,19
|
|
20240821,151000,51004565,305,305,306,305,73
|
|
20240821,150900,50982298,307,307,307,307,0
|
|
20240821,150800,50982298,307,307,307,307,0
|
|
20240821,150700,50982298,307,307,307,307,0
|
|
20240821,150600,50982298,307,307,307,307,3
|
|
20240821,150500,50981377,307,307,307,307,495
|
|
20240821,150400,50829412,307,307,307,307,0
|
|
20240821,150300,50829412,307,307,307,307,0
|
|
20240821,150200,50829412,307,307,307,307,0
|
|
20240821,150100,50829412,307,307,307,307,0
|
|
20240821,150000,50829412,307,307,307,307,1
|
|
20240821,145900,50829105,305,305,305,305,0
|
|
20240821,145800,50829105,305,305,305,305,1
|
|
20240821,145700,50828800,309,309,309,309,2
|
|
20240821,145600,50828182,305,305,305,305,0
|
|
20240821,145500,50828182,305,309,309,305,3
|
|
20240821,145400,50827259,309,309,309,309,0
|
|
20240821,145300,50827259,309,309,309,309,0
|
|
20240821,145200,50827259,309,309,309,309,0
|
|
20240821,145100,50827259,309,308,309,308,11090
|
|
20240821,145000,47400929,305,305,305,305,0
|
|
20240821,144900,47400929,305,305,305,305,0
|
|
20240821,144800,47400929,305,305,305,305,1
|
|
20240821,144700,47400624,308,308,308,308,0
|
|
20240821,144600,47400624,308,308,308,308,0
|
|
20240821,144500,47400624,308,308,308,308,8
|
|
20240821,144400,47398160,308,308,308,308,0
|
|
20240821,144300,47398160,308,308,308,308,0
|
|
20240821,144200,47398160,308,306,308,306,267
|
|
20240821,144100,47316434,306,306,306,306,161
|
|
20240821,144000,47267168,306,306,306,306,11
|
|
20240821,143900,47263802,306,306,306,306,536
|
|
20240821,143800,47099786,309,309,309,309,0
|
|
20240821,143700,47099786,309,309,309,309,1
|
|
20240821,143600,47099477,308,309,309,308,34
|
|
20240821,143500,47088972,309,309,309,309,1
|
|
20240821,143400,47088663,305,305,308,305,1519
|
|
20240821,143300,46625362,306,306,306,306,319
|
|
20240821,143200,46527748,309,309,309,309,0
|
|
20240821,143100,46527748,309,309,309,309,0
|
|
20240821,143000,46527748,309,309,309,309,0
|
|
20240821,142900,46527748,309,309,309,309,50
|
|
20240821,142800,46512298,309,309,309,309,0
|
|
20240821,142700,46512298,309,309,309,309,0
|
|
20240821,142600,46512298,309,309,309,309,0
|
|
20240821,142500,46512298,309,309,309,309,0
|
|
20240821,142400,46512298,309,309,309,309,0
|
|
20240821,142300,46512298,309,309,309,309,0
|
|
20240821,142200,46512298,309,309,309,309,0
|
|
20240821,142100,46512298,309,309,309,309,1
|
|
20240821,142000,46511989,306,306,306,306,2709
|
|
20240821,141900,45683035,309,309,309,309,0
|
|
20240821,141800,45683035,309,309,309,309,0
|
|
20240821,141700,45683035,309,309,309,309,0
|
|
20240821,141600,45683035,309,309,309,309,0
|
|
20240821,141500,45683035,309,309,309,309,1
|
|
20240821,141400,45682726,308,308,308,308,617
|
|
20240821,141300,45492690,309,309,309,309,0
|
|
20240821,141200,45492690,309,309,309,309,32
|
|
20240821,141100,45482802,309,309,309,309,0
|
|
20240821,141000,45482802,309,309,309,309,0
|
|
20240821,140900,45482802,309,309,309,309,0
|
|
20240821,140800,45482802,309,309,309,309,0
|
|
20240821,140700,45482802,309,308,309,308,1602
|
|
20240821,140600,44989384,308,308,308,308,500
|
|
20240821,140500,44835384,308,308,308,308,0
|
|
20240821,140400,44835384,308,308,308,308,0
|
|
20240821,140300,44835384,308,308,308,308,0
|
|
20240821,140200,44835384,308,308,308,308,0
|
|
20240821,140100,44835384,308,308,308,308,0
|
|
20240821,140000,44835384,308,308,308,308,0
|
|
20240821,135900,44835384,308,308,308,308,0
|
|
20240821,135800,44835384,308,308,308,308,0
|
|
20240821,135700,44835384,308,308,308,308,0
|
|
20240821,135600,44835384,308,308,308,308,13
|
|
20240821,135500,44831380,308,308,308,308,0
|
|
20240821,135400,44831380,308,308,308,308,0
|
|
20240821,135300,44831380,308,308,308,308,0
|
|
20240821,135200,44831380,308,308,308,308,16
|
|
20240821,135100,44826452,308,308,308,308,0
|
|
20240821,135000,44826452,308,308,308,308,0
|
|
20240821,134900,44826452,308,308,308,308,1
|
|
20240821,134800,44826144,307,307,307,307,100
|
|
20240821,134700,44795444,308,308,308,308,0
|
|
20240821,134600,44795444,308,308,308,308,0
|
|
20240821,134500,44795444,308,308,308,308,0
|
|
20240821,134400,44795444,308,308,308,308,1
|
|
20240821,134300,44795136,308,308,308,308,1000
|
|
20240821,134200,44487136,309,309,309,309,0
|
|
20240821,134100,44487136,309,309,309,309,0
|
|
20240821,134000,44487136,309,309,309,309,0
|
|
20240821,133900,44487136,309,309,309,309,11
|
|
20240821,133800,44483737,309,309,309,309,0
|
|
20240821,133700,44483737,309,309,309,309,0
|
|
20240821,133600,44483737,309,309,309,309,2
|
|
20240821,133500,44483119,306,306,306,306,6
|
|
20240821,133400,44481283,309,309,309,309,0
|
|
20240821,133300,44481283,309,309,309,309,0
|
|
20240821,133200,44481283,309,309,309,309,0
|
|
20240821,133100,44481283,309,309,309,309,2
|
|
20240821,133000,44480665,305,305,305,305,0
|
|
20240821,132900,44480665,305,305,305,305,0
|
|
20240821,132800,44480665,305,306,306,305,1909
|
|
20240821,132700,43897465,309,309,309,309,0
|
|
20240821,132600,43897465,309,309,309,309,0
|
|
20240821,132500,43897465,309,309,309,309,0
|
|
20240821,132400,43897465,309,309,309,309,0
|
|
20240821,132300,43897465,309,309,309,309,1
|
|
20240821,132200,43897156,306,306,306,306,0
|
|
20240821,132100,43897156,306,306,306,306,2477
|
|
20240821,132000,43139194,309,306,309,306,243
|
|
20240821,131900,43064833,309,309,309,309,0
|
|
20240821,131800,43064833,309,309,309,309,0
|
|
20240821,131700,43064833,309,309,309,309,0
|
|
20240821,131600,43064833,309,309,309,309,0
|
|
20240821,131500,43064833,309,309,309,309,0
|
|
20240821,131400,43064833,309,309,309,309,0
|
|
20240821,131300,43064833,309,309,309,309,4
|
|
20240821,131200,43063597,309,309,309,309,275
|
|
20240821,131100,42978622,309,309,309,309,1909
|
|
20240821,131000,42388741,309,309,309,309,1
|
|
20240821,130900,42388432,309,308,309,308,2552
|
|
20240821,130800,41602415,308,308,308,308,0
|
|
20240821,130700,41602415,308,308,308,308,0
|
|
20240821,130600,41602415,308,308,308,308,7001
|
|
20240821,130500,39446107,307,306,307,306,5534
|
|
20240821,130400,37749702,306,305,306,305,5166
|
|
20240821,130300,36174071,304,304,304,304,1201
|
|
20240821,130200,35808967,304,304,304,304,1290
|
|
20240821,130100,35416807,304,304,304,304,0
|
|
20240821,130000,35416807,304,304,304,304,5
|
|
20240821,125900,35415287,304,304,304,304,0
|
|
20240821,125800,35415287,304,304,304,304,0
|
|
20240821,125700,35415287,304,304,304,304,0
|
|
20240821,125600,35415287,304,304,304,304,0
|
|
20240821,125500,35415287,304,304,304,304,0
|
|
20240821,125400,35415287,304,304,304,304,0
|
|
20240821,125300,35415287,304,304,304,304,0
|
|
20240821,125200,35415287,304,304,304,304,5
|
|
20240821,125100,35413767,304,304,304,304,0
|
|
20240821,125000,35413767,304,304,304,304,0
|
|
20240821,124900,35413767,304,304,304,304,44
|
|
20240821,124800,35400391,305,305,305,305,0
|
|
20240821,124700,35400391,305,305,305,305,0
|
|
20240821,124600,35400391,305,305,305,305,11
|
|
20240821,124500,35397036,305,305,305,305,0
|
|
20240821,124400,35397036,305,305,305,305,0
|
|
20240821,124300,35397036,305,305,305,305,0
|
|
20240821,124200,35397036,305,305,305,305,0
|
|
20240821,124100,35397036,305,305,305,305,0
|
|
20240821,124000,35397036,305,305,305,305,0
|
|
20240821,123900,35397036,305,305,305,305,0
|
|
20240821,123800,35397036,305,305,305,305,0
|
|
20240821,123700,35397036,305,305,305,305,0
|
|
20240821,123600,35397036,305,305,305,305,1
|
|
20240821,123500,35396731,304,304,304,304,0
|
|
20240821,123400,35396731,304,304,304,304,0
|
|
20240821,123300,35396731,304,304,304,304,0
|
|
20240821,123200,35396731,304,304,304,304,1004
|
|
20240821,123100,35091515,304,304,304,304,0
|
|
20240821,123000,35091515,304,304,304,304,0
|
|
20240821,122900,35091515,304,304,304,304,0
|
|
20240821,122800,35091515,304,304,304,304,0
|
|
20240821,122700,35091515,304,304,304,304,0
|
|
20240821,122600,35091515,304,304,304,304,0
|
|
20240821,122500,35091515,304,304,304,304,0
|
|
20240821,122400,35091515,304,304,304,304,0
|
|
20240821,122300,35091515,304,304,304,304,0
|
|
20240821,122200,35091515,304,304,304,304,0
|
|
20240821,122100,35091515,304,304,304,304,0
|
|
20240821,122000,35091515,304,304,304,304,0
|
|
20240821,121900,35091515,304,304,304,304,0
|
|
20240821,121800,35091515,304,304,304,304,0
|
|
20240821,121700,35091515,304,304,304,304,0
|
|
20240821,121600,35091515,304,304,304,304,0
|
|
20240821,121500,35091515,304,304,304,304,47
|
|
20240821,121400,35077227,305,305,305,305,0
|
|
20240821,121300,35077227,305,305,305,305,0
|
|
20240821,121200,35077227,305,302,305,302,8500
|
|
20240821,121100,32498003,302,300,302,300,8786
|
|
20240821,121000,29862201,302,302,302,302,0
|
|
20240821,120900,29862201,302,302,302,302,0
|
|
20240821,120800,29862201,302,302,302,302,0
|
|
20240821,120700,29862201,302,302,302,302,0
|
|
20240821,120600,29862201,302,302,302,302,0
|
|
20240821,120500,29862201,302,302,302,302,72
|
|
20240821,120400,29840457,303,303,303,303,0
|
|
20240821,120300,29840457,303,303,303,303,0
|
|
20240821,120200,29840457,303,303,303,303,0
|
|
20240821,120100,29840457,303,303,303,303,3282
|
|
20240821,120000,28846011,303,303,303,303,0
|
|
20240821,115900,28846011,303,303,303,303,0
|
|
20240821,115800,28846011,303,303,303,303,0
|
|
20240821,115700,28846011,303,303,303,303,0
|
|
20240821,115600,28846011,303,303,303,303,0
|
|
20240821,115500,28846011,303,303,303,303,1
|
|
20240821,115400,28845708,300,301,301,300,1814
|
|
20240821,115300,28300694,303,303,303,303,0
|
|
20240821,115200,28300694,303,301,303,300,214
|
|
20240821,115100,28236343,302,301,302,301,66
|
|
20240821,115000,28216476,300,300,300,300,1
|
|
20240821,114900,28216176,300,300,300,300,1164
|
|
20240821,114800,27866976,303,303,303,303,0
|
|
20240821,114700,27866976,303,303,303,303,4
|
|
20240821,114600,27865764,303,303,303,303,7
|
|
20240821,114500,27863643,303,303,303,303,0
|
|
20240821,114400,27863643,303,303,303,303,0
|
|
20240821,114300,27863643,303,303,303,303,0
|
|
20240821,114200,27863643,303,303,303,303,0
|
|
20240821,114100,27863643,303,303,303,303,4
|
|
20240821,114000,27862431,303,303,303,303,0
|
|
20240821,113900,27862431,303,303,303,303,826
|
|
20240821,113800,27612153,303,302,303,302,2000
|
|
20240821,113700,27007849,302,302,302,302,0
|
|
20240821,113600,27007849,302,302,302,302,1
|
|
20240821,113500,27007547,300,300,300,300,257
|
|
20240821,113400,26930447,302,302,302,302,1
|
|
20240821,113300,26930145,300,301,301,300,3000
|
|
20240821,113200,26027782,301,301,301,301,18
|
|
20240821,113100,26022364,302,302,302,302,0
|
|
20240821,113000,26022364,302,302,302,302,2
|
|
20240821,112900,26021760,301,301,301,301,1
|
|
20240821,112800,26021459,301,301,301,301,0
|
|
20240821,112700,26021459,301,301,301,301,1001
|
|
20240821,112600,25720158,302,302,302,302,0
|
|
20240821,112500,25720158,302,302,302,302,0
|
|
20240821,112400,25720158,302,302,302,302,0
|
|
20240821,112300,25720158,302,302,302,302,0
|
|
20240821,112200,25720158,302,302,302,302,0
|
|
20240821,112100,25720158,302,302,302,302,0
|
|
20240821,112000,25720158,302,302,302,302,0
|
|
20240821,111900,25720158,302,302,302,302,1
|
|
20240821,111800,25719856,303,303,303,303,0
|
|
20240821,111700,25719856,303,303,303,303,0
|
|
20240821,111600,25719856,303,303,303,303,0
|
|
20240821,111500,25719856,303,302,303,302,2
|
|
20240821,111400,25719251,302,302,302,302,736
|
|
20240821,111300,25496979,302,302,302,302,264
|
|
20240821,111200,25417251,303,303,303,303,0
|
|
20240821,111100,25417251,303,303,303,303,0
|
|
20240821,111000,25417251,303,303,303,303,0
|
|
20240821,110900,25417251,303,303,303,303,0
|
|
20240821,110800,25417251,303,302,303,302,149
|
|
20240821,110700,25372252,303,303,303,303,0
|
|
20240821,110600,25372252,303,303,303,303,0
|
|
20240821,110500,25372252,303,303,303,303,0
|
|
20240821,110400,25372252,303,303,303,303,3
|
|
20240821,110300,25371343,303,303,303,303,12
|
|
20240821,110200,25367707,303,303,303,303,0
|
|
20240821,110100,25367707,303,303,303,303,0
|
|
20240821,110000,25367707,303,303,303,303,0
|
|
20240821,105900,25367707,303,303,303,303,0
|
|
20240821,105800,25367707,303,303,303,303,0
|
|
20240821,105700,25367707,303,303,303,303,0
|
|
20240821,105600,25367707,303,303,303,303,0
|
|
20240821,105500,25367707,303,303,303,303,0
|
|
20240821,105400,25367707,303,303,303,303,0
|
|
20240821,105300,25367707,303,303,303,303,0
|
|
20240821,105200,25367707,303,303,303,303,0
|
|
20240821,105100,25367707,303,303,303,303,0
|
|
20240821,105000,25367707,303,303,303,303,0
|
|
20240821,104900,25367707,303,303,303,303,0
|
|
20240821,104800,25367707,303,303,303,303,5
|
|
20240821,104700,25366192,303,303,303,303,1
|
|
20240821,104600,25365889,302,302,302,302,708
|
|
20240821,104500,25152073,303,303,303,303,0
|
|
20240821,104400,25152073,303,303,303,303,0
|
|
20240821,104300,25152073,303,303,303,303,0
|
|
20240821,104200,25152073,303,303,303,303,0
|
|
20240821,104100,25152073,303,303,303,303,6
|
|
20240821,104000,25150255,303,303,303,303,0
|
|
20240821,103900,25150255,303,303,303,303,9
|
|
20240821,103800,25147528,303,303,303,303,305
|
|
20240821,103700,25055113,303,303,303,303,10
|
|
20240821,103600,25052083,303,303,303,303,230
|
|
20240821,103500,24982393,303,303,303,303,0
|
|
20240821,103400,24982393,303,303,303,303,0
|
|
20240821,103300,24982393,303,303,303,303,0
|
|
20240821,103200,24982393,303,303,303,303,0
|
|
20240821,103100,24982393,303,303,303,303,0
|
|
20240821,103000,24982393,303,303,303,303,0
|
|
20240821,102900,24982393,303,303,303,303,2
|
|
20240821,102800,24981787,303,303,303,303,3
|
|
20240821,102700,24980878,303,303,303,303,100
|
|
20240821,102600,24950578,303,303,303,303,970
|
|
20240821,102500,24656668,300,300,300,300,9
|
|
20240821,102400,24653968,303,303,303,303,0
|
|
20240821,102300,24653968,303,301,303,301,287
|
|
20240821,102200,24567579,300,300,300,300,0
|
|
20240821,102100,24567579,300,300,300,300,0
|
|
20240821,102000,24567579,300,300,300,300,0
|
|
20240821,101900,24567579,300,300,300,300,1
|
|
20240821,101800,24567279,300,302,302,300,3225
|
|
20240821,101700,23596555,303,303,303,303,0
|
|
20240821,101600,23596555,303,303,303,303,18
|
|
20240821,101500,23591101,304,304,304,304,4
|
|
20240821,101400,23589885,301,301,301,301,0
|
|
20240821,101300,23589885,301,301,301,301,517
|
|
20240821,101200,23434268,304,304,304,304,0
|
|
20240821,101100,23434268,304,304,304,304,0
|
|
20240821,101000,23434268,304,304,304,301,18001
|
|
20240821,100900,18001191,306,305,306,305,4
|
|
20240821,100800,17999970,304,304,304,304,197
|
|
20240821,100700,17940082,305,305,305,305,9
|
|
20240821,100600,17937337,305,305,305,305,36
|
|
20240821,100500,17926357,305,305,305,305,1758
|
|
20240821,100400,17390167,305,305,305,305,0
|
|
20240821,100300,17390167,305,305,305,305,1
|
|
20240821,100200,17389862,305,305,305,305,0
|
|
20240821,100100,17389862,305,305,305,305,0
|
|
20240821,100000,17389862,305,305,305,305,0
|
|
20240821,095900,17389862,305,305,305,305,0
|
|
20240821,095800,17389862,305,305,305,305,1
|
|
20240821,095700,17389557,306,306,306,306,0
|
|
20240821,095600,17389557,306,306,306,306,0
|
|
20240821,095500,17389557,306,306,306,306,0
|
|
20240821,095400,17389557,306,306,306,306,100
|
|
20240821,095300,17358957,306,306,306,306,0
|
|
20240821,095200,17358957,306,306,306,306,0
|
|
20240821,095100,17358957,306,306,306,306,1967
|
|
20240821,095000,16757055,309,309,309,309,0
|
|
20240821,094900,16757055,309,309,309,309,0
|
|
20240821,094800,16757055,309,309,309,309,0
|
|
20240821,094700,16757055,309,309,309,309,0
|
|
20240821,094600,16757055,309,309,309,309,1
|
|
20240821,094500,16756746,309,309,309,309,0
|
|
20240821,094400,16756746,309,309,309,309,10
|
|
20240821,094300,16753656,308,305,308,305,5000
|
|
20240821,094200,15217806,305,305,305,305,18
|
|
20240821,094100,15212316,305,305,305,305,0
|
|
20240821,094000,15212316,305,305,305,305,99
|
|
20240821,093900,15182121,305,305,305,305,0
|
|
20240821,093800,15182121,305,305,305,305,0
|
|
20240821,093700,15182121,305,305,305,305,2
|
|
20240821,093600,15181511,306,306,306,306,0
|
|
20240821,093500,15181511,306,306,306,306,0
|
|
20240821,093400,15181511,306,306,306,306,0
|
|
20240821,093300,15181511,306,303,306,303,4168
|
|
20240821,093200,13918595,304,306,306,304,9303
|
|
20240821,093100,11085975,308,308,308,308,0
|
|
20240821,093000,11085975,308,308,308,308,3
|
|
20240821,092900,11085051,309,309,309,309,0
|
|
20240821,092800,11085051,309,309,309,309,5036
|
|
20240821,092700,9528927,309,309,309,309,0
|
|
20240821,092600,9528927,309,309,309,309,6
|
|
20240821,092500,9527073,309,309,309,309,1
|
|
20240821,092400,9526764,306,305,306,305,9999
|
|
20240821,092300,6472069,305,303,305,303,2701
|
|
20240821,092200,5653664,303,303,303,303,0
|
|
20240821,092100,5653664,303,303,303,303,0
|
|
20240821,092000,5653664,303,303,303,303,1
|
|
20240821,091900,5653361,303,303,303,303,0
|
|
20240821,091800,5653361,303,303,303,303,0
|
|
20240821,091700,5653361,303,303,303,303,0
|
|
20240821,091600,5653361,303,303,303,303,0
|
|
20240821,091500,5653361,303,303,303,303,0
|
|
20240821,091400,5653361,303,303,303,303,0
|
|
20240821,091300,5653361,303,303,303,303,300
|
|
20240821,091200,5562461,303,303,303,303,0
|
|
20240821,091100,5562461,303,303,303,303,0
|
|
20240821,091000,5562461,303,303,303,303,1
|
|
20240821,090900,5562158,300,300,300,300,0
|
|
20240821,090800,5562158,300,300,300,300,0
|
|
20240821,090700,5562158,300,300,300,300,0
|
|
20240821,090600,5562158,300,300,300,300,0
|
|
20240821,090500,5562158,300,300,300,300,261
|
|
20240821,090400,5483858,301,301,301,301,1357
|
|
20240821,090300,5075401,301,301,301,301,0
|
|
20240821,090200,5075401,301,301,301,301,0
|
|
20240821,090100,5075401,301,301,301,301,1
|
|
20240821,090000,5075100,300,300,300,300,16917
|