580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183700,44448974,484,484,484,484,270
|
|
20240830,183600,44448974,484,484,484,484,0
|
|
20240830,183500,44448974,484,484,484,484,0
|
|
20240830,183400,44448974,484,484,484,484,0
|
|
20240830,183300,44448974,484,484,484,484,0
|
|
20240830,183200,44448974,484,484,484,484,0
|
|
20240830,183100,44448974,484,484,484,484,0
|
|
20240830,183000,44448974,484,484,484,484,0
|
|
20240830,182900,44448974,484,484,484,484,0
|
|
20240830,182800,44448974,484,484,484,484,0
|
|
20240830,182700,44448974,484,484,484,484,0
|
|
20240830,182600,44448974,484,484,484,484,0
|
|
20240830,182500,44448974,484,484,484,484,0
|
|
20240830,182400,44448974,484,484,484,484,0
|
|
20240830,182300,44448974,484,484,484,484,0
|
|
20240830,182200,44448974,484,484,484,484,0
|
|
20240830,182100,44448974,484,484,484,484,0
|
|
20240830,182000,44448974,484,484,484,484,0
|
|
20240830,181900,44448974,484,484,484,484,0
|
|
20240830,181800,44448974,484,484,484,484,0
|
|
20240830,181700,44448974,484,484,484,484,0
|
|
20240830,181600,44448974,484,484,484,484,0
|
|
20240830,181500,44448974,484,484,484,484,0
|
|
20240830,181400,44448974,484,484,484,484,0
|
|
20240830,181300,44448974,484,484,484,484,0
|
|
20240830,181200,44448974,484,484,484,484,0
|
|
20240830,181100,44448974,484,484,484,484,0
|
|
20240830,181000,44448974,484,484,484,484,0
|
|
20240830,180900,44448974,484,484,484,484,0
|
|
20240830,180800,44448974,484,484,484,484,0
|
|
20240830,180700,44448974,484,484,484,484,270
|
|
20240830,180600,44448974,484,484,484,484,0
|
|
20240830,180500,44448974,484,484,484,484,0
|
|
20240830,180400,44448974,484,484,484,484,0
|
|
20240830,180300,44448974,484,484,484,484,0
|
|
20240830,180200,44448974,484,484,484,484,0
|
|
20240830,180100,44448974,484,484,484,484,0
|
|
20240830,180000,44448974,484,484,484,484,0
|
|
20240830,175900,44448974,484,484,484,484,0
|
|
20240830,175800,44448974,484,484,484,484,0
|
|
20240830,175700,44448974,484,484,484,484,0
|
|
20240830,175600,44448974,484,484,484,484,0
|
|
20240830,175500,44448974,484,484,484,484,0
|
|
20240830,175400,44448974,484,484,484,484,0
|
|
20240830,175300,44448974,484,484,484,484,0
|
|
20240830,175200,44448974,484,484,484,484,0
|
|
20240830,175100,44448974,484,484,484,484,0
|
|
20240830,175000,44448974,484,484,484,484,0
|
|
20240830,174900,44448974,484,484,484,484,0
|
|
20240830,174800,44448974,484,484,484,484,0
|
|
20240830,174700,44448974,484,484,484,484,0
|
|
20240830,174600,44448974,484,484,484,484,0
|
|
20240830,174500,44448974,484,484,484,484,0
|
|
20240830,174400,44448974,484,484,484,484,0
|
|
20240830,174300,44448974,484,484,484,484,0
|
|
20240830,174200,44448974,484,484,484,484,0
|
|
20240830,174100,44448974,484,484,484,484,0
|
|
20240830,174000,44448974,484,484,484,484,0
|
|
20240830,173900,44448974,484,484,484,484,0
|
|
20240830,173800,44448974,484,484,484,484,0
|
|
20240830,173700,44448974,484,484,484,484,270
|
|
20240830,173600,44448974,484,484,484,484,0
|
|
20240830,173500,44448974,484,484,484,484,0
|
|
20240830,173400,44448974,484,484,484,484,0
|
|
20240830,173300,44448974,484,484,484,484,0
|
|
20240830,173200,44448974,484,484,484,484,0
|
|
20240830,173100,44448974,484,484,484,484,0
|
|
20240830,173000,44448974,484,484,484,484,0
|
|
20240830,172900,44448974,484,484,484,484,0
|
|
20240830,172800,44448974,484,484,484,484,0
|
|
20240830,172700,44448974,484,484,484,484,0
|
|
20240830,172600,44448974,484,484,484,484,0
|
|
20240830,172500,44448974,484,484,484,484,0
|
|
20240830,172400,44448974,484,484,484,484,0
|
|
20240830,172300,44448974,484,484,484,484,0
|
|
20240830,172200,44448974,484,484,484,484,0
|
|
20240830,172100,44448974,484,484,484,484,0
|
|
20240830,172000,44448974,484,484,484,484,0
|
|
20240830,171900,44448974,484,484,484,484,0
|
|
20240830,171800,44448974,484,484,484,484,0
|
|
20240830,171700,44448974,484,484,484,484,0
|
|
20240830,171600,44448974,484,484,484,484,0
|
|
20240830,171500,44448974,484,484,484,484,0
|
|
20240830,171400,44448974,484,484,484,484,0
|
|
20240830,171300,44448974,484,484,484,484,0
|
|
20240830,171200,44448974,484,484,484,484,0
|
|
20240830,171100,44448974,484,484,484,484,0
|
|
20240830,171000,44448974,484,484,484,484,0
|
|
20240830,170900,44448974,484,484,484,484,0
|
|
20240830,170800,44448974,484,484,484,484,0
|
|
20240830,170700,44448974,484,484,484,484,270
|
|
20240830,170600,44448974,484,484,484,484,0
|
|
20240830,170500,44448974,484,484,484,484,0
|
|
20240830,170400,44448974,484,484,484,484,0
|
|
20240830,170300,44448974,484,484,484,484,0
|
|
20240830,170200,44448974,484,484,484,484,0
|
|
20240830,170100,44448974,484,484,484,484,0
|
|
20240830,170000,44448974,484,484,484,484,0
|
|
20240830,165900,44448974,484,484,484,484,0
|
|
20240830,165800,44448974,484,484,484,484,0
|
|
20240830,165700,44448974,484,484,484,484,0
|
|
20240830,165600,44448974,484,484,484,484,0
|
|
20240830,165500,44448974,484,484,484,484,0
|
|
20240830,165400,44448974,484,484,484,484,0
|
|
20240830,165300,44448974,484,484,484,484,0
|
|
20240830,165200,44448974,484,484,484,484,0
|
|
20240830,165100,44448974,484,484,484,484,0
|
|
20240830,165000,44448974,484,484,484,484,0
|
|
20240830,164900,44448974,484,484,484,484,0
|
|
20240830,164800,44448974,484,484,484,484,0
|
|
20240830,164700,44448974,484,484,484,484,0
|
|
20240830,164600,44448974,484,484,484,484,0
|
|
20240830,164500,44448974,484,484,484,484,0
|
|
20240830,164400,44448974,484,484,484,484,0
|
|
20240830,164300,44448974,484,484,484,484,0
|
|
20240830,164200,44448974,484,484,484,484,0
|
|
20240830,164100,44448974,484,484,484,484,0
|
|
20240830,164000,44448974,484,484,484,484,0
|
|
20240830,163900,44448974,484,484,484,484,0
|
|
20240830,163800,44448974,484,484,484,484,0
|
|
20240830,163700,44448974,484,484,484,484,270
|
|
20240830,163600,44448974,484,484,484,484,0
|
|
20240830,163500,44448974,484,484,484,484,0
|
|
20240830,163400,44448974,484,484,484,484,0
|
|
20240830,163300,44448974,484,484,484,484,0
|
|
20240830,163200,44448974,484,484,484,484,0
|
|
20240830,163100,44448974,484,484,484,484,0
|
|
20240830,163000,44448974,484,484,484,484,0
|
|
20240830,162900,44448974,484,484,484,484,0
|
|
20240830,162800,44448974,484,484,484,484,0
|
|
20240830,162700,44448974,484,484,484,484,0
|
|
20240830,162600,44448974,484,484,484,484,0
|
|
20240830,162500,44448974,484,484,484,484,0
|
|
20240830,162400,44448974,484,484,484,484,0
|
|
20240830,162300,44448974,484,484,484,484,0
|
|
20240830,162200,44448974,484,484,484,484,0
|
|
20240830,162100,44448974,484,484,484,484,0
|
|
20240830,162000,44448974,484,484,484,484,0
|
|
20240830,161900,44448974,484,484,484,484,0
|
|
20240830,161800,44448974,484,484,484,484,0
|
|
20240830,161700,44448974,484,484,484,484,0
|
|
20240830,161600,44448974,484,484,484,484,0
|
|
20240830,161500,44448974,484,484,484,484,0
|
|
20240830,161400,44448974,484,484,484,484,0
|
|
20240830,161300,44448974,484,484,484,484,0
|
|
20240830,161200,44448974,484,484,484,484,0
|
|
20240830,161100,44448974,484,484,484,484,0
|
|
20240830,161000,44448974,484,484,484,484,0
|
|
20240830,160900,44448974,484,484,484,484,0
|
|
20240830,160800,44448974,484,484,484,484,0
|
|
20240830,160700,44448974,484,484,484,484,270
|
|
20240830,160600,44448974,484,484,484,484,0
|
|
20240830,160500,44448974,484,484,484,484,0
|
|
20240830,160400,44448974,484,484,484,484,0
|
|
20240830,160300,44448974,484,484,484,484,0
|
|
20240830,160200,44448974,484,484,484,484,0
|
|
20240830,160100,44448974,484,484,484,484,0
|
|
20240830,160000,44448974,484,484,484,484,0
|
|
20240830,155900,44448974,484,484,484,484,0
|
|
20240830,155800,44448974,484,484,484,484,0
|
|
20240830,155700,44448974,484,484,484,484,0
|
|
20240830,155600,44448974,484,484,484,484,0
|
|
20240830,155500,44448974,484,484,484,484,0
|
|
20240830,155400,44448974,484,484,484,484,0
|
|
20240830,155300,44448974,484,484,484,484,0
|
|
20240830,155200,44448974,484,484,484,484,0
|
|
20240830,155100,44448974,484,484,484,484,0
|
|
20240830,155000,44448974,484,484,484,484,0
|
|
20240830,154900,44448974,484,484,484,484,0
|
|
20240830,154800,44448974,484,484,484,484,0
|
|
20240830,154700,44448974,484,484,484,484,0
|
|
20240830,154600,44448974,484,484,484,484,0
|
|
20240830,154500,44448974,484,484,484,484,0
|
|
20240830,154400,44448974,484,484,484,484,0
|
|
20240830,154300,44448974,484,484,484,484,0
|
|
20240830,154200,44448974,484,484,484,484,0
|
|
20240830,154100,44448974,484,484,484,484,0
|
|
20240830,154000,44448974,484,484,484,484,0
|
|
20240830,153900,44448974,484,484,484,484,0
|
|
20240830,153800,44448974,484,484,484,484,0
|
|
20240830,153700,44448974,484,484,484,484,270
|
|
20240830,153600,44448974,484,484,484,484,0
|
|
20240830,153500,44448974,484,484,484,484,0
|
|
20240830,153400,44448974,484,484,484,484,0
|
|
20240830,153300,44448974,484,484,484,484,0
|
|
20240830,153200,44448974,484,484,484,484,0
|
|
20240830,153100,44448974,484,484,484,484,0
|
|
20240830,153000,44448974,484,484,484,484,270
|
|
20240830,152900,44318294,482,482,482,482,0
|
|
20240830,152800,44318294,482,482,482,482,0
|
|
20240830,152700,44318294,482,482,482,482,0
|
|
20240830,152600,44318294,482,482,482,482,0
|
|
20240830,152500,44318294,482,482,482,482,0
|
|
20240830,152400,44318294,482,482,482,482,0
|
|
20240830,152300,44318294,482,482,482,482,0
|
|
20240830,152200,44318294,482,482,482,482,0
|
|
20240830,152100,44318294,482,482,482,482,0
|
|
20240830,152000,44318294,482,482,482,482,0
|
|
20240830,151900,44318294,482,482,482,482,411
|
|
20240830,151800,44120192,484,484,484,484,5
|
|
20240830,151700,44117772,481,481,481,481,0
|
|
20240830,151600,44117772,481,483,483,481,6237
|
|
20240830,151500,41116055,484,484,484,484,381
|
|
20240830,151400,40931651,484,484,484,484,4050
|
|
20240830,151300,38971451,484,484,484,484,20
|
|
20240830,151200,38961771,483,483,483,483,840
|
|
20240830,151100,38556051,481,482,482,481,3438
|
|
20240830,151000,36899925,483,483,483,483,0
|
|
20240830,150900,36899925,483,483,483,483,310
|
|
20240830,150800,36750195,483,483,483,483,4349
|
|
20240830,150700,34649628,483,483,483,483,4114
|
|
20240830,150600,32662566,483,483,483,483,2069
|
|
20240830,150500,31663239,483,483,483,483,0
|
|
20240830,150400,31663239,483,483,483,483,0
|
|
20240830,150300,31663239,483,483,483,483,0
|
|
20240830,150200,31663239,483,483,483,483,2704
|
|
20240830,150100,30357207,483,483,483,483,59
|
|
20240830,150000,30328710,483,483,483,483,0
|
|
20240830,145900,30328710,483,483,483,483,0
|
|
20240830,145800,30328710,483,483,483,483,0
|
|
20240830,145700,30328710,483,483,483,483,0
|
|
20240830,145600,30328710,483,483,483,483,0
|
|
20240830,145500,30328710,483,483,483,483,0
|
|
20240830,145400,30328710,483,483,483,483,206
|
|
20240830,145300,30229212,483,483,483,483,31
|
|
20240830,145200,30214239,484,484,484,484,0
|
|
20240830,145100,30214239,484,484,484,484,0
|
|
20240830,145000,30214239,484,484,484,484,0
|
|
20240830,144900,30214239,484,484,484,484,0
|
|
20240830,144800,30214239,484,484,484,484,0
|
|
20240830,144700,30214239,484,484,484,484,0
|
|
20240830,144600,30214239,484,484,484,484,0
|
|
20240830,144500,30214239,484,484,484,484,0
|
|
20240830,144400,30214239,484,484,484,484,0
|
|
20240830,144300,30214239,484,484,484,484,0
|
|
20240830,144200,30214239,484,484,484,484,0
|
|
20240830,144100,30214239,484,484,484,484,0
|
|
20240830,144000,30214239,484,484,484,484,0
|
|
20240830,143900,30214239,484,484,484,484,771
|
|
20240830,143800,29841075,484,484,484,484,90
|
|
20240830,143700,29797515,483,483,483,483,0
|
|
20240830,143600,29797515,483,483,483,483,0
|
|
20240830,143500,29797515,483,483,483,483,0
|
|
20240830,143400,29797515,483,483,483,483,0
|
|
20240830,143300,29797515,483,483,483,483,820
|
|
20240830,143200,29401455,484,484,484,484,0
|
|
20240830,143100,29401455,484,484,484,484,0
|
|
20240830,143000,29401455,484,484,484,484,210
|
|
20240830,142900,29299815,484,484,484,484,0
|
|
20240830,142800,29299815,484,484,484,484,0
|
|
20240830,142700,29299815,484,484,484,484,0
|
|
20240830,142600,29299815,484,484,484,484,0
|
|
20240830,142500,29299815,484,484,484,484,0
|
|
20240830,142400,29299815,484,484,484,484,1
|
|
20240830,142300,29299331,484,484,484,484,0
|
|
20240830,142200,29299331,484,484,484,484,0
|
|
20240830,142100,29299331,484,484,484,484,9
|
|
20240830,142000,29294975,484,484,484,484,2
|
|
20240830,141900,29294007,484,484,484,484,0
|
|
20240830,141800,29294007,484,484,484,484,0
|
|
20240830,141700,29294007,484,484,484,484,100
|
|
20240830,141600,29245607,484,484,484,484,0
|
|
20240830,141500,29245607,484,485,485,484,3
|
|
20240830,141400,29244154,485,485,485,485,1
|
|
20240830,141300,29243669,482,482,482,482,12
|
|
20240830,141200,29237885,482,482,482,482,4175
|
|
20240830,141100,27225535,482,482,482,482,10
|
|
20240830,141000,27220715,482,482,482,482,110
|
|
20240830,140900,27167695,482,482,482,482,8
|
|
20240830,140800,27163839,482,481,482,481,2001
|
|
20240830,140700,26201357,482,481,482,481,2001
|
|
20240830,140600,25238875,482,482,482,482,8
|
|
20240830,140500,25235019,482,482,482,482,154
|
|
20240830,140400,25160791,482,482,482,482,284
|
|
20240830,140300,25023903,482,482,482,482,14
|
|
20240830,140200,25017155,482,482,482,482,110
|
|
20240830,140100,24964135,482,482,482,482,23
|
|
20240830,140000,24953049,482,482,482,482,0
|
|
20240830,135900,24953049,482,481,482,481,9090
|
|
20240830,135800,20580669,481,482,482,481,155
|
|
20240830,135700,20506094,482,482,482,482,107
|
|
20240830,135600,20454520,481,481,481,481,0
|
|
20240830,135500,20454520,481,481,481,481,60
|
|
20240830,135400,20425660,482,482,482,482,0
|
|
20240830,135300,20425660,482,482,482,482,15
|
|
20240830,135200,20418430,482,482,482,482,0
|
|
20240830,135100,20418430,482,482,482,482,3
|
|
20240830,135000,20416984,481,481,481,481,0
|
|
20240830,134900,20416984,481,481,481,481,1
|
|
20240830,134800,20416503,485,485,485,485,0
|
|
20240830,134700,20416503,485,485,485,485,0
|
|
20240830,134600,20416503,485,485,485,485,0
|
|
20240830,134500,20416503,485,485,485,485,0
|
|
20240830,134400,20416503,485,485,485,485,0
|
|
20240830,134300,20416503,485,485,485,485,0
|
|
20240830,134200,20416503,485,481,485,481,1622
|
|
20240830,134100,19635701,482,482,482,482,677
|
|
20240830,134000,19309387,482,482,482,482,118
|
|
20240830,133900,19252511,483,484,484,483,6665
|
|
20240830,133800,16032851,484,484,484,484,0
|
|
20240830,133700,16032851,484,484,484,484,0
|
|
20240830,133600,16032851,484,484,484,484,39
|
|
20240830,133500,16013975,484,484,484,484,0
|
|
20240830,133400,16013975,484,484,484,484,0
|
|
20240830,133300,16013975,484,484,484,484,0
|
|
20240830,133200,16013975,484,484,484,484,0
|
|
20240830,133100,16013975,484,484,484,484,0
|
|
20240830,133000,16013975,484,484,484,484,6000
|
|
20240830,132900,13109975,486,485,486,485,287
|
|
20240830,132800,12970532,484,484,484,484,0
|
|
20240830,132700,12970532,484,484,484,484,0
|
|
20240830,132600,12970532,484,484,484,484,39
|
|
20240830,132500,12951656,484,484,484,484,0
|
|
20240830,132400,12951656,484,484,484,484,0
|
|
20240830,132300,12951656,484,484,484,484,0
|
|
20240830,132200,12951656,484,484,484,484,0
|
|
20240830,132100,12951656,484,484,484,484,39
|
|
20240830,132000,12932780,485,485,485,485,0
|
|
20240830,131900,12932780,485,485,485,485,0
|
|
20240830,131800,12932780,485,485,485,485,0
|
|
20240830,131700,12932780,485,485,485,485,0
|
|
20240830,131600,12932780,485,485,485,485,0
|
|
20240830,131500,12932780,485,485,485,485,2794
|
|
20240830,131400,11577690,485,485,485,485,0
|
|
20240830,131300,11577690,485,485,485,485,0
|
|
20240830,131200,11577690,485,485,485,485,0
|
|
20240830,131100,11577690,485,485,485,485,39
|
|
20240830,131000,11558775,485,485,485,485,0
|
|
20240830,130900,11558775,485,485,485,485,0
|
|
20240830,130800,11558775,485,485,485,485,0
|
|
20240830,130700,11558775,485,485,485,485,0
|
|
20240830,130600,11558775,485,485,485,485,39
|
|
20240830,130500,11539860,485,485,485,485,39
|
|
20240830,130400,11520945,486,486,486,486,6
|
|
20240830,130300,11518029,486,486,486,486,0
|
|
20240830,130200,11518029,486,486,486,486,0
|
|
20240830,130100,11518029,486,486,486,486,0
|
|
20240830,130000,11518029,486,486,486,486,0
|
|
20240830,125900,11518029,486,486,486,486,0
|
|
20240830,125800,11518029,486,486,486,486,0
|
|
20240830,125700,11518029,486,486,486,486,205
|
|
20240830,125600,11418399,485,485,485,485,38
|
|
20240830,125500,11399969,485,485,485,485,76
|
|
20240830,125400,11363109,486,486,486,486,0
|
|
20240830,125300,11363109,486,486,486,486,0
|
|
20240830,125200,11363109,486,486,486,486,0
|
|
20240830,125100,11363109,486,486,486,486,0
|
|
20240830,125000,11363109,486,486,486,486,0
|
|
20240830,124900,11363109,486,486,486,486,0
|
|
20240830,124800,11363109,486,485,486,485,230
|
|
20240830,124700,11251539,486,486,486,486,11
|
|
20240830,124600,11246193,486,486,486,486,0
|
|
20240830,124500,11246193,486,486,486,486,1
|
|
20240830,124400,11245707,485,485,485,485,0
|
|
20240830,124300,11245707,485,485,485,485,0
|
|
20240830,124200,11245707,485,485,485,485,0
|
|
20240830,124100,11245707,485,485,485,485,39
|
|
20240830,124000,11226792,485,485,485,485,117
|
|
20240830,123900,11170047,486,486,486,486,0
|
|
20240830,123800,11170047,486,486,486,486,0
|
|
20240830,123700,11170047,486,486,486,486,0
|
|
20240830,123600,11170047,486,486,486,486,0
|
|
20240830,123500,11170047,486,486,486,486,2
|
|
20240830,123400,11169075,486,486,486,486,0
|
|
20240830,123300,11169075,486,486,486,486,0
|
|
20240830,123200,11169075,486,486,486,486,0
|
|
20240830,123100,11169075,486,486,486,486,0
|
|
20240830,123000,11169075,486,486,486,486,0
|
|
20240830,122900,11169075,486,486,486,486,9
|
|
20240830,122800,11164701,486,486,486,486,1
|
|
20240830,122700,11164215,486,486,486,486,30
|
|
20240830,122600,11149635,486,486,486,486,1
|
|
20240830,122500,11149149,486,486,486,486,39
|
|
20240830,122400,11130195,486,486,486,486,0
|
|
20240830,122300,11130195,486,486,486,486,0
|
|
20240830,122200,11130195,486,486,486,486,0
|
|
20240830,122100,11130195,486,485,486,485,999
|
|
20240830,122000,10644720,484,484,484,484,218
|
|
20240830,121900,10539208,484,484,484,484,0
|
|
20240830,121800,10539208,484,484,484,484,0
|
|
20240830,121700,10539208,484,484,484,484,0
|
|
20240830,121600,10539208,484,484,484,484,39
|
|
20240830,121500,10520332,484,484,484,484,0
|
|
20240830,121400,10520332,484,484,484,484,0
|
|
20240830,121300,10520332,484,484,484,484,39
|
|
20240830,121200,10501456,484,484,484,484,0
|
|
20240830,121100,10501456,484,484,484,484,0
|
|
20240830,121000,10501456,484,484,484,484,0
|
|
20240830,120900,10501456,484,484,484,484,0
|
|
20240830,120800,10501456,484,484,484,484,0
|
|
20240830,120700,10501456,484,484,484,484,0
|
|
20240830,120600,10501456,484,484,484,484,39
|
|
20240830,120500,10482580,484,484,484,484,0
|
|
20240830,120400,10482580,484,484,484,484,4319
|
|
20240830,120300,8392184,485,485,485,485,0
|
|
20240830,120200,8392184,485,485,485,485,92
|
|
20240830,120100,8347564,485,485,485,485,39
|
|
20240830,120000,8328649,486,486,486,486,0
|
|
20240830,115900,8328649,486,486,486,486,0
|
|
20240830,115800,8328649,486,486,486,486,0
|
|
20240830,115700,8328649,486,486,486,486,7
|
|
20240830,115600,8325247,485,485,485,485,38
|
|
20240830,115500,8306817,485,485,485,485,0
|
|
20240830,115400,8306817,485,485,485,485,0
|
|
20240830,115300,8306817,485,485,485,485,40
|
|
20240830,115200,8287417,485,485,485,485,0
|
|
20240830,115100,8287417,485,485,485,485,38
|
|
20240830,115000,8268987,485,484,485,484,62
|
|
20240830,114900,8238956,485,485,485,485,10
|
|
20240830,114800,8234106,485,485,485,485,1
|
|
20240830,114700,8233621,485,485,485,485,10
|
|
20240830,114600,8228771,485,485,485,485,10
|
|
20240830,114500,8223921,485,485,485,485,10
|
|
20240830,114400,8219071,484,485,485,484,500
|
|
20240830,114300,7977051,485,485,485,485,1004
|
|
20240830,114200,7490111,484,484,484,484,0
|
|
20240830,114100,7490111,484,484,484,484,39
|
|
20240830,114000,7471235,486,486,486,486,0
|
|
20240830,113900,7471235,486,486,486,486,0
|
|
20240830,113800,7471235,486,486,486,486,0
|
|
20240830,113700,7471235,486,486,486,486,0
|
|
20240830,113600,7471235,486,486,486,486,0
|
|
20240830,113500,7471235,486,486,486,486,0
|
|
20240830,113400,7471235,486,486,486,486,0
|
|
20240830,113300,7471235,486,486,486,486,0
|
|
20240830,113200,7471235,486,486,486,486,0
|
|
20240830,113100,7471235,486,486,486,486,0
|
|
20240830,113000,7471235,486,486,486,486,4
|
|
20240830,112900,7469291,486,486,486,486,0
|
|
20240830,112800,7469291,486,486,486,486,111
|
|
20240830,112700,7415345,486,486,486,486,0
|
|
20240830,112600,7415345,486,486,486,486,0
|
|
20240830,112500,7415345,486,486,486,486,0
|
|
20240830,112400,7415345,486,486,486,486,0
|
|
20240830,112300,7415345,486,486,486,486,5
|
|
20240830,112200,7412915,486,486,486,486,0
|
|
20240830,112100,7412915,486,486,486,486,0
|
|
20240830,112000,7412915,486,486,486,486,0
|
|
20240830,111900,7412915,486,486,486,486,0
|
|
20240830,111800,7412915,486,486,486,486,0
|
|
20240830,111700,7412915,486,486,486,486,0
|
|
20240830,111600,7412915,486,486,486,486,0
|
|
20240830,111500,7412915,486,486,486,486,0
|
|
20240830,111400,7412915,486,484,486,484,39
|
|
20240830,111300,7394011,485,485,485,485,0
|
|
20240830,111200,7394011,485,485,485,485,0
|
|
20240830,111100,7394011,485,485,485,485,0
|
|
20240830,111000,7394011,485,485,485,485,0
|
|
20240830,110900,7394011,485,485,485,485,0
|
|
20240830,110800,7394011,485,485,485,485,0
|
|
20240830,110700,7394011,485,485,485,485,0
|
|
20240830,110600,7394011,485,485,485,485,0
|
|
20240830,110500,7394011,485,485,485,485,0
|
|
20240830,110400,7394011,485,485,485,485,0
|
|
20240830,110300,7394011,485,485,485,485,0
|
|
20240830,110200,7394011,485,485,485,485,0
|
|
20240830,110100,7394011,485,485,485,485,0
|
|
20240830,110000,7394011,485,485,485,485,0
|
|
20240830,105900,7394011,485,485,485,485,0
|
|
20240830,105800,7394011,485,485,485,485,2
|
|
20240830,105700,7393041,490,490,490,490,0
|
|
20240830,105600,7393041,490,490,490,490,0
|
|
20240830,105500,7393041,490,490,490,490,10
|
|
20240830,105400,7388141,490,490,490,490,135
|
|
20240830,105300,7321991,490,490,490,490,0
|
|
20240830,105200,7321991,490,490,490,490,60
|
|
20240830,105100,7292591,490,490,490,490,0
|
|
20240830,105000,7292591,490,490,490,490,0
|
|
20240830,104900,7292591,490,490,490,490,0
|
|
20240830,104800,7292591,490,490,490,490,0
|
|
20240830,104700,7292591,490,490,490,490,0
|
|
20240830,104600,7292591,490,490,490,490,0
|
|
20240830,104500,7292591,490,490,490,490,0
|
|
20240830,104400,7292591,490,490,490,490,0
|
|
20240830,104300,7292591,490,490,490,490,0
|
|
20240830,104200,7292591,490,490,490,490,0
|
|
20240830,104100,7292591,490,490,490,490,0
|
|
20240830,104000,7292591,490,490,490,490,0
|
|
20240830,103900,7292591,490,490,490,490,0
|
|
20240830,103800,7292591,490,490,490,490,0
|
|
20240830,103700,7292591,490,490,490,490,0
|
|
20240830,103600,7292591,490,490,490,490,2500
|
|
20240830,103500,6067591,484,484,484,484,0
|
|
20240830,103400,6067591,484,484,484,484,0
|
|
20240830,103300,6067591,484,484,484,484,0
|
|
20240830,103200,6067591,484,484,484,484,0
|
|
20240830,103100,6067591,484,484,484,484,0
|
|
20240830,103000,6067591,484,484,484,484,0
|
|
20240830,102900,6067591,484,484,484,484,0
|
|
20240830,102800,6067591,484,484,484,484,0
|
|
20240830,102700,6067591,484,484,484,484,0
|
|
20240830,102600,6067591,484,484,484,484,0
|
|
20240830,102500,6067591,484,484,484,484,0
|
|
20240830,102400,6067591,484,484,484,484,0
|
|
20240830,102300,6067591,484,484,484,484,0
|
|
20240830,102200,6067591,484,491,491,484,7019
|
|
20240830,102100,2662319,491,491,491,491,1
|
|
20240830,102000,2661828,491,491,491,491,0
|
|
20240830,101900,2661828,491,491,491,491,0
|
|
20240830,101800,2661828,491,491,491,491,0
|
|
20240830,101700,2661828,491,491,491,491,0
|
|
20240830,101600,2661828,491,491,491,491,0
|
|
20240830,101500,2661828,491,491,491,491,0
|
|
20240830,101400,2661828,491,491,491,491,0
|
|
20240830,101300,2661828,491,491,491,491,0
|
|
20240830,101200,2661828,491,491,491,491,0
|
|
20240830,101100,2661828,491,491,491,491,0
|
|
20240830,101000,2661828,491,491,491,491,0
|
|
20240830,100900,2661828,491,491,491,491,0
|
|
20240830,100800,2661828,491,491,491,491,0
|
|
20240830,100700,2661828,491,491,491,491,0
|
|
20240830,100600,2661828,491,491,491,491,1
|
|
20240830,100500,2661337,489,489,489,489,0
|
|
20240830,100400,2661337,489,489,489,489,0
|
|
20240830,100300,2661337,489,489,489,489,0
|
|
20240830,100200,2661337,489,489,489,489,0
|
|
20240830,100100,2661337,489,489,489,489,0
|
|
20240830,100000,2661337,489,489,489,489,0
|
|
20240830,095900,2661337,489,489,489,489,0
|
|
20240830,095800,2661337,489,489,489,489,2
|
|
20240830,095700,2660359,491,491,491,491,200
|
|
20240830,095600,2562159,491,491,491,491,0
|
|
20240830,095500,2562159,491,491,491,491,0
|
|
20240830,095400,2562159,491,491,491,491,0
|
|
20240830,095300,2562159,491,491,491,491,0
|
|
20240830,095200,2562159,491,491,491,491,4
|
|
20240830,095100,2560195,491,491,491,491,15
|
|
20240830,095000,2552830,491,491,491,491,0
|
|
20240830,094900,2552830,491,491,491,491,0
|
|
20240830,094800,2552830,491,491,491,491,0
|
|
20240830,094700,2552830,491,491,491,491,0
|
|
20240830,094600,2552830,491,491,491,491,0
|
|
20240830,094500,2552830,491,491,491,491,20
|
|
20240830,094400,2543010,491,491,491,491,0
|
|
20240830,094300,2543010,491,491,491,491,51
|
|
20240830,094200,2517969,491,491,491,491,0
|
|
20240830,094100,2517969,491,491,491,491,0
|
|
20240830,094000,2517969,491,491,491,491,0
|
|
20240830,093900,2517969,491,491,491,491,0
|
|
20240830,093800,2517969,491,491,491,491,10
|
|
20240830,093700,2513059,491,490,491,490,11
|
|
20240830,093600,2507663,490,490,490,490,0
|
|
20240830,093500,2507663,490,490,490,490,2
|
|
20240830,093400,2506683,491,491,491,491,42
|
|
20240830,093300,2486061,491,491,491,491,1
|
|
20240830,093200,2485570,491,491,491,491,11
|
|
20240830,093100,2480169,491,491,491,491,11
|
|
20240830,093000,2474768,486,486,486,486,0
|
|
20240830,092900,2474768,486,486,486,486,0
|
|
20240830,092800,2474768,486,486,486,486,700
|
|
20240830,092700,2134568,487,487,487,487,360
|
|
20240830,092600,1959248,487,487,487,487,0
|
|
20240830,092500,1959248,487,487,487,487,0
|
|
20240830,092400,1959248,487,487,487,487,60
|
|
20240830,092300,1930028,494,494,494,494,0
|
|
20240830,092200,1930028,494,494,494,494,0
|
|
20240830,092100,1930028,494,493,494,493,100
|
|
20240830,092000,1880663,494,494,494,494,0
|
|
20240830,091900,1880663,494,494,494,494,0
|
|
20240830,091800,1880663,494,494,494,494,0
|
|
20240830,091700,1880663,494,493,494,493,3000
|
|
20240830,091600,400783,493,493,493,493,0
|
|
20240830,091500,400783,493,493,493,493,0
|
|
20240830,091400,400783,493,493,493,493,10
|
|
20240830,091300,395853,483,483,483,483,59
|
|
20240830,091200,367356,484,484,484,484,7
|
|
20240830,091100,363968,484,484,484,484,0
|
|
20240830,091000,363968,484,484,484,484,0
|
|
20240830,090900,363968,484,484,484,484,0
|
|
20240830,090800,363968,484,484,484,484,0
|
|
20240830,090700,363968,484,484,484,484,260
|
|
20240830,090600,238128,484,484,484,484,260
|
|
20240830,090500,112288,484,484,484,484,100
|
|
20240830,090400,63888,484,484,484,484,0
|
|
20240830,090300,63888,484,484,484,484,0
|
|
20240830,090200,63888,484,484,484,484,0
|
|
20240830,090100,63888,484,484,484,484,0
|
|
20240830,090000,63888,484,484,484,484,132
|