586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184300,56599928,561,561,561,561,3844
|
|
20240823,184200,56599928,561,561,561,561,0
|
|
20240823,184100,56599928,561,561,561,561,0
|
|
20240823,184000,56599928,561,561,561,561,0
|
|
20240823,183900,56599928,561,561,561,561,0
|
|
20240823,183800,56599928,561,561,561,561,0
|
|
20240823,183700,56599928,561,561,561,561,0
|
|
20240823,183600,56599928,561,561,561,561,0
|
|
20240823,183500,56599928,561,561,561,561,0
|
|
20240823,183400,56599928,561,561,561,561,0
|
|
20240823,183300,56599928,561,561,561,561,0
|
|
20240823,183200,56599928,561,561,561,561,0
|
|
20240823,183100,56599928,561,561,561,561,0
|
|
20240823,183000,56599928,561,561,561,561,0
|
|
20240823,182900,56599928,561,561,561,561,0
|
|
20240823,182800,56599928,561,561,561,561,0
|
|
20240823,182700,56599928,561,561,561,561,0
|
|
20240823,182600,56599928,561,561,561,561,0
|
|
20240823,182500,56599928,561,561,561,561,0
|
|
20240823,182400,56599928,561,561,561,561,0
|
|
20240823,182300,56599928,561,561,561,561,0
|
|
20240823,182200,56599928,561,561,561,561,0
|
|
20240823,182100,56599928,561,561,561,561,0
|
|
20240823,182000,56599928,561,561,561,561,0
|
|
20240823,181900,56599928,561,561,561,561,0
|
|
20240823,181800,56599928,561,561,561,561,0
|
|
20240823,181700,56599928,561,561,561,561,0
|
|
20240823,181600,56599928,561,561,561,561,0
|
|
20240823,181500,56599928,561,561,561,561,0
|
|
20240823,181400,56599928,561,561,561,561,0
|
|
20240823,181300,56599928,561,561,561,561,3844
|
|
20240823,181200,56599928,561,561,561,561,0
|
|
20240823,181100,56599928,561,561,561,561,0
|
|
20240823,181000,56599928,561,561,561,561,0
|
|
20240823,180900,56599928,561,561,561,561,0
|
|
20240823,180800,56599928,561,561,561,561,0
|
|
20240823,180700,56599928,561,561,561,561,0
|
|
20240823,180600,56599928,561,561,561,561,0
|
|
20240823,180500,56599928,561,561,561,561,0
|
|
20240823,180400,56599928,561,561,561,561,0
|
|
20240823,180300,56599928,561,561,561,561,0
|
|
20240823,180200,56599928,561,561,561,561,0
|
|
20240823,180100,56599928,561,561,561,561,0
|
|
20240823,180000,56599928,561,561,561,561,0
|
|
20240823,175900,56599928,561,561,561,561,0
|
|
20240823,175800,56599928,561,561,561,561,0
|
|
20240823,175700,56599928,561,561,561,561,0
|
|
20240823,175600,56599928,561,561,561,561,0
|
|
20240823,175500,56599928,561,561,561,561,0
|
|
20240823,175400,56599928,561,561,561,561,0
|
|
20240823,175300,56599928,561,561,561,561,0
|
|
20240823,175200,56599928,561,561,561,561,0
|
|
20240823,175100,56599928,561,561,561,561,0
|
|
20240823,175000,56599928,561,561,561,561,0
|
|
20240823,174900,56599928,561,561,561,561,0
|
|
20240823,174800,56599928,561,561,561,561,0
|
|
20240823,174700,56599928,561,561,561,561,0
|
|
20240823,174600,56599928,561,561,561,561,0
|
|
20240823,174500,56599928,561,561,561,561,0
|
|
20240823,174400,56599928,561,561,561,561,0
|
|
20240823,174300,56599928,561,561,561,561,3844
|
|
20240823,174200,56599928,561,561,561,561,0
|
|
20240823,174100,56599928,561,561,561,561,0
|
|
20240823,174000,56599928,561,561,561,561,0
|
|
20240823,173900,56599928,561,561,561,561,0
|
|
20240823,173800,56599928,561,561,561,561,0
|
|
20240823,173700,56599928,561,561,561,561,0
|
|
20240823,173600,56599928,561,561,561,561,0
|
|
20240823,173500,56599928,561,561,561,561,0
|
|
20240823,173400,56599928,561,561,561,561,0
|
|
20240823,173300,56599928,561,561,561,561,0
|
|
20240823,173200,56599928,561,561,561,561,0
|
|
20240823,173100,56599928,561,561,561,561,0
|
|
20240823,173000,56599928,561,561,561,561,0
|
|
20240823,172900,56599928,561,561,561,561,0
|
|
20240823,172800,56599928,561,561,561,561,0
|
|
20240823,172700,56599928,561,561,561,561,0
|
|
20240823,172600,56599928,561,561,561,561,0
|
|
20240823,172500,56599928,561,561,561,561,0
|
|
20240823,172400,56599928,561,561,561,561,0
|
|
20240823,172300,56599928,561,561,561,561,0
|
|
20240823,172200,56599928,561,561,561,561,0
|
|
20240823,172100,56599928,561,561,561,561,0
|
|
20240823,172000,56599928,561,561,561,561,0
|
|
20240823,171900,56599928,561,561,561,561,0
|
|
20240823,171800,56599928,561,561,561,561,0
|
|
20240823,171700,56599928,561,561,561,561,0
|
|
20240823,171600,56599928,561,561,561,561,0
|
|
20240823,171500,56599928,561,561,561,561,0
|
|
20240823,171400,56599928,561,561,561,561,0
|
|
20240823,171300,56599928,561,561,561,561,3844
|
|
20240823,171200,56599928,561,561,561,561,0
|
|
20240823,171100,56599928,561,561,561,561,0
|
|
20240823,171000,56599928,561,561,561,561,0
|
|
20240823,170900,56599928,561,561,561,561,0
|
|
20240823,170800,56599928,561,561,561,561,0
|
|
20240823,170700,56599928,561,561,561,561,0
|
|
20240823,170600,56599928,561,561,561,561,0
|
|
20240823,170500,56599928,561,561,561,561,0
|
|
20240823,170400,56599928,561,561,561,561,0
|
|
20240823,170300,56599928,561,561,561,561,0
|
|
20240823,170200,56599928,561,561,561,561,0
|
|
20240823,170100,56599928,561,561,561,561,0
|
|
20240823,170000,56599928,561,561,561,561,0
|
|
20240823,165900,56599928,561,561,561,561,0
|
|
20240823,165800,56599928,561,561,561,561,0
|
|
20240823,165700,56599928,561,561,561,561,0
|
|
20240823,165600,56599928,561,561,561,561,0
|
|
20240823,165500,56599928,561,561,561,561,0
|
|
20240823,165400,56599928,561,561,561,561,0
|
|
20240823,165300,56599928,561,561,561,561,0
|
|
20240823,165200,56599928,561,561,561,561,0
|
|
20240823,165100,56599928,561,561,561,561,0
|
|
20240823,165000,56599928,561,561,561,561,0
|
|
20240823,164900,56599928,561,561,561,561,0
|
|
20240823,164800,56599928,561,561,561,561,0
|
|
20240823,164700,56599928,561,561,561,561,0
|
|
20240823,164600,56599928,561,561,561,561,0
|
|
20240823,164500,56599928,561,561,561,561,0
|
|
20240823,164400,56599928,561,561,561,561,0
|
|
20240823,164300,56599928,561,561,561,561,3844
|
|
20240823,164200,56599928,561,561,561,561,0
|
|
20240823,164100,56599928,561,561,561,561,0
|
|
20240823,164000,56599928,561,561,561,561,0
|
|
20240823,163900,56599928,561,561,561,561,0
|
|
20240823,163800,56599928,561,561,561,561,0
|
|
20240823,163700,56599928,561,561,561,561,0
|
|
20240823,163600,56599928,561,561,561,561,0
|
|
20240823,163500,56599928,561,561,561,561,0
|
|
20240823,163400,56599928,561,561,561,561,0
|
|
20240823,163300,56599928,561,561,561,561,0
|
|
20240823,163200,56599928,561,561,561,561,0
|
|
20240823,163100,56599928,561,561,561,561,0
|
|
20240823,163000,56599928,561,561,561,561,0
|
|
20240823,162900,56599928,561,561,561,561,0
|
|
20240823,162800,56599928,561,561,561,561,0
|
|
20240823,162700,56599928,561,561,561,561,0
|
|
20240823,162600,56599928,561,561,561,561,0
|
|
20240823,162500,56599928,561,561,561,561,0
|
|
20240823,162400,56599928,561,561,561,561,0
|
|
20240823,162300,56599928,561,561,561,561,0
|
|
20240823,162200,56599928,561,561,561,561,0
|
|
20240823,162100,56599928,561,561,561,561,0
|
|
20240823,162000,56599928,561,561,561,561,0
|
|
20240823,161900,56599928,561,561,561,561,0
|
|
20240823,161800,56599928,561,561,561,561,0
|
|
20240823,161700,56599928,561,561,561,561,0
|
|
20240823,161600,56599928,561,561,561,561,0
|
|
20240823,161500,56599928,561,561,561,561,0
|
|
20240823,161400,56599928,561,561,561,561,0
|
|
20240823,161300,56599928,561,561,561,561,3844
|
|
20240823,161200,56599928,561,561,561,561,0
|
|
20240823,161100,56599928,561,561,561,561,0
|
|
20240823,161000,56599928,561,561,561,561,0
|
|
20240823,160900,56599928,561,561,561,561,0
|
|
20240823,160800,56599928,561,561,561,561,0
|
|
20240823,160700,56599928,561,561,561,561,0
|
|
20240823,160600,56599928,561,561,561,561,0
|
|
20240823,160500,56599928,561,561,561,561,0
|
|
20240823,160400,56599928,561,561,561,561,0
|
|
20240823,160300,56599928,561,561,561,561,0
|
|
20240823,160200,56599928,561,561,561,561,0
|
|
20240823,160100,56599928,561,561,561,561,0
|
|
20240823,160000,56599928,561,561,561,561,0
|
|
20240823,155900,56599928,561,561,561,561,0
|
|
20240823,155800,56599928,561,561,561,561,0
|
|
20240823,155700,56599928,561,561,561,561,0
|
|
20240823,155600,56599928,561,561,561,561,0
|
|
20240823,155500,56599928,561,561,561,561,0
|
|
20240823,155400,56599928,561,561,561,561,0
|
|
20240823,155300,56599928,561,561,561,561,0
|
|
20240823,155200,56599928,561,561,561,561,0
|
|
20240823,155100,56599928,561,561,561,561,0
|
|
20240823,155000,56599928,561,561,561,561,0
|
|
20240823,154900,56599928,561,561,561,561,0
|
|
20240823,154800,56599928,561,561,561,561,0
|
|
20240823,154700,56599928,561,561,561,561,0
|
|
20240823,154600,56599928,561,561,561,561,0
|
|
20240823,154500,56599928,561,561,561,561,0
|
|
20240823,154400,56599928,561,561,561,561,0
|
|
20240823,154300,56599928,561,561,561,561,3844
|
|
20240823,154200,56599928,561,561,561,561,0
|
|
20240823,154100,56599928,561,561,561,561,0
|
|
20240823,154000,56599928,561,561,561,561,0
|
|
20240823,153900,56599928,561,561,561,561,0
|
|
20240823,153800,56599928,561,561,561,561,0
|
|
20240823,153700,56599928,561,561,561,561,0
|
|
20240823,153600,56599928,561,561,561,561,0
|
|
20240823,153500,56599928,561,561,561,561,0
|
|
20240823,153400,56599928,561,561,561,561,0
|
|
20240823,153300,56599928,561,561,561,561,0
|
|
20240823,153200,56599928,561,561,561,561,0
|
|
20240823,153100,56599928,561,561,561,561,0
|
|
20240823,153000,56599928,561,561,561,561,3844
|
|
20240823,152900,54443444,561,561,561,561,0
|
|
20240823,152800,54443444,561,561,561,561,0
|
|
20240823,152700,54443444,561,561,561,561,0
|
|
20240823,152600,54443444,561,561,561,561,0
|
|
20240823,152500,54443444,561,561,561,561,0
|
|
20240823,152400,54443444,561,561,561,561,0
|
|
20240823,152300,54443444,561,561,561,561,0
|
|
20240823,152200,54443444,561,561,561,561,0
|
|
20240823,152100,54443444,561,561,561,561,0
|
|
20240823,152000,54443444,561,561,561,561,0
|
|
20240823,151900,54443444,561,563,563,561,617
|
|
20240823,151800,54096107,563,563,563,563,0
|
|
20240823,151700,54096107,563,563,563,563,1
|
|
20240823,151600,54095544,562,562,562,562,1
|
|
20240823,151500,54094982,562,561,562,561,1355
|
|
20240823,151400,53334521,561,561,561,561,5
|
|
20240823,151300,53331716,560,560,560,560,0
|
|
20240823,151200,53331716,560,560,560,560,80
|
|
20240823,151100,53286916,567,567,567,567,0
|
|
20240823,151000,53286916,567,567,567,567,0
|
|
20240823,150900,53286916,567,567,567,567,0
|
|
20240823,150800,53286916,567,567,567,567,0
|
|
20240823,150700,53286916,567,567,567,567,0
|
|
20240823,150600,53286916,567,567,567,567,0
|
|
20240823,150500,53286916,567,567,567,567,0
|
|
20240823,150400,53286916,567,567,567,567,0
|
|
20240823,150300,53286916,567,567,567,567,0
|
|
20240823,150200,53286916,567,567,567,567,0
|
|
20240823,150100,53286916,567,567,567,567,0
|
|
20240823,150000,53286916,567,567,567,567,0
|
|
20240823,145900,53286916,567,567,567,567,0
|
|
20240823,145800,53286916,567,567,567,567,0
|
|
20240823,145700,53286916,567,567,567,567,0
|
|
20240823,145600,53286916,567,567,567,567,0
|
|
20240823,145500,53286916,567,567,567,567,0
|
|
20240823,145400,53286916,567,560,567,560,6000
|
|
20240823,145300,49899369,555,555,555,555,197
|
|
20240823,145200,49790034,560,560,560,560,32
|
|
20240823,145100,49772114,560,560,560,560,0
|
|
20240823,145000,49772114,560,560,560,560,0
|
|
20240823,144900,49772114,560,560,560,560,0
|
|
20240823,144800,49772114,560,560,560,560,32
|
|
20240823,144700,49754194,560,560,560,560,0
|
|
20240823,144600,49754194,560,560,560,560,0
|
|
20240823,144500,49754194,560,560,560,560,10
|
|
20240823,144400,49748594,560,560,560,560,0
|
|
20240823,144300,49748594,560,560,560,560,0
|
|
20240823,144200,49748594,560,560,560,560,0
|
|
20240823,144100,49748594,560,560,560,560,10
|
|
20240823,144000,49742994,560,557,560,557,2400
|
|
20240823,143900,48399624,554,554,554,554,0
|
|
20240823,143800,48399624,554,554,554,554,0
|
|
20240823,143700,48399624,554,554,554,554,0
|
|
20240823,143600,48399624,554,554,554,554,0
|
|
20240823,143500,48399624,554,554,554,554,0
|
|
20240823,143400,48399624,554,554,554,554,0
|
|
20240823,143300,48399624,554,554,554,554,0
|
|
20240823,143200,48399624,554,554,554,554,200
|
|
20240823,143100,48288824,553,553,553,553,0
|
|
20240823,143000,48288824,553,553,553,553,0
|
|
20240823,142900,48288824,553,553,553,553,2000
|
|
20240823,142800,47182824,560,560,560,560,0
|
|
20240823,142700,47182824,560,560,560,560,0
|
|
20240823,142600,47182824,560,560,560,560,0
|
|
20240823,142500,47182824,560,560,560,560,0
|
|
20240823,142400,47182824,560,560,560,560,0
|
|
20240823,142300,47182824,560,560,560,560,0
|
|
20240823,142200,47182824,560,560,560,560,0
|
|
20240823,142100,47182824,560,560,560,560,0
|
|
20240823,142000,47182824,560,560,560,560,0
|
|
20240823,141900,47182824,560,560,560,560,0
|
|
20240823,141800,47182824,560,560,560,560,20
|
|
20240823,141700,47171624,560,559,560,559,1000
|
|
20240823,141600,46612484,560,560,560,560,0
|
|
20240823,141500,46612484,560,560,560,560,0
|
|
20240823,141400,46612484,560,560,560,560,0
|
|
20240823,141300,46612484,560,560,560,560,1
|
|
20240823,141200,46611924,562,562,562,562,0
|
|
20240823,141100,46611924,562,562,562,562,2
|
|
20240823,141000,46610800,563,563,563,563,0
|
|
20240823,140900,46610800,563,563,563,563,0
|
|
20240823,140800,46610800,563,563,563,563,3
|
|
20240823,140700,46609111,560,560,560,560,0
|
|
20240823,140600,46609111,560,563,563,560,15
|
|
20240823,140500,46600686,563,563,563,563,0
|
|
20240823,140400,46600686,563,563,563,563,40
|
|
20240823,140300,46578166,563,563,563,563,0
|
|
20240823,140200,46578166,563,563,563,563,3000
|
|
20240823,140100,44889166,564,555,564,555,3000
|
|
20240823,140000,43198843,551,551,551,551,0
|
|
20240823,135900,43198843,551,554,555,550,13237
|
|
20240823,135800,35901882,555,560,560,555,24185
|
|
20240823,135700,22445373,561,561,561,561,0
|
|
20240823,135600,22445373,561,561,561,561,0
|
|
20240823,135500,22445373,561,561,561,561,60
|
|
20240823,135400,22411713,561,561,561,559,37
|
|
20240823,135300,22390958,561,561,561,561,0
|
|
20240823,135200,22390958,561,561,561,561,0
|
|
20240823,135100,22390958,561,561,561,561,0
|
|
20240823,135000,22390958,561,561,561,561,5
|
|
20240823,134900,22388153,561,561,561,561,0
|
|
20240823,134800,22388153,561,561,561,561,149
|
|
20240823,134700,22304564,561,561,561,561,200
|
|
20240823,134600,22192364,561,561,561,561,0
|
|
20240823,134500,22192364,561,561,561,561,0
|
|
20240823,134400,22192364,561,561,561,561,0
|
|
20240823,134300,22192364,561,561,561,561,0
|
|
20240823,134200,22192364,561,561,561,561,0
|
|
20240823,134100,22192364,561,561,561,561,0
|
|
20240823,134000,22192364,561,561,561,561,0
|
|
20240823,133900,22192364,561,561,561,561,2000
|
|
20240823,133800,21070364,561,561,561,561,0
|
|
20240823,133700,21070364,561,561,561,561,5
|
|
20240823,133600,21067559,563,563,563,563,514
|
|
20240823,133500,20778177,564,564,564,564,1000
|
|
20240823,133400,20214177,564,564,564,564,0
|
|
20240823,133300,20214177,564,564,564,564,0
|
|
20240823,133200,20214177,564,564,564,564,0
|
|
20240823,133100,20214177,564,564,564,564,0
|
|
20240823,133000,20214177,564,564,564,564,0
|
|
20240823,132900,20214177,564,564,564,564,0
|
|
20240823,132800,20214177,564,564,564,564,0
|
|
20240823,132700,20214177,564,564,564,564,8
|
|
20240823,132600,20209665,564,564,564,564,0
|
|
20240823,132500,20209665,564,564,564,564,0
|
|
20240823,132400,20209665,564,564,564,564,0
|
|
20240823,132300,20209665,564,564,564,564,0
|
|
20240823,132200,20209665,564,564,564,564,10
|
|
20240823,132100,20204025,565,565,565,565,0
|
|
20240823,132000,20204025,565,565,565,565,0
|
|
20240823,131900,20204025,565,565,565,565,0
|
|
20240823,131800,20204025,565,565,565,565,0
|
|
20240823,131700,20204025,565,565,565,565,0
|
|
20240823,131600,20204025,565,564,565,564,2793
|
|
20240823,131500,18626120,565,565,565,565,0
|
|
20240823,131400,18626120,565,565,565,565,0
|
|
20240823,131300,18626120,565,562,565,562,500
|
|
20240823,131200,18343852,561,561,561,561,0
|
|
20240823,131100,18343852,561,561,561,561,0
|
|
20240823,131000,18343852,561,561,561,561,179
|
|
20240823,130900,18243433,562,562,562,562,0
|
|
20240823,130800,18243433,562,562,562,562,0
|
|
20240823,130700,18243433,562,562,562,562,0
|
|
20240823,130600,18243433,562,562,562,562,0
|
|
20240823,130500,18243433,562,562,562,562,0
|
|
20240823,130400,18243433,562,562,562,562,0
|
|
20240823,130300,18243433,562,562,562,562,0
|
|
20240823,130200,18243433,562,562,562,562,0
|
|
20240823,130100,18243433,562,562,562,562,0
|
|
20240823,130000,18243433,562,562,562,562,0
|
|
20240823,125900,18243433,562,562,562,562,0
|
|
20240823,125800,18243433,562,562,562,562,0
|
|
20240823,125700,18243433,562,562,562,562,0
|
|
20240823,125600,18243433,562,562,562,562,0
|
|
20240823,125500,18243433,562,562,562,562,0
|
|
20240823,125400,18243433,562,562,562,562,0
|
|
20240823,125300,18243433,562,562,562,562,0
|
|
20240823,125200,18243433,562,562,562,562,0
|
|
20240823,125100,18243433,562,562,562,562,74
|
|
20240823,125000,18201845,562,562,562,562,3
|
|
20240823,124900,18200159,562,562,562,562,1
|
|
20240823,124800,18199597,562,562,562,562,3
|
|
20240823,124700,18197911,562,562,562,562,0
|
|
20240823,124600,18197911,562,562,562,562,1
|
|
20240823,124500,18197349,558,558,558,558,0
|
|
20240823,124400,18197349,558,558,558,558,0
|
|
20240823,124300,18197349,558,558,558,558,0
|
|
20240823,124200,18197349,558,558,558,558,0
|
|
20240823,124100,18197349,558,558,558,558,0
|
|
20240823,124000,18197349,558,558,558,558,0
|
|
20240823,123900,18197349,558,558,558,558,0
|
|
20240823,123800,18197349,558,558,558,558,0
|
|
20240823,123700,18197349,558,558,558,558,0
|
|
20240823,123600,18197349,558,558,558,558,0
|
|
20240823,123500,18197349,558,558,558,558,0
|
|
20240823,123400,18197349,558,558,558,558,0
|
|
20240823,123300,18197349,558,558,558,558,0
|
|
20240823,123200,18197349,558,558,558,558,15
|
|
20240823,123100,18188979,558,558,558,558,1
|
|
20240823,123000,18188421,561,561,561,561,8
|
|
20240823,122900,18183933,561,561,561,561,0
|
|
20240823,122800,18183933,561,561,561,561,0
|
|
20240823,122700,18183933,561,561,561,561,0
|
|
20240823,122600,18183933,561,561,561,561,0
|
|
20240823,122500,18183933,561,561,561,561,0
|
|
20240823,122400,18183933,561,561,561,561,0
|
|
20240823,122300,18183933,561,561,561,561,0
|
|
20240823,122200,18183933,561,561,561,561,0
|
|
20240823,122100,18183933,561,561,561,561,0
|
|
20240823,122000,18183933,561,561,561,561,0
|
|
20240823,121900,18183933,561,561,561,561,0
|
|
20240823,121800,18183933,561,561,561,561,0
|
|
20240823,121700,18183933,561,561,561,561,0
|
|
20240823,121600,18183933,561,561,561,561,0
|
|
20240823,121500,18183933,561,561,561,561,0
|
|
20240823,121400,18183933,561,561,561,561,0
|
|
20240823,121300,18183933,561,561,561,561,0
|
|
20240823,121200,18183933,561,561,561,561,0
|
|
20240823,121100,18183933,561,561,561,561,0
|
|
20240823,121000,18183933,561,561,561,561,0
|
|
20240823,120900,18183933,561,561,561,561,0
|
|
20240823,120800,18183933,561,561,561,561,0
|
|
20240823,120700,18183933,561,561,561,561,14
|
|
20240823,120600,18176079,561,561,561,561,0
|
|
20240823,120500,18176079,561,561,561,561,0
|
|
20240823,120400,18176079,561,561,561,561,0
|
|
20240823,120300,18176079,561,561,561,561,0
|
|
20240823,120200,18176079,561,561,561,561,0
|
|
20240823,120100,18176079,561,561,561,561,0
|
|
20240823,120000,18176079,561,561,561,561,0
|
|
20240823,115900,18176079,561,561,561,561,0
|
|
20240823,115800,18176079,561,561,561,561,0
|
|
20240823,115700,18176079,561,561,561,561,0
|
|
20240823,115600,18176079,561,561,561,561,0
|
|
20240823,115500,18176079,561,561,561,561,1000
|
|
20240823,115400,17615079,561,561,561,561,0
|
|
20240823,115300,17615079,561,561,561,561,1
|
|
20240823,115200,17614518,558,558,558,558,0
|
|
20240823,115100,17614518,558,558,558,558,0
|
|
20240823,115000,17614518,558,560,560,558,418
|
|
20240823,114900,17380985,561,561,561,561,0
|
|
20240823,114800,17380985,561,561,561,561,0
|
|
20240823,114700,17380985,561,561,561,561,0
|
|
20240823,114600,17380985,561,561,561,561,0
|
|
20240823,114500,17380985,561,561,561,561,113
|
|
20240823,114400,17317592,561,561,561,561,310
|
|
20240823,114300,17143682,560,560,560,560,0
|
|
20240823,114200,17143682,560,560,560,560,0
|
|
20240823,114100,17143682,560,560,560,560,0
|
|
20240823,114000,17143682,560,560,560,560,0
|
|
20240823,113900,17143682,560,560,560,560,0
|
|
20240823,113800,17143682,560,560,560,560,0
|
|
20240823,113700,17143682,560,560,560,560,0
|
|
20240823,113600,17143682,560,560,560,560,0
|
|
20240823,113500,17143682,560,560,560,560,26
|
|
20240823,113400,17129122,560,560,560,560,0
|
|
20240823,113300,17129122,560,560,560,560,0
|
|
20240823,113200,17129122,560,560,560,560,0
|
|
20240823,113100,17129122,560,560,560,560,0
|
|
20240823,113000,17129122,560,560,560,560,9
|
|
20240823,112900,17124082,560,560,560,560,0
|
|
20240823,112800,17124082,560,560,560,560,17
|
|
20240823,112700,17114562,560,560,560,560,0
|
|
20240823,112600,17114562,560,560,560,560,0
|
|
20240823,112500,17114562,560,560,560,560,0
|
|
20240823,112400,17114562,560,560,560,560,10
|
|
20240823,112300,17108962,560,560,560,560,0
|
|
20240823,112200,17108962,560,560,560,560,0
|
|
20240823,112100,17108962,560,560,560,560,0
|
|
20240823,112000,17108962,560,560,560,560,0
|
|
20240823,111900,17108962,560,560,560,560,0
|
|
20240823,111800,17108962,560,560,560,560,0
|
|
20240823,111700,17108962,560,560,560,560,0
|
|
20240823,111600,17108962,560,560,560,560,0
|
|
20240823,111500,17108962,560,560,560,560,9
|
|
20240823,111400,17103922,560,560,560,560,0
|
|
20240823,111300,17103922,560,560,560,560,3
|
|
20240823,111200,17102242,561,559,561,558,15
|
|
20240823,111100,17093860,560,560,560,560,0
|
|
20240823,111000,17093860,560,560,560,560,10
|
|
20240823,110900,17088260,561,561,561,561,0
|
|
20240823,110800,17088260,561,561,561,561,0
|
|
20240823,110700,17088260,561,561,561,561,3
|
|
20240823,110600,17086577,561,561,561,561,3
|
|
20240823,110500,17084894,561,561,561,561,8
|
|
20240823,110400,17080406,562,562,562,562,0
|
|
20240823,110300,17080406,562,562,562,562,0
|
|
20240823,110200,17080406,562,562,562,562,0
|
|
20240823,110100,17080406,562,562,562,562,0
|
|
20240823,110000,17080406,562,562,562,562,0
|
|
20240823,105900,17080406,562,562,562,562,0
|
|
20240823,105800,17080406,562,562,562,562,0
|
|
20240823,105700,17080406,562,562,562,562,0
|
|
20240823,105600,17080406,562,562,562,562,0
|
|
20240823,105500,17080406,562,562,562,562,0
|
|
20240823,105400,17080406,562,562,562,562,0
|
|
20240823,105300,17080406,562,562,562,562,0
|
|
20240823,105200,17080406,562,562,562,562,0
|
|
20240823,105100,17080406,562,562,562,562,0
|
|
20240823,105000,17080406,562,562,562,562,0
|
|
20240823,104900,17080406,562,562,562,562,0
|
|
20240823,104800,17080406,562,562,562,562,0
|
|
20240823,104700,17080406,562,562,562,562,0
|
|
20240823,104600,17080406,562,562,562,562,0
|
|
20240823,104500,17080406,562,562,562,562,0
|
|
20240823,104400,17080406,562,562,562,562,24
|
|
20240823,104300,17066918,562,562,562,562,64
|
|
20240823,104200,17030950,557,560,560,557,2300
|
|
20240823,104100,15747453,560,561,564,560,4001
|
|
20240823,104000,13506561,561,563,563,561,1700
|
|
20240823,103900,12552441,563,563,563,563,0
|
|
20240823,103800,12552441,563,563,563,563,0
|
|
20240823,103700,12552441,563,563,563,563,0
|
|
20240823,103600,12552441,563,563,563,563,0
|
|
20240823,103500,12552441,563,563,563,563,0
|
|
20240823,103400,12552441,563,563,563,563,0
|
|
20240823,103300,12552441,563,564,564,563,161
|
|
20240823,103200,12461791,564,564,564,564,0
|
|
20240823,103100,12461791,564,564,564,564,0
|
|
20240823,103000,12461791,564,564,564,564,0
|
|
20240823,102900,12461791,564,564,564,564,45
|
|
20240823,102800,12436411,564,564,564,564,0
|
|
20240823,102700,12436411,564,564,564,564,0
|
|
20240823,102600,12436411,564,564,564,564,0
|
|
20240823,102500,12436411,564,564,564,564,7706
|
|
20240823,102400,8090227,565,565,565,565,0
|
|
20240823,102300,8090227,565,565,565,565,0
|
|
20240823,102200,8090227,565,565,565,565,0
|
|
20240823,102100,8090227,565,565,565,565,0
|
|
20240823,102000,8090227,565,565,565,565,0
|
|
20240823,101900,8090227,565,565,565,565,0
|
|
20240823,101800,8090227,565,565,565,565,0
|
|
20240823,101700,8090227,565,565,565,565,0
|
|
20240823,101600,8090227,565,565,565,565,0
|
|
20240823,101500,8090227,565,565,565,565,0
|
|
20240823,101400,8090227,565,565,565,565,0
|
|
20240823,101300,8090227,565,565,565,565,0
|
|
20240823,101200,8090227,565,565,565,565,0
|
|
20240823,101100,8090227,565,565,565,565,0
|
|
20240823,101000,8090227,565,565,565,565,0
|
|
20240823,100900,8090227,565,565,565,565,0
|
|
20240823,100800,8090227,565,565,565,565,0
|
|
20240823,100700,8090227,565,565,565,565,0
|
|
20240823,100600,8090227,565,565,565,565,1
|
|
20240823,100500,8089662,565,565,565,565,0
|
|
20240823,100400,8089662,565,565,565,565,0
|
|
20240823,100300,8089662,565,565,565,565,0
|
|
20240823,100200,8089662,565,565,565,565,0
|
|
20240823,100100,8089662,565,565,565,565,1
|
|
20240823,100000,8089097,564,564,564,564,0
|
|
20240823,095900,8089097,564,564,564,564,0
|
|
20240823,095800,8089097,564,564,564,564,0
|
|
20240823,095700,8089097,564,564,564,564,1170
|
|
20240823,095600,7429217,564,564,564,564,0
|
|
20240823,095500,7429217,564,564,564,564,700
|
|
20240823,095400,7034417,563,563,563,563,0
|
|
20240823,095300,7034417,563,563,563,563,0
|
|
20240823,095200,7034417,563,563,563,563,0
|
|
20240823,095100,7034417,563,563,563,563,114
|
|
20240823,095000,6970235,563,563,563,563,136
|
|
20240823,094900,6893667,563,563,563,563,1
|
|
20240823,094800,6893104,563,563,563,563,0
|
|
20240823,094700,6893104,563,563,563,563,0
|
|
20240823,094600,6893104,563,563,563,563,0
|
|
20240823,094500,6893104,563,563,563,563,0
|
|
20240823,094400,6893104,563,563,563,563,1
|
|
20240823,094300,6892541,563,563,563,563,4
|
|
20240823,094200,6890289,563,563,563,563,16
|
|
20240823,094100,6881281,563,563,563,563,0
|
|
20240823,094000,6881281,563,565,565,563,8
|
|
20240823,093900,6876774,564,565,565,564,9
|
|
20240823,093800,6871695,565,565,565,565,5
|
|
20240823,093700,6868870,565,565,565,565,2
|
|
20240823,093600,6867740,565,563,565,563,201
|
|
20240823,093500,6754571,563,563,563,563,2
|
|
20240823,093400,6753445,562,562,562,562,0
|
|
20240823,093300,6753445,562,562,562,562,0
|
|
20240823,093200,6753445,562,562,562,562,0
|
|
20240823,093100,6753445,562,562,562,562,0
|
|
20240823,093000,6753445,562,562,562,562,0
|
|
20240823,092900,6753445,562,562,562,562,0
|
|
20240823,092800,6753445,562,562,562,562,0
|
|
20240823,092700,6753445,562,564,564,562,18
|
|
20240823,092600,6743322,564,564,564,564,0
|
|
20240823,092500,6743322,564,564,564,564,4
|
|
20240823,092400,6741066,565,565,565,565,0
|
|
20240823,092300,6741066,565,565,565,565,0
|
|
20240823,092200,6741066,565,565,565,565,0
|
|
20240823,092100,6741066,565,565,565,565,0
|
|
20240823,092000,6741066,565,565,565,565,0
|
|
20240823,091900,6741066,565,565,565,565,0
|
|
20240823,091800,6741066,565,565,565,565,0
|
|
20240823,091700,6741066,565,565,565,565,0
|
|
20240823,091600,6741066,565,565,565,565,0
|
|
20240823,091500,6741066,565,565,565,565,0
|
|
20240823,091400,6741066,565,565,565,565,2002
|
|
20240823,091300,5609936,565,565,565,565,0
|
|
20240823,091200,5609936,565,565,565,565,0
|
|
20240823,091100,5609936,565,565,565,565,3000
|
|
20240823,091000,3914936,565,563,565,563,2000
|
|
20240823,090900,2786604,561,561,561,561,0
|
|
20240823,090800,2786604,561,561,561,561,0
|
|
20240823,090700,2786604,561,561,561,561,0
|
|
20240823,090600,2786604,561,564,564,561,40
|
|
20240823,090500,2764101,564,564,564,564,0
|
|
20240823,090400,2764101,564,564,564,564,0
|
|
20240823,090300,2764101,564,564,564,564,205
|
|
20240823,090200,2648481,561,561,561,561,0
|
|
20240823,090100,2648481,561,561,561,561,0
|
|
20240823,090000,2648481,561,561,561,561,4721
|