586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,184300,68582438,559,559,559,559,2058
|
|
20240828,184200,68582438,559,559,559,559,0
|
|
20240828,184100,68582438,559,559,559,559,0
|
|
20240828,184000,68582438,559,559,559,559,0
|
|
20240828,183900,68582438,559,559,559,559,0
|
|
20240828,183800,68582438,559,559,559,559,0
|
|
20240828,183700,68582438,559,559,559,559,0
|
|
20240828,183600,68582438,559,559,559,559,0
|
|
20240828,183500,68582438,559,559,559,559,0
|
|
20240828,183400,68582438,559,559,559,559,0
|
|
20240828,183300,68582438,559,559,559,559,0
|
|
20240828,183200,68582438,559,559,559,559,0
|
|
20240828,183100,68582438,559,559,559,559,0
|
|
20240828,183000,68582438,559,559,559,559,0
|
|
20240828,182900,68582438,559,559,559,559,0
|
|
20240828,182800,68582438,559,559,559,559,0
|
|
20240828,182700,68582438,559,559,559,559,0
|
|
20240828,182600,68582438,559,559,559,559,0
|
|
20240828,182500,68582438,559,559,559,559,0
|
|
20240828,182400,68582438,559,559,559,559,0
|
|
20240828,182300,68582438,559,559,559,559,0
|
|
20240828,182200,68582438,559,559,559,559,0
|
|
20240828,182100,68582438,559,559,559,559,0
|
|
20240828,182000,68582438,559,559,559,559,0
|
|
20240828,181900,68582438,559,559,559,559,0
|
|
20240828,181800,68582438,559,559,559,559,0
|
|
20240828,181700,68582438,559,559,559,559,0
|
|
20240828,181600,68582438,559,559,559,559,0
|
|
20240828,181500,68582438,559,559,559,559,0
|
|
20240828,181400,68582438,559,559,559,559,0
|
|
20240828,181300,68582438,559,559,559,559,2058
|
|
20240828,181200,68582438,559,559,559,559,0
|
|
20240828,181100,68582438,559,559,559,559,0
|
|
20240828,181000,68582438,559,559,559,559,0
|
|
20240828,180900,68582438,559,559,559,559,0
|
|
20240828,180800,68582438,559,559,559,559,0
|
|
20240828,180700,68582438,559,559,559,559,0
|
|
20240828,180600,68582438,559,559,559,559,0
|
|
20240828,180500,68582438,559,559,559,559,0
|
|
20240828,180400,68582438,559,559,559,559,0
|
|
20240828,180300,68582438,559,559,559,559,0
|
|
20240828,180200,68582438,559,559,559,559,0
|
|
20240828,180100,68582438,559,559,559,559,0
|
|
20240828,180000,68582438,559,559,559,559,0
|
|
20240828,175900,68582438,559,559,559,559,0
|
|
20240828,175800,68582438,559,559,559,559,0
|
|
20240828,175700,68582438,559,559,559,559,0
|
|
20240828,175600,68582438,559,559,559,559,0
|
|
20240828,175500,68582438,559,559,559,559,0
|
|
20240828,175400,68582438,559,559,559,559,0
|
|
20240828,175300,68582438,559,559,559,559,0
|
|
20240828,175200,68582438,559,559,559,559,0
|
|
20240828,175100,68582438,559,559,559,559,0
|
|
20240828,175000,68582438,559,559,559,559,0
|
|
20240828,174900,68582438,559,559,559,559,0
|
|
20240828,174800,68582438,559,559,559,559,0
|
|
20240828,174700,68582438,559,559,559,559,0
|
|
20240828,174600,68582438,559,559,559,559,0
|
|
20240828,174500,68582438,559,559,559,559,0
|
|
20240828,174400,68582438,559,559,559,559,0
|
|
20240828,174300,68582438,559,559,559,559,2058
|
|
20240828,174200,68582438,559,559,559,559,0
|
|
20240828,174100,68582438,559,559,559,559,0
|
|
20240828,174000,68582438,559,559,559,559,0
|
|
20240828,173900,68582438,559,559,559,559,0
|
|
20240828,173800,68582438,559,559,559,559,0
|
|
20240828,173700,68582438,559,559,559,559,0
|
|
20240828,173600,68582438,559,559,559,559,0
|
|
20240828,173500,68582438,559,559,559,559,0
|
|
20240828,173400,68582438,559,559,559,559,0
|
|
20240828,173300,68582438,559,559,559,559,0
|
|
20240828,173200,68582438,559,559,559,559,0
|
|
20240828,173100,68582438,559,559,559,559,0
|
|
20240828,173000,68582438,559,559,559,559,0
|
|
20240828,172900,68582438,559,559,559,559,0
|
|
20240828,172800,68582438,559,559,559,559,0
|
|
20240828,172700,68582438,559,559,559,559,0
|
|
20240828,172600,68582438,559,559,559,559,0
|
|
20240828,172500,68582438,559,559,559,559,0
|
|
20240828,172400,68582438,559,559,559,559,0
|
|
20240828,172300,68582438,559,559,559,559,0
|
|
20240828,172200,68582438,559,559,559,559,0
|
|
20240828,172100,68582438,559,559,559,559,0
|
|
20240828,172000,68582438,559,559,559,559,0
|
|
20240828,171900,68582438,559,559,559,559,0
|
|
20240828,171800,68582438,559,559,559,559,0
|
|
20240828,171700,68582438,559,559,559,559,0
|
|
20240828,171600,68582438,559,559,559,559,0
|
|
20240828,171500,68582438,559,559,559,559,0
|
|
20240828,171400,68582438,559,559,559,559,0
|
|
20240828,171300,68582438,559,559,559,559,2058
|
|
20240828,171200,68582438,559,559,559,559,0
|
|
20240828,171100,68582438,559,559,559,559,0
|
|
20240828,171000,68582438,559,559,559,559,0
|
|
20240828,170900,68582438,559,559,559,559,0
|
|
20240828,170800,68582438,559,559,559,559,0
|
|
20240828,170700,68582438,559,559,559,559,0
|
|
20240828,170600,68582438,559,559,559,559,0
|
|
20240828,170500,68582438,559,559,559,559,0
|
|
20240828,170400,68582438,559,559,559,559,0
|
|
20240828,170300,68582438,559,559,559,559,0
|
|
20240828,170200,68582438,559,559,559,559,0
|
|
20240828,170100,68582438,559,559,559,559,0
|
|
20240828,170000,68582438,559,559,559,559,0
|
|
20240828,165900,68582438,559,559,559,559,0
|
|
20240828,165800,68582438,559,559,559,559,0
|
|
20240828,165700,68582438,559,559,559,559,0
|
|
20240828,165600,68582438,559,559,559,559,0
|
|
20240828,165500,68582438,559,559,559,559,0
|
|
20240828,165400,68582438,559,559,559,559,0
|
|
20240828,165300,68582438,559,559,559,559,0
|
|
20240828,165200,68582438,559,559,559,559,0
|
|
20240828,165100,68582438,559,559,559,559,0
|
|
20240828,165000,68582438,559,559,559,559,0
|
|
20240828,164900,68582438,559,559,559,559,0
|
|
20240828,164800,68582438,559,559,559,559,0
|
|
20240828,164700,68582438,559,559,559,559,0
|
|
20240828,164600,68582438,559,559,559,559,0
|
|
20240828,164500,68582438,559,559,559,559,0
|
|
20240828,164400,68582438,559,559,559,559,0
|
|
20240828,164300,68582438,559,559,559,559,2058
|
|
20240828,164200,68582438,559,559,559,559,0
|
|
20240828,164100,68582438,559,559,559,559,0
|
|
20240828,164000,68582438,559,559,559,559,0
|
|
20240828,163900,68582438,559,559,559,559,0
|
|
20240828,163800,68582438,559,559,559,559,0
|
|
20240828,163700,68582438,559,559,559,559,0
|
|
20240828,163600,68582438,559,559,559,559,0
|
|
20240828,163500,68582438,559,559,559,559,0
|
|
20240828,163400,68582438,559,559,559,559,0
|
|
20240828,163300,68582438,559,559,559,559,0
|
|
20240828,163200,68582438,559,559,559,559,0
|
|
20240828,163100,68582438,559,559,559,559,0
|
|
20240828,163000,68582438,559,559,559,559,0
|
|
20240828,162900,68582438,559,559,559,559,0
|
|
20240828,162800,68582438,559,559,559,559,0
|
|
20240828,162700,68582438,559,559,559,559,0
|
|
20240828,162600,68582438,559,559,559,559,0
|
|
20240828,162500,68582438,559,559,559,559,0
|
|
20240828,162400,68582438,559,559,559,559,0
|
|
20240828,162300,68582438,559,559,559,559,0
|
|
20240828,162200,68582438,559,559,559,559,0
|
|
20240828,162100,68582438,559,559,559,559,0
|
|
20240828,162000,68582438,559,559,559,559,0
|
|
20240828,161900,68582438,559,559,559,559,0
|
|
20240828,161800,68582438,559,559,559,559,0
|
|
20240828,161700,68582438,559,559,559,559,0
|
|
20240828,161600,68582438,559,559,559,559,0
|
|
20240828,161500,68582438,559,559,559,559,0
|
|
20240828,161400,68582438,559,559,559,559,0
|
|
20240828,161300,68582438,559,559,559,559,2058
|
|
20240828,161200,68582438,559,559,559,559,0
|
|
20240828,161100,68582438,559,559,559,559,0
|
|
20240828,161000,68582438,559,559,559,559,0
|
|
20240828,160900,68582438,559,559,559,559,0
|
|
20240828,160800,68582438,559,559,559,559,0
|
|
20240828,160700,68582438,559,559,559,559,0
|
|
20240828,160600,68582438,559,559,559,559,0
|
|
20240828,160500,68582438,559,559,559,559,0
|
|
20240828,160400,68582438,559,559,559,559,0
|
|
20240828,160300,68582438,559,559,559,559,0
|
|
20240828,160200,68582438,559,559,559,559,0
|
|
20240828,160100,68582438,559,559,559,559,0
|
|
20240828,160000,68582438,559,559,559,559,0
|
|
20240828,155900,68582438,559,559,559,559,0
|
|
20240828,155800,68582438,559,559,559,559,0
|
|
20240828,155700,68582438,559,559,559,559,0
|
|
20240828,155600,68582438,559,559,559,559,0
|
|
20240828,155500,68582438,559,559,559,559,0
|
|
20240828,155400,68582438,559,559,559,559,0
|
|
20240828,155300,68582438,559,559,559,559,0
|
|
20240828,155200,68582438,559,559,559,559,0
|
|
20240828,155100,68582438,559,559,559,559,0
|
|
20240828,155000,68582438,559,559,559,559,0
|
|
20240828,154900,68582438,559,559,559,559,0
|
|
20240828,154800,68582438,559,559,559,559,0
|
|
20240828,154700,68582438,559,559,559,559,0
|
|
20240828,154600,68582438,559,559,559,559,0
|
|
20240828,154500,68582438,559,559,559,559,0
|
|
20240828,154400,68582438,559,559,559,559,0
|
|
20240828,154300,68582438,559,559,559,559,2058
|
|
20240828,154200,68582438,559,559,559,559,0
|
|
20240828,154100,68582438,559,559,559,559,0
|
|
20240828,154000,68582438,559,559,559,559,0
|
|
20240828,153900,68582438,559,559,559,559,0
|
|
20240828,153800,68582438,559,559,559,559,0
|
|
20240828,153700,68582438,559,559,559,559,0
|
|
20240828,153600,68582438,559,559,559,559,0
|
|
20240828,153500,68582438,559,559,559,559,0
|
|
20240828,153400,68582438,559,559,559,559,0
|
|
20240828,153300,68582438,559,559,559,559,0
|
|
20240828,153200,68582438,559,559,559,559,0
|
|
20240828,153100,68582438,559,559,559,559,0
|
|
20240828,153000,68582438,559,559,559,559,2058
|
|
20240828,152900,67432016,559,559,559,559,0
|
|
20240828,152800,67432016,559,559,559,559,0
|
|
20240828,152700,67432016,559,559,559,559,0
|
|
20240828,152600,67432016,559,559,559,559,0
|
|
20240828,152500,67432016,559,559,559,559,0
|
|
20240828,152400,67432016,559,559,559,559,0
|
|
20240828,152300,67432016,559,559,559,559,0
|
|
20240828,152200,67432016,559,559,559,559,0
|
|
20240828,152100,67432016,559,559,559,559,0
|
|
20240828,152000,67432016,559,559,559,559,0
|
|
20240828,151900,67432016,559,559,559,559,0
|
|
20240828,151800,67432016,559,559,559,559,797
|
|
20240828,151700,66986493,559,559,559,559,0
|
|
20240828,151600,66986493,559,559,559,559,90
|
|
20240828,151500,66936183,559,559,559,559,63
|
|
20240828,151400,66900966,559,559,559,559,0
|
|
20240828,151300,66900966,559,559,559,559,0
|
|
20240828,151200,66900966,559,559,559,559,0
|
|
20240828,151100,66900966,559,559,559,559,0
|
|
20240828,151000,66900966,559,558,559,558,271
|
|
20240828,150900,66749688,558,558,558,558,0
|
|
20240828,150800,66749688,558,558,558,558,201
|
|
20240828,150700,66637530,558,558,558,558,0
|
|
20240828,150600,66637530,558,558,558,558,0
|
|
20240828,150500,66637530,558,558,558,558,0
|
|
20240828,150400,66637530,558,558,558,558,0
|
|
20240828,150300,66637530,558,558,558,558,0
|
|
20240828,150200,66637530,558,558,558,558,0
|
|
20240828,150100,66637530,558,558,558,558,6
|
|
20240828,150000,66634182,558,558,558,558,0
|
|
20240828,145900,66634182,558,558,558,558,20
|
|
20240828,145800,66623022,558,558,558,558,0
|
|
20240828,145700,66623022,558,558,558,558,0
|
|
20240828,145600,66623022,558,558,558,558,0
|
|
20240828,145500,66623022,558,558,558,558,0
|
|
20240828,145400,66623022,558,558,558,558,0
|
|
20240828,145300,66623022,558,558,558,558,0
|
|
20240828,145200,66623022,558,558,558,558,0
|
|
20240828,145100,66623022,558,558,558,558,0
|
|
20240828,145000,66623022,558,558,558,558,0
|
|
20240828,144900,66623022,558,558,558,558,93
|
|
20240828,144800,66571128,558,558,558,558,0
|
|
20240828,144700,66571128,558,558,558,558,11
|
|
20240828,144600,66564990,558,558,558,558,0
|
|
20240828,144500,66564990,558,558,558,558,0
|
|
20240828,144400,66564990,558,558,558,558,0
|
|
20240828,144300,66564990,558,558,558,558,0
|
|
20240828,144200,66564990,558,558,558,558,670
|
|
20240828,144100,66191130,559,559,559,559,0
|
|
20240828,144000,66191130,559,559,559,559,0
|
|
20240828,143900,66191130,559,559,559,559,0
|
|
20240828,143800,66191130,559,559,559,559,72
|
|
20240828,143700,66150882,558,558,558,558,0
|
|
20240828,143600,66150882,558,558,558,558,0
|
|
20240828,143500,66150882,558,558,558,558,0
|
|
20240828,143400,66150882,558,558,558,558,0
|
|
20240828,143300,66150882,558,558,558,558,0
|
|
20240828,143200,66150882,558,558,558,558,0
|
|
20240828,143100,66150882,558,558,558,558,15
|
|
20240828,143000,66142512,558,558,558,558,911
|
|
20240828,142900,65634174,558,558,558,558,1
|
|
20240828,142800,65633616,559,559,559,559,0
|
|
20240828,142700,65633616,559,559,559,559,0
|
|
20240828,142600,65633616,559,559,559,559,1
|
|
20240828,142500,65633057,558,558,558,558,0
|
|
20240828,142400,65633057,558,558,558,558,0
|
|
20240828,142300,65633057,558,558,558,558,0
|
|
20240828,142200,65633057,558,558,558,558,0
|
|
20240828,142100,65633057,558,558,558,558,2609
|
|
20240828,142000,64177235,558,558,558,558,0
|
|
20240828,141900,64177235,558,558,558,558,0
|
|
20240828,141800,64177235,558,558,558,558,0
|
|
20240828,141700,64177235,558,558,558,558,5
|
|
20240828,141600,64174445,556,556,556,556,0
|
|
20240828,141500,64174445,556,556,556,556,0
|
|
20240828,141400,64174445,556,556,556,556,0
|
|
20240828,141300,64174445,556,556,556,556,0
|
|
20240828,141200,64174445,556,556,556,556,0
|
|
20240828,141100,64174445,556,556,556,556,0
|
|
20240828,141000,64174445,556,556,556,556,1
|
|
20240828,140900,64173889,556,556,556,556,2
|
|
20240828,140800,64172777,556,556,556,556,11
|
|
20240828,140700,64166661,557,559,559,557,11873
|
|
20240828,140600,57547835,559,559,559,559,1187
|
|
20240828,140500,56884302,560,560,560,560,134
|
|
20240828,140400,56809262,560,560,560,560,0
|
|
20240828,140300,56809262,560,560,560,560,0
|
|
20240828,140200,56809262,560,560,560,560,0
|
|
20240828,140100,56809262,560,560,560,560,0
|
|
20240828,140000,56809262,560,560,560,560,0
|
|
20240828,135900,56809262,560,560,560,560,0
|
|
20240828,135800,56809262,560,560,560,560,0
|
|
20240828,135700,56809262,560,560,560,560,54
|
|
20240828,135600,56779022,563,563,563,563,0
|
|
20240828,135500,56779022,563,563,563,563,0
|
|
20240828,135400,56779022,563,563,563,563,0
|
|
20240828,135300,56779022,563,563,563,563,0
|
|
20240828,135200,56779022,563,563,563,563,0
|
|
20240828,135100,56779022,563,563,563,563,0
|
|
20240828,135000,56779022,563,563,563,563,200
|
|
20240828,134900,56666422,563,563,563,563,0
|
|
20240828,134800,56666422,563,563,563,563,0
|
|
20240828,134700,56666422,563,563,563,563,0
|
|
20240828,134600,56666422,563,563,563,563,0
|
|
20240828,134500,56666422,563,563,563,563,0
|
|
20240828,134400,56666422,563,563,563,563,3
|
|
20240828,134300,56664733,560,561,561,560,2008
|
|
20240828,134200,55540248,562,562,562,562,5
|
|
20240828,134100,55537438,563,563,563,563,0
|
|
20240828,134000,55537438,563,562,563,561,11
|
|
20240828,133900,55531260,563,563,563,563,0
|
|
20240828,133800,55531260,563,563,563,561,12
|
|
20240828,133700,55524519,563,563,563,563,2
|
|
20240828,133600,55523393,563,563,563,563,0
|
|
20240828,133500,55523393,563,563,563,563,1
|
|
20240828,133400,55522830,563,563,563,563,0
|
|
20240828,133300,55522830,563,560,563,560,18
|
|
20240828,133200,55512747,563,563,563,563,0
|
|
20240828,133100,55512747,563,563,563,563,0
|
|
20240828,133000,55512747,563,563,563,563,0
|
|
20240828,132900,55512747,563,563,563,563,0
|
|
20240828,132800,55512747,563,563,563,563,1
|
|
20240828,132700,55512184,564,564,564,564,0
|
|
20240828,132600,55512184,564,564,564,564,0
|
|
20240828,132500,55512184,564,564,564,564,0
|
|
20240828,132400,55512184,564,564,564,564,0
|
|
20240828,132300,55512184,564,564,564,564,0
|
|
20240828,132200,55512184,564,564,564,564,1
|
|
20240828,132100,55511620,564,564,564,564,1
|
|
20240828,132000,55511056,564,564,564,564,0
|
|
20240828,131900,55511056,564,564,564,564,0
|
|
20240828,131800,55511056,564,564,564,564,0
|
|
20240828,131700,55511056,564,564,564,564,0
|
|
20240828,131600,55511056,564,564,564,564,0
|
|
20240828,131500,55511056,564,564,564,564,0
|
|
20240828,131400,55511056,564,564,564,564,0
|
|
20240828,131300,55511056,564,564,564,564,1
|
|
20240828,131200,55510492,564,564,564,564,0
|
|
20240828,131100,55510492,564,564,564,564,0
|
|
20240828,131000,55510492,564,564,564,564,0
|
|
20240828,130900,55510492,564,564,564,564,0
|
|
20240828,130800,55510492,564,564,564,564,0
|
|
20240828,130700,55510492,564,564,564,564,0
|
|
20240828,130600,55510492,564,564,564,564,1
|
|
20240828,130500,55509928,564,564,564,564,0
|
|
20240828,130400,55509928,564,564,564,564,0
|
|
20240828,130300,55509928,564,560,564,560,1123
|
|
20240828,130200,54880604,560,560,560,560,0
|
|
20240828,130100,54880604,560,560,560,560,0
|
|
20240828,130000,54880604,560,560,560,560,0
|
|
20240828,125900,54880604,560,560,560,560,0
|
|
20240828,125800,54880604,560,560,560,560,0
|
|
20240828,125700,54880604,560,560,560,560,0
|
|
20240828,125600,54880604,560,560,560,560,0
|
|
20240828,125500,54880604,560,560,560,560,0
|
|
20240828,125400,54880604,560,560,560,560,0
|
|
20240828,125300,54880604,560,560,560,560,2
|
|
20240828,125200,54879484,560,560,560,560,0
|
|
20240828,125100,54879484,560,560,560,560,0
|
|
20240828,125000,54879484,560,560,560,560,1
|
|
20240828,124900,54878924,560,560,560,560,2073
|
|
20240828,124800,53718044,564,564,564,564,0
|
|
20240828,124700,53718044,564,564,564,564,0
|
|
20240828,124600,53718044,564,564,564,564,0
|
|
20240828,124500,53718044,564,564,564,564,0
|
|
20240828,124400,53718044,564,564,564,564,1
|
|
20240828,124300,53717480,564,564,564,564,0
|
|
20240828,124200,53717480,564,564,564,564,10
|
|
20240828,124100,53711840,560,560,560,560,0
|
|
20240828,124000,53711840,560,560,560,560,0
|
|
20240828,123900,53711840,560,560,560,560,0
|
|
20240828,123800,53711840,560,560,560,560,0
|
|
20240828,123700,53711840,560,560,560,560,0
|
|
20240828,123600,53711840,560,560,560,560,0
|
|
20240828,123500,53711840,560,560,560,560,0
|
|
20240828,123400,53711840,560,560,560,560,0
|
|
20240828,123300,53711840,560,560,560,560,0
|
|
20240828,123200,53711840,560,560,560,560,0
|
|
20240828,123100,53711840,560,560,560,560,0
|
|
20240828,123000,53711840,560,560,560,560,0
|
|
20240828,122900,53711840,560,560,560,560,0
|
|
20240828,122800,53711840,560,560,560,560,0
|
|
20240828,122700,53711840,560,560,560,560,0
|
|
20240828,122600,53711840,560,560,560,560,1000
|
|
20240828,122500,53151840,560,560,560,560,0
|
|
20240828,122400,53151840,560,560,560,560,0
|
|
20240828,122300,53151840,560,560,560,560,0
|
|
20240828,122200,53151840,560,560,560,560,14445
|
|
20240828,122100,45062640,565,565,565,565,0
|
|
20240828,122000,45062640,565,565,565,565,0
|
|
20240828,121900,45062640,565,565,565,565,0
|
|
20240828,121800,45062640,565,565,565,565,0
|
|
20240828,121700,45062640,565,565,565,565,0
|
|
20240828,121600,45062640,565,565,565,565,0
|
|
20240828,121500,45062640,565,565,565,565,1
|
|
20240828,121400,45062075,560,560,560,560,0
|
|
20240828,121300,45062075,560,560,560,560,0
|
|
20240828,121200,45062075,560,560,560,560,0
|
|
20240828,121100,45062075,560,560,560,560,7000
|
|
20240828,121000,41142075,560,560,560,560,0
|
|
20240828,120900,41142075,560,561,561,560,13
|
|
20240828,120800,41134794,560,560,560,560,3
|
|
20240828,120700,41133114,560,560,560,560,11
|
|
20240828,120600,41126954,560,562,562,560,2045
|
|
20240828,120500,39981458,563,564,564,563,11
|
|
20240828,120400,39975260,563,563,563,563,0
|
|
20240828,120300,39975260,563,563,563,563,0
|
|
20240828,120200,39975260,563,564,564,563,10
|
|
20240828,120100,39969625,563,563,563,563,0
|
|
20240828,120000,39969625,563,564,564,563,11
|
|
20240828,115900,39963431,564,564,564,564,0
|
|
20240828,115800,39963431,564,564,564,564,0
|
|
20240828,115700,39963431,564,564,564,564,1
|
|
20240828,115600,39962867,564,564,564,564,0
|
|
20240828,115500,39962867,564,564,564,564,0
|
|
20240828,115400,39962867,564,565,565,564,12
|
|
20240828,115300,39956092,564,564,564,564,0
|
|
20240828,115200,39956092,564,564,564,564,0
|
|
20240828,115100,39956092,564,564,564,564,1
|
|
20240828,115000,39955528,564,564,564,564,0
|
|
20240828,114900,39955528,564,565,565,564,10
|
|
20240828,114800,39949883,566,566,566,566,1
|
|
20240828,114700,39949317,566,566,566,566,0
|
|
20240828,114600,39949317,566,566,566,566,0
|
|
20240828,114500,39949317,566,566,566,566,0
|
|
20240828,114400,39949317,566,566,566,566,0
|
|
20240828,114300,39949317,566,566,566,566,0
|
|
20240828,114200,39949317,566,566,566,566,0
|
|
20240828,114100,39949317,566,566,566,566,0
|
|
20240828,114000,39949317,566,566,566,566,0
|
|
20240828,113900,39949317,566,566,566,566,0
|
|
20240828,113800,39949317,566,566,566,566,0
|
|
20240828,113700,39949317,566,566,566,566,0
|
|
20240828,113600,39949317,566,566,566,566,1
|
|
20240828,113500,39948751,565,565,565,565,1
|
|
20240828,113400,39948186,565,565,565,565,0
|
|
20240828,113300,39948186,565,565,565,565,1
|
|
20240828,113200,39947621,565,565,565,565,0
|
|
20240828,113100,39947621,565,565,565,565,0
|
|
20240828,113000,39947621,565,564,565,564,603
|
|
20240828,112900,39607476,564,564,564,564,0
|
|
20240828,112800,39607476,564,562,564,560,9386
|
|
20240828,112700,34345074,560,560,560,560,0
|
|
20240828,112600,34345074,560,560,560,560,0
|
|
20240828,112500,34345074,560,560,560,560,0
|
|
20240828,112400,34345074,560,560,560,560,0
|
|
20240828,112300,34345074,560,560,560,560,0
|
|
20240828,112200,34345074,560,560,560,560,0
|
|
20240828,112100,34345074,560,560,560,560,0
|
|
20240828,112000,34345074,560,560,560,560,0
|
|
20240828,111900,34345074,560,560,560,560,0
|
|
20240828,111800,34345074,560,560,560,560,0
|
|
20240828,111700,34345074,560,560,560,560,0
|
|
20240828,111600,34345074,560,560,560,560,0
|
|
20240828,111500,34345074,560,560,560,560,0
|
|
20240828,111400,34345074,560,560,560,560,0
|
|
20240828,111300,34345074,560,560,560,560,0
|
|
20240828,111200,34345074,560,560,560,560,0
|
|
20240828,111100,34345074,560,561,561,560,4720
|
|
20240828,111000,31698974,564,564,564,564,0
|
|
20240828,110900,31698974,564,564,564,564,1
|
|
20240828,110800,31698410,563,563,563,563,0
|
|
20240828,110700,31698410,563,563,563,563,0
|
|
20240828,110600,31698410,563,563,563,563,0
|
|
20240828,110500,31698410,563,562,563,562,20001
|
|
20240828,110400,20437988,559,559,559,559,0
|
|
20240828,110300,20437988,559,559,559,559,0
|
|
20240828,110200,20437988,559,559,559,559,665
|
|
20240828,110100,20066253,559,559,559,559,0
|
|
20240828,110000,20066253,559,559,559,559,130
|
|
20240828,105900,19993583,559,559,559,559,205
|
|
20240828,105800,19878988,559,559,559,559,10
|
|
20240828,105700,19873398,560,560,560,560,10
|
|
20240828,105600,19867798,560,560,560,560,0
|
|
20240828,105500,19867798,560,560,560,560,0
|
|
20240828,105400,19867798,560,560,560,560,10
|
|
20240828,105300,19862198,560,560,560,560,0
|
|
20240828,105200,19862198,560,560,560,560,0
|
|
20240828,105100,19862198,560,560,560,560,0
|
|
20240828,105000,19862198,560,560,560,560,930
|
|
20240828,104900,19341398,560,560,560,560,0
|
|
20240828,104800,19341398,560,562,562,560,3191
|
|
20240828,104700,17550032,562,562,562,562,0
|
|
20240828,104600,17550032,562,562,562,562,0
|
|
20240828,104500,17550032,562,562,562,562,0
|
|
20240828,104400,17550032,562,562,562,562,0
|
|
20240828,104300,17550032,562,562,562,562,0
|
|
20240828,104200,17550032,562,562,562,562,0
|
|
20240828,104100,17550032,562,562,562,562,0
|
|
20240828,104000,17550032,562,562,562,562,0
|
|
20240828,103900,17550032,562,562,562,562,0
|
|
20240828,103800,17550032,562,562,562,562,0
|
|
20240828,103700,17550032,562,562,562,562,0
|
|
20240828,103600,17550032,562,562,562,562,0
|
|
20240828,103500,17550032,562,562,562,562,0
|
|
20240828,103400,17550032,562,562,562,562,5
|
|
20240828,103300,17547222,561,561,561,561,0
|
|
20240828,103200,17547222,561,561,561,561,0
|
|
20240828,103100,17547222,561,561,561,561,0
|
|
20240828,103000,17547222,561,561,561,561,0
|
|
20240828,102900,17547222,561,561,561,561,0
|
|
20240828,102800,17547222,561,561,561,561,0
|
|
20240828,102700,17547222,561,561,561,561,0
|
|
20240828,102600,17547222,561,561,561,561,0
|
|
20240828,102500,17547222,561,561,561,561,0
|
|
20240828,102400,17547222,561,561,561,561,1
|
|
20240828,102300,17546661,561,561,561,561,0
|
|
20240828,102200,17546661,561,562,562,561,15
|
|
20240828,102100,17538241,563,563,563,563,0
|
|
20240828,102000,17538241,563,563,563,563,0
|
|
20240828,101900,17538241,563,563,563,563,0
|
|
20240828,101800,17538241,563,563,563,563,0
|
|
20240828,101700,17538241,563,563,563,563,0
|
|
20240828,101600,17538241,563,563,563,563,0
|
|
20240828,101500,17538241,563,563,563,563,0
|
|
20240828,101400,17538241,563,563,563,562,13
|
|
20240828,101300,17530927,557,557,557,557,0
|
|
20240828,101200,17530927,557,559,559,557,15000
|
|
20240828,101100,9171167,558,561,561,558,9000
|
|
20240828,101000,4142971,561,561,561,561,2
|
|
20240828,100900,4141849,562,562,562,562,1
|
|
20240828,100800,4141287,562,562,562,562,3
|
|
20240828,100700,4139601,562,562,562,561,1351
|
|
20240828,100600,3380981,563,563,563,563,0
|
|
20240828,100500,3380981,563,563,563,563,100
|
|
20240828,100400,3324681,563,563,563,563,0
|
|
20240828,100300,3324681,563,563,563,563,0
|
|
20240828,100200,3324681,563,563,563,563,413
|
|
20240828,100100,3092162,563,563,563,563,27
|
|
20240828,100000,3076961,563,564,564,563,70
|
|
20240828,095900,3037538,564,564,564,564,13
|
|
20240828,095800,3030206,564,564,564,563,135
|
|
20240828,095700,2954178,563,563,563,563,2
|
|
20240828,095600,2953052,563,563,563,563,0
|
|
20240828,095500,2953052,563,563,563,563,0
|
|
20240828,095400,2953052,563,563,563,563,26
|
|
20240828,095300,2938414,564,564,564,564,0
|
|
20240828,095200,2938414,564,564,564,564,0
|
|
20240828,095100,2938414,564,564,564,564,0
|
|
20240828,095000,2938414,564,564,564,564,0
|
|
20240828,094900,2938414,564,564,564,564,0
|
|
20240828,094800,2938414,564,564,564,564,1
|
|
20240828,094700,2937850,564,564,564,564,0
|
|
20240828,094600,2937850,564,564,564,564,0
|
|
20240828,094500,2937850,564,564,564,564,3
|
|
20240828,094400,2936158,564,564,564,564,1
|
|
20240828,094300,2935594,564,564,564,564,0
|
|
20240828,094200,2935594,564,564,564,564,0
|
|
20240828,094100,2935594,564,564,564,564,0
|
|
20240828,094000,2935594,564,564,564,564,0
|
|
20240828,093900,2935594,564,564,564,564,50
|
|
20240828,093800,2907394,564,564,564,564,1
|
|
20240828,093700,2906830,564,564,564,564,0
|
|
20240828,093600,2906830,564,564,564,564,1
|
|
20240828,093500,2906266,564,564,564,564,3
|
|
20240828,093400,2904574,564,564,564,564,6
|
|
20240828,093300,2901190,564,564,564,564,6
|
|
20240828,093200,2897806,564,564,564,564,2
|
|
20240828,093100,2896678,564,564,564,564,9
|
|
20240828,093000,2891602,564,564,564,564,10
|
|
20240828,092900,2885962,563,563,563,563,0
|
|
20240828,092800,2885962,563,563,563,563,0
|
|
20240828,092700,2885962,563,563,563,563,0
|
|
20240828,092600,2885962,563,563,563,563,0
|
|
20240828,092500,2885962,563,563,563,563,0
|
|
20240828,092400,2885962,563,563,563,563,2
|
|
20240828,092300,2884836,563,563,563,563,0
|
|
20240828,092200,2884836,563,563,563,563,0
|
|
20240828,092100,2884836,563,563,563,563,0
|
|
20240828,092000,2884836,563,563,563,563,0
|
|
20240828,091900,2884836,563,563,563,563,0
|
|
20240828,091800,2884836,563,563,563,563,5
|
|
20240828,091700,2882021,564,564,564,564,0
|
|
20240828,091600,2882021,564,564,564,564,0
|
|
20240828,091500,2882021,564,564,564,564,0
|
|
20240828,091400,2882021,564,564,564,564,2
|
|
20240828,091300,2880893,559,560,560,559,1600
|
|
20240828,091200,1986330,560,561,561,560,1400
|
|
20240828,091100,1201661,561,561,561,561,0
|
|
20240828,091000,1201661,561,561,561,561,0
|
|
20240828,090900,1201661,561,561,561,561,0
|
|
20240828,090800,1201661,561,561,561,561,0
|
|
20240828,090700,1201661,561,561,561,561,0
|
|
20240828,090600,1201661,561,561,561,561,23
|
|
20240828,090500,1188758,561,566,567,561,528
|
|
20240828,090400,889475,569,569,569,569,0
|
|
20240828,090300,889475,569,569,569,569,0
|
|
20240828,090200,889475,569,570,570,569,2
|
|
20240828,090100,888336,562,562,562,562,500
|
|
20240828,090000,607336,566,571,571,566,1071
|