586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184300,24340747,559,559,559,559,408
|
|
20240830,184200,24340747,559,559,559,559,0
|
|
20240830,184100,24340747,559,559,559,559,0
|
|
20240830,184000,24340747,559,559,559,559,0
|
|
20240830,183900,24340747,559,559,559,559,0
|
|
20240830,183800,24340747,559,559,559,559,0
|
|
20240830,183700,24340747,559,559,559,559,0
|
|
20240830,183600,24340747,559,559,559,559,0
|
|
20240830,183500,24340747,559,559,559,559,0
|
|
20240830,183400,24340747,559,559,559,559,0
|
|
20240830,183300,24340747,559,559,559,559,0
|
|
20240830,183200,24340747,559,559,559,559,0
|
|
20240830,183100,24340747,559,559,559,559,0
|
|
20240830,183000,24340747,559,559,559,559,0
|
|
20240830,182900,24340747,559,559,559,559,0
|
|
20240830,182800,24340747,559,559,559,559,0
|
|
20240830,182700,24340747,559,559,559,559,0
|
|
20240830,182600,24340747,559,559,559,559,0
|
|
20240830,182500,24340747,559,559,559,559,0
|
|
20240830,182400,24340747,559,559,559,559,0
|
|
20240830,182300,24340747,559,559,559,559,0
|
|
20240830,182200,24340747,559,559,559,559,0
|
|
20240830,182100,24340747,559,559,559,559,0
|
|
20240830,182000,24340747,559,559,559,559,0
|
|
20240830,181900,24340747,559,559,559,559,0
|
|
20240830,181800,24340747,559,559,559,559,0
|
|
20240830,181700,24340747,559,559,559,559,0
|
|
20240830,181600,24340747,559,559,559,559,0
|
|
20240830,181500,24340747,559,559,559,559,0
|
|
20240830,181400,24340747,559,559,559,559,0
|
|
20240830,181300,24340747,559,559,559,559,408
|
|
20240830,181200,24340747,559,559,559,559,0
|
|
20240830,181100,24340747,559,559,559,559,0
|
|
20240830,181000,24340747,559,559,559,559,0
|
|
20240830,180900,24340747,559,559,559,559,0
|
|
20240830,180800,24340747,559,559,559,559,0
|
|
20240830,180700,24340747,559,559,559,559,0
|
|
20240830,180600,24340747,559,559,559,559,0
|
|
20240830,180500,24340747,559,559,559,559,0
|
|
20240830,180400,24340747,559,559,559,559,0
|
|
20240830,180300,24340747,559,559,559,559,0
|
|
20240830,180200,24340747,559,559,559,559,0
|
|
20240830,180100,24340747,559,559,559,559,0
|
|
20240830,180000,24340747,559,559,559,559,0
|
|
20240830,175900,24340747,559,559,559,559,0
|
|
20240830,175800,24340747,559,559,559,559,0
|
|
20240830,175700,24340747,559,559,559,559,0
|
|
20240830,175600,24340747,559,559,559,559,0
|
|
20240830,175500,24340747,559,559,559,559,0
|
|
20240830,175400,24340747,559,559,559,559,0
|
|
20240830,175300,24340747,559,559,559,559,0
|
|
20240830,175200,24340747,559,559,559,559,0
|
|
20240830,175100,24340747,559,559,559,559,0
|
|
20240830,175000,24340747,559,559,559,559,0
|
|
20240830,174900,24340747,559,559,559,559,0
|
|
20240830,174800,24340747,559,559,559,559,0
|
|
20240830,174700,24340747,559,559,559,559,0
|
|
20240830,174600,24340747,559,559,559,559,0
|
|
20240830,174500,24340747,559,559,559,559,0
|
|
20240830,174400,24340747,559,559,559,559,0
|
|
20240830,174300,24340747,559,559,559,559,408
|
|
20240830,174200,24340747,559,559,559,559,0
|
|
20240830,174100,24340747,559,559,559,559,0
|
|
20240830,174000,24340747,559,559,559,559,0
|
|
20240830,173900,24340747,559,559,559,559,0
|
|
20240830,173800,24340747,559,559,559,559,0
|
|
20240830,173700,24340747,559,559,559,559,0
|
|
20240830,173600,24340747,559,559,559,559,0
|
|
20240830,173500,24340747,559,559,559,559,0
|
|
20240830,173400,24340747,559,559,559,559,0
|
|
20240830,173300,24340747,559,559,559,559,0
|
|
20240830,173200,24340747,559,559,559,559,0
|
|
20240830,173100,24340747,559,559,559,559,0
|
|
20240830,173000,24340747,559,559,559,559,0
|
|
20240830,172900,24340747,559,559,559,559,0
|
|
20240830,172800,24340747,559,559,559,559,0
|
|
20240830,172700,24340747,559,559,559,559,0
|
|
20240830,172600,24340747,559,559,559,559,0
|
|
20240830,172500,24340747,559,559,559,559,0
|
|
20240830,172400,24340747,559,559,559,559,0
|
|
20240830,172300,24340747,559,559,559,559,0
|
|
20240830,172200,24340747,559,559,559,559,0
|
|
20240830,172100,24340747,559,559,559,559,0
|
|
20240830,172000,24340747,559,559,559,559,0
|
|
20240830,171900,24340747,559,559,559,559,0
|
|
20240830,171800,24340747,559,559,559,559,0
|
|
20240830,171700,24340747,559,559,559,559,0
|
|
20240830,171600,24340747,559,559,559,559,0
|
|
20240830,171500,24340747,559,559,559,559,0
|
|
20240830,171400,24340747,559,559,559,559,0
|
|
20240830,171300,24340747,559,559,559,559,408
|
|
20240830,171200,24340747,559,559,559,559,0
|
|
20240830,171100,24340747,559,559,559,559,0
|
|
20240830,171000,24340747,559,559,559,559,0
|
|
20240830,170900,24340747,559,559,559,559,0
|
|
20240830,170800,24340747,559,559,559,559,0
|
|
20240830,170700,24340747,559,559,559,559,0
|
|
20240830,170600,24340747,559,559,559,559,0
|
|
20240830,170500,24340747,559,559,559,559,0
|
|
20240830,170400,24340747,559,559,559,559,0
|
|
20240830,170300,24340747,559,559,559,559,0
|
|
20240830,170200,24340747,559,559,559,559,0
|
|
20240830,170100,24340747,559,559,559,559,0
|
|
20240830,170000,24340747,559,559,559,559,0
|
|
20240830,165900,24340747,559,559,559,559,0
|
|
20240830,165800,24340747,559,559,559,559,0
|
|
20240830,165700,24340747,559,559,559,559,0
|
|
20240830,165600,24340747,559,559,559,559,0
|
|
20240830,165500,24340747,559,559,559,559,0
|
|
20240830,165400,24340747,559,559,559,559,0
|
|
20240830,165300,24340747,559,559,559,559,0
|
|
20240830,165200,24340747,559,559,559,559,0
|
|
20240830,165100,24340747,559,559,559,559,0
|
|
20240830,165000,24340747,559,559,559,559,0
|
|
20240830,164900,24340747,559,559,559,559,0
|
|
20240830,164800,24340747,559,559,559,559,0
|
|
20240830,164700,24340747,559,559,559,559,0
|
|
20240830,164600,24340747,559,559,559,559,0
|
|
20240830,164500,24340747,559,559,559,559,0
|
|
20240830,164400,24340747,559,559,559,559,0
|
|
20240830,164300,24340747,559,559,559,559,408
|
|
20240830,164200,24340747,559,559,559,559,0
|
|
20240830,164100,24340747,559,559,559,559,0
|
|
20240830,164000,24340747,559,559,559,559,0
|
|
20240830,163900,24340747,559,559,559,559,0
|
|
20240830,163800,24340747,559,559,559,559,0
|
|
20240830,163700,24340747,559,559,559,559,0
|
|
20240830,163600,24340747,559,559,559,559,0
|
|
20240830,163500,24340747,559,559,559,559,0
|
|
20240830,163400,24340747,559,559,559,559,0
|
|
20240830,163300,24340747,559,559,559,559,0
|
|
20240830,163200,24340747,559,559,559,559,0
|
|
20240830,163100,24340747,559,559,559,559,0
|
|
20240830,163000,24340747,559,559,559,559,0
|
|
20240830,162900,24340747,559,559,559,559,0
|
|
20240830,162800,24340747,559,559,559,559,0
|
|
20240830,162700,24340747,559,559,559,559,0
|
|
20240830,162600,24340747,559,559,559,559,0
|
|
20240830,162500,24340747,559,559,559,559,0
|
|
20240830,162400,24340747,559,559,559,559,0
|
|
20240830,162300,24340747,559,559,559,559,0
|
|
20240830,162200,24340747,559,559,559,559,0
|
|
20240830,162100,24340747,559,559,559,559,0
|
|
20240830,162000,24340747,559,559,559,559,0
|
|
20240830,161900,24340747,559,559,559,559,0
|
|
20240830,161800,24340747,559,559,559,559,0
|
|
20240830,161700,24340747,559,559,559,559,0
|
|
20240830,161600,24340747,559,559,559,559,0
|
|
20240830,161500,24340747,559,559,559,559,0
|
|
20240830,161400,24340747,559,559,559,559,0
|
|
20240830,161300,24340747,559,559,559,559,408
|
|
20240830,161200,24340747,559,559,559,559,0
|
|
20240830,161100,24340747,559,559,559,559,0
|
|
20240830,161000,24340747,559,559,559,559,0
|
|
20240830,160900,24340747,559,559,559,559,0
|
|
20240830,160800,24340747,559,559,559,559,0
|
|
20240830,160700,24340747,559,559,559,559,0
|
|
20240830,160600,24340747,559,559,559,559,0
|
|
20240830,160500,24340747,559,559,559,559,0
|
|
20240830,160400,24340747,559,559,559,559,0
|
|
20240830,160300,24340747,559,559,559,559,0
|
|
20240830,160200,24340747,559,559,559,559,0
|
|
20240830,160100,24340747,559,559,559,559,0
|
|
20240830,160000,24340747,559,559,559,559,0
|
|
20240830,155900,24340747,559,559,559,559,0
|
|
20240830,155800,24340747,559,559,559,559,0
|
|
20240830,155700,24340747,559,559,559,559,0
|
|
20240830,155600,24340747,559,559,559,559,0
|
|
20240830,155500,24340747,559,559,559,559,0
|
|
20240830,155400,24340747,559,559,559,559,0
|
|
20240830,155300,24340747,559,559,559,559,0
|
|
20240830,155200,24340747,559,559,559,559,0
|
|
20240830,155100,24340747,559,559,559,559,0
|
|
20240830,155000,24340747,559,559,559,559,0
|
|
20240830,154900,24340747,559,559,559,559,0
|
|
20240830,154800,24340747,559,559,559,559,0
|
|
20240830,154700,24340747,559,559,559,559,0
|
|
20240830,154600,24340747,559,559,559,559,0
|
|
20240830,154500,24340747,559,559,559,559,0
|
|
20240830,154400,24340747,559,559,559,559,0
|
|
20240830,154300,24340747,559,559,559,559,408
|
|
20240830,154200,24340747,559,559,559,559,0
|
|
20240830,154100,24340747,559,559,559,559,0
|
|
20240830,154000,24340747,559,559,559,559,0
|
|
20240830,153900,24340747,559,559,559,559,0
|
|
20240830,153800,24340747,559,559,559,559,0
|
|
20240830,153700,24340747,559,559,559,559,0
|
|
20240830,153600,24340747,559,559,559,559,0
|
|
20240830,153500,24340747,559,559,559,559,0
|
|
20240830,153400,24340747,559,559,559,559,0
|
|
20240830,153300,24340747,559,559,559,559,0
|
|
20240830,153200,24340747,559,559,559,559,0
|
|
20240830,153100,24340747,559,559,559,559,0
|
|
20240830,153000,24340747,559,559,559,559,408
|
|
20240830,152900,24112675,562,562,562,562,0
|
|
20240830,152800,24112675,562,562,562,562,0
|
|
20240830,152700,24112675,562,562,562,562,0
|
|
20240830,152600,24112675,562,562,562,562,0
|
|
20240830,152500,24112675,562,562,562,562,0
|
|
20240830,152400,24112675,562,562,562,562,0
|
|
20240830,152300,24112675,562,562,562,562,0
|
|
20240830,152200,24112675,562,562,562,562,0
|
|
20240830,152100,24112675,562,562,562,562,0
|
|
20240830,152000,24112675,562,562,562,562,0
|
|
20240830,151900,24112675,562,562,562,562,5
|
|
20240830,151800,24109865,562,562,562,562,42
|
|
20240830,151700,24086261,562,561,562,561,2464
|
|
20240830,151600,22701536,561,561,561,561,0
|
|
20240830,151500,22701536,561,560,561,560,88
|
|
20240830,151400,22652255,560,560,560,560,0
|
|
20240830,151300,22652255,560,560,560,560,0
|
|
20240830,151200,22652255,560,560,560,560,0
|
|
20240830,151100,22652255,560,560,560,560,37
|
|
20240830,151000,22631535,561,561,561,561,0
|
|
20240830,150900,22631535,561,561,561,561,0
|
|
20240830,150800,22631535,561,561,561,561,0
|
|
20240830,150700,22631535,561,561,561,561,0
|
|
20240830,150600,22631535,561,561,561,561,1
|
|
20240830,150500,22630974,561,561,561,561,55
|
|
20240830,150400,22600119,560,560,560,560,0
|
|
20240830,150300,22600119,560,560,560,560,0
|
|
20240830,150200,22600119,560,560,560,560,0
|
|
20240830,150100,22600119,560,560,560,560,0
|
|
20240830,150000,22600119,560,560,560,560,0
|
|
20240830,145900,22600119,560,560,560,560,0
|
|
20240830,145800,22600119,560,560,560,560,0
|
|
20240830,145700,22600119,560,560,560,560,0
|
|
20240830,145600,22600119,560,560,560,560,0
|
|
20240830,145500,22600119,560,560,560,560,0
|
|
20240830,145400,22600119,560,560,560,560,0
|
|
20240830,145300,22600119,560,560,560,560,0
|
|
20240830,145200,22600119,560,560,560,560,0
|
|
20240830,145100,22600119,560,560,560,560,0
|
|
20240830,145000,22600119,560,560,560,560,0
|
|
20240830,144900,22600119,560,560,560,560,0
|
|
20240830,144800,22600119,560,560,560,560,0
|
|
20240830,144700,22600119,560,560,560,560,0
|
|
20240830,144600,22600119,560,560,560,560,0
|
|
20240830,144500,22600119,560,560,560,560,0
|
|
20240830,144400,22600119,560,560,560,560,0
|
|
20240830,144300,22600119,560,560,560,560,0
|
|
20240830,144200,22600119,560,560,560,560,0
|
|
20240830,144100,22600119,560,560,560,560,1786
|
|
20240830,144000,21599959,562,562,562,562,0
|
|
20240830,143900,21599959,562,562,562,562,0
|
|
20240830,143800,21599959,562,562,562,562,0
|
|
20240830,143700,21599959,562,562,562,562,0
|
|
20240830,143600,21599959,562,562,562,562,1
|
|
20240830,143500,21599397,562,562,562,562,0
|
|
20240830,143400,21599397,562,562,562,562,0
|
|
20240830,143300,21599397,562,562,562,562,0
|
|
20240830,143200,21599397,562,562,562,562,0
|
|
20240830,143100,21599397,562,562,562,562,0
|
|
20240830,143000,21599397,562,562,562,562,0
|
|
20240830,142900,21599397,562,562,562,562,5
|
|
20240830,142800,21596587,562,562,562,562,0
|
|
20240830,142700,21596587,562,562,562,562,0
|
|
20240830,142600,21596587,562,562,562,562,0
|
|
20240830,142500,21596587,562,562,562,562,0
|
|
20240830,142400,21596587,562,562,562,562,0
|
|
20240830,142300,21596587,562,562,562,562,0
|
|
20240830,142200,21596587,562,562,562,562,0
|
|
20240830,142100,21596587,562,562,562,562,0
|
|
20240830,142000,21596587,562,562,562,562,0
|
|
20240830,141900,21596587,562,562,562,562,0
|
|
20240830,141800,21596587,562,562,562,562,0
|
|
20240830,141700,21596587,562,562,562,562,1
|
|
20240830,141600,21596025,562,562,562,562,0
|
|
20240830,141500,21596025,562,562,562,562,0
|
|
20240830,141400,21596025,562,562,562,562,0
|
|
20240830,141300,21596025,562,562,562,562,1
|
|
20240830,141200,21595463,562,562,562,562,0
|
|
20240830,141100,21595463,562,562,562,562,0
|
|
20240830,141000,21595463,562,562,562,562,0
|
|
20240830,140900,21595463,562,562,562,562,0
|
|
20240830,140800,21595463,562,562,562,562,0
|
|
20240830,140700,21595463,562,562,562,562,0
|
|
20240830,140600,21595463,562,562,562,562,1
|
|
20240830,140500,21594901,562,562,562,562,0
|
|
20240830,140400,21594901,562,562,562,562,0
|
|
20240830,140300,21594901,562,562,562,562,0
|
|
20240830,140200,21594901,562,562,562,562,0
|
|
20240830,140100,21594901,562,562,562,562,0
|
|
20240830,140000,21594901,562,562,562,562,1
|
|
20240830,135900,21594339,562,562,562,562,0
|
|
20240830,135800,21594339,562,562,562,562,0
|
|
20240830,135700,21594339,562,562,562,562,0
|
|
20240830,135600,21594339,562,562,562,562,0
|
|
20240830,135500,21594339,562,562,562,562,0
|
|
20240830,135400,21594339,562,562,562,562,1
|
|
20240830,135300,21593777,562,562,562,562,0
|
|
20240830,135200,21593777,562,562,562,562,0
|
|
20240830,135100,21593777,562,562,562,562,0
|
|
20240830,135000,21593777,562,562,562,562,0
|
|
20240830,134900,21593777,562,562,562,562,0
|
|
20240830,134800,21593777,562,562,562,562,1
|
|
20240830,134700,21593215,562,562,562,562,1
|
|
20240830,134600,21592653,562,562,562,562,0
|
|
20240830,134500,21592653,562,562,562,562,0
|
|
20240830,134400,21592653,562,562,562,562,0
|
|
20240830,134300,21592653,562,562,562,562,0
|
|
20240830,134200,21592653,562,562,562,562,0
|
|
20240830,134100,21592653,562,562,562,562,0
|
|
20240830,134000,21592653,562,562,562,562,6
|
|
20240830,133900,21589281,559,559,559,559,0
|
|
20240830,133800,21589281,559,559,559,559,0
|
|
20240830,133700,21589281,559,559,559,559,0
|
|
20240830,133600,21589281,559,559,559,559,0
|
|
20240830,133500,21589281,559,559,559,559,0
|
|
20240830,133400,21589281,559,559,559,559,411
|
|
20240830,133300,21359532,560,560,560,560,0
|
|
20240830,133200,21359532,560,560,560,560,0
|
|
20240830,133100,21359532,560,560,560,560,0
|
|
20240830,133000,21359532,560,560,560,560,0
|
|
20240830,132900,21359532,560,560,560,560,0
|
|
20240830,132800,21359532,560,560,560,560,35
|
|
20240830,132700,21339932,562,562,562,562,0
|
|
20240830,132600,21339932,562,562,562,562,0
|
|
20240830,132500,21339932,562,562,562,562,0
|
|
20240830,132400,21339932,562,562,562,562,0
|
|
20240830,132300,21339932,562,562,562,562,0
|
|
20240830,132200,21339932,562,562,562,562,1
|
|
20240830,132100,21339370,563,563,563,563,0
|
|
20240830,132000,21339370,563,563,563,563,0
|
|
20240830,131900,21339370,563,563,563,563,0
|
|
20240830,131800,21339370,563,563,563,563,0
|
|
20240830,131700,21339370,563,563,563,563,0
|
|
20240830,131600,21339370,563,563,563,563,1
|
|
20240830,131500,21338807,563,563,563,563,0
|
|
20240830,131400,21338807,563,563,563,563,0
|
|
20240830,131300,21338807,563,563,563,563,0
|
|
20240830,131200,21338807,563,563,563,563,0
|
|
20240830,131100,21338807,563,563,563,563,0
|
|
20240830,131000,21338807,563,563,563,563,0
|
|
20240830,130900,21338807,563,563,563,563,0
|
|
20240830,130800,21338807,563,563,563,563,0
|
|
20240830,130700,21338807,563,563,563,563,1
|
|
20240830,130600,21338244,563,563,563,563,0
|
|
20240830,130500,21338244,563,563,563,563,0
|
|
20240830,130400,21338244,563,563,563,563,0
|
|
20240830,130300,21338244,563,563,563,563,1
|
|
20240830,130200,21337681,563,563,563,563,0
|
|
20240830,130100,21337681,563,563,563,563,0
|
|
20240830,130000,21337681,563,563,563,563,0
|
|
20240830,125900,21337681,563,563,563,563,0
|
|
20240830,125800,21337681,563,563,563,563,0
|
|
20240830,125700,21337681,563,563,563,563,0
|
|
20240830,125600,21337681,563,563,563,563,1
|
|
20240830,125500,21337118,563,563,563,563,0
|
|
20240830,125400,21337118,563,563,563,563,27
|
|
20240830,125300,21321917,563,563,563,563,0
|
|
20240830,125200,21321917,563,563,563,563,0
|
|
20240830,125100,21321917,563,563,563,563,0
|
|
20240830,125000,21321917,563,563,563,563,0
|
|
20240830,124900,21321917,563,563,563,563,0
|
|
20240830,124800,21321917,563,563,563,563,1
|
|
20240830,124700,21321354,563,563,563,563,0
|
|
20240830,124600,21321354,563,563,563,563,0
|
|
20240830,124500,21321354,563,563,563,563,1
|
|
20240830,124400,21320791,560,560,560,560,0
|
|
20240830,124300,21320791,560,560,560,560,0
|
|
20240830,124200,21320791,560,560,560,560,0
|
|
20240830,124100,21320791,560,560,560,560,0
|
|
20240830,124000,21320791,560,560,560,560,0
|
|
20240830,123900,21320791,560,560,560,560,0
|
|
20240830,123800,21320791,560,560,560,560,0
|
|
20240830,123700,21320791,560,560,560,560,0
|
|
20240830,123600,21320791,560,560,560,560,0
|
|
20240830,123500,21320791,560,560,560,560,0
|
|
20240830,123400,21320791,560,560,560,560,0
|
|
20240830,123300,21320791,560,560,560,560,0
|
|
20240830,123200,21320791,560,560,560,560,0
|
|
20240830,123100,21320791,560,560,560,560,0
|
|
20240830,123000,21320791,560,560,560,560,0
|
|
20240830,122900,21320791,560,560,560,560,0
|
|
20240830,122800,21320791,560,560,560,560,0
|
|
20240830,122700,21320791,560,560,560,560,0
|
|
20240830,122600,21320791,560,560,560,560,0
|
|
20240830,122500,21320791,560,560,560,560,0
|
|
20240830,122400,21320791,560,560,560,560,0
|
|
20240830,122300,21320791,560,560,560,560,0
|
|
20240830,122200,21320791,560,560,560,560,0
|
|
20240830,122100,21320791,560,560,560,560,0
|
|
20240830,122000,21320791,560,560,560,560,0
|
|
20240830,121900,21320791,560,560,560,560,0
|
|
20240830,121800,21320791,560,560,560,560,0
|
|
20240830,121700,21320791,560,560,560,560,0
|
|
20240830,121600,21320791,560,560,560,560,0
|
|
20240830,121500,21320791,560,560,560,560,0
|
|
20240830,121400,21320791,560,560,560,560,0
|
|
20240830,121300,21320791,560,560,560,560,0
|
|
20240830,121200,21320791,560,560,560,560,0
|
|
20240830,121100,21320791,560,560,560,560,0
|
|
20240830,121000,21320791,560,560,560,560,0
|
|
20240830,120900,21320791,560,560,560,560,8
|
|
20240830,120800,21316311,563,563,563,563,0
|
|
20240830,120700,21316311,563,563,563,563,0
|
|
20240830,120600,21316311,563,563,563,563,0
|
|
20240830,120500,21316311,563,563,563,563,0
|
|
20240830,120400,21316311,563,563,563,563,0
|
|
20240830,120300,21316311,563,563,563,563,0
|
|
20240830,120200,21316311,563,563,563,563,0
|
|
20240830,120100,21316311,563,563,563,563,0
|
|
20240830,120000,21316311,563,563,563,563,0
|
|
20240830,115900,21316311,563,563,563,563,0
|
|
20240830,115800,21316311,563,563,563,563,1
|
|
20240830,115700,21315748,563,563,563,563,0
|
|
20240830,115600,21315748,563,562,563,562,114
|
|
20240830,115500,21251567,562,562,562,562,0
|
|
20240830,115400,21251567,562,562,562,562,0
|
|
20240830,115300,21251567,562,562,562,562,1
|
|
20240830,115200,21251005,563,563,563,563,0
|
|
20240830,115100,21251005,563,563,563,563,0
|
|
20240830,115000,21251005,563,563,563,563,0
|
|
20240830,114900,21251005,563,563,563,563,0
|
|
20240830,114800,21251005,563,563,563,563,0
|
|
20240830,114700,21251005,563,563,563,563,0
|
|
20240830,114600,21251005,563,562,563,562,25
|
|
20240830,114500,21236934,559,559,559,559,0
|
|
20240830,114400,21236934,559,559,559,559,0
|
|
20240830,114300,21236934,559,559,559,559,0
|
|
20240830,114200,21236934,559,561,561,559,111
|
|
20240830,114100,21174782,563,563,563,563,0
|
|
20240830,114000,21174782,563,563,563,563,0
|
|
20240830,113900,21174782,563,563,563,563,0
|
|
20240830,113800,21174782,563,563,563,563,0
|
|
20240830,113700,21174782,563,563,563,563,0
|
|
20240830,113600,21174782,563,563,563,563,0
|
|
20240830,113500,21174782,563,563,563,563,0
|
|
20240830,113400,21174782,563,563,563,563,0
|
|
20240830,113300,21174782,563,563,563,563,0
|
|
20240830,113200,21174782,563,563,563,563,0
|
|
20240830,113100,21174782,563,563,563,563,10
|
|
20240830,113000,21169152,563,563,563,563,0
|
|
20240830,112900,21169152,563,563,563,563,1
|
|
20240830,112800,21168589,563,563,563,563,0
|
|
20240830,112700,21168589,563,563,563,563,0
|
|
20240830,112600,21168589,563,563,563,563,1
|
|
20240830,112500,21168026,563,563,563,563,0
|
|
20240830,112400,21168026,563,563,563,563,0
|
|
20240830,112300,21168026,563,563,563,563,3
|
|
20240830,112200,21166337,563,563,563,563,0
|
|
20240830,112100,21166337,563,563,563,563,0
|
|
20240830,112000,21166337,563,563,563,563,0
|
|
20240830,111900,21166337,563,563,563,563,0
|
|
20240830,111800,21166337,563,563,563,563,1
|
|
20240830,111700,21165774,563,563,563,563,0
|
|
20240830,111600,21165774,563,563,563,563,0
|
|
20240830,111500,21165774,563,563,563,563,0
|
|
20240830,111400,21165774,563,563,563,563,0
|
|
20240830,111300,21165774,563,563,563,563,0
|
|
20240830,111200,21165774,563,563,563,563,1
|
|
20240830,111100,21165211,563,563,563,563,6
|
|
20240830,111000,21161833,563,563,563,563,0
|
|
20240830,110900,21161833,563,563,563,563,0
|
|
20240830,110800,21161833,563,563,563,563,0
|
|
20240830,110700,21161833,563,563,563,563,1
|
|
20240830,110600,21161270,563,563,563,563,0
|
|
20240830,110500,21161270,563,563,563,563,0
|
|
20240830,110400,21161270,563,563,563,563,0
|
|
20240830,110300,21161270,563,563,563,563,0
|
|
20240830,110200,21161270,563,563,563,563,0
|
|
20240830,110100,21161270,563,563,563,563,0
|
|
20240830,110000,21161270,563,563,563,563,0
|
|
20240830,105900,21161270,563,563,563,563,0
|
|
20240830,105800,21161270,563,563,563,563,0
|
|
20240830,105700,21161270,563,563,563,563,1
|
|
20240830,105600,21160707,563,561,563,561,1919
|
|
20240830,105500,20081016,560,560,560,560,0
|
|
20240830,105400,20081016,560,560,560,560,0
|
|
20240830,105300,20081016,560,560,560,560,0
|
|
20240830,105200,20081016,560,560,560,560,0
|
|
20240830,105100,20081016,560,560,560,560,0
|
|
20240830,105000,20081016,560,560,560,560,6082
|
|
20240830,104900,16675096,559,559,559,559,0
|
|
20240830,104800,16675096,559,559,559,559,0
|
|
20240830,104700,16675096,559,559,559,559,0
|
|
20240830,104600,16675096,559,559,559,559,0
|
|
20240830,104500,16675096,559,560,560,559,170
|
|
20240830,104400,16579911,560,560,560,560,0
|
|
20240830,104300,16579911,560,560,560,560,1
|
|
20240830,104200,16579351,560,560,560,560,0
|
|
20240830,104100,16579351,560,560,560,560,0
|
|
20240830,104000,16579351,560,560,560,560,0
|
|
20240830,103900,16579351,560,560,560,560,0
|
|
20240830,103800,16579351,560,560,560,560,0
|
|
20240830,103700,16579351,560,560,560,560,0
|
|
20240830,103600,16579351,560,560,560,560,0
|
|
20240830,103500,16579351,560,560,560,560,0
|
|
20240830,103400,16579351,560,560,560,560,82
|
|
20240830,103300,16533431,560,560,560,560,0
|
|
20240830,103200,16533431,560,560,560,560,3
|
|
20240830,103100,16531751,561,561,561,561,0
|
|
20240830,103000,16531751,561,561,561,561,0
|
|
20240830,102900,16531751,561,561,561,561,0
|
|
20240830,102800,16531751,561,561,561,561,0
|
|
20240830,102700,16531751,561,561,561,561,0
|
|
20240830,102600,16531751,561,561,561,561,0
|
|
20240830,102500,16531751,561,561,561,561,0
|
|
20240830,102400,16531751,561,561,561,561,1
|
|
20240830,102300,16531190,560,560,560,560,0
|
|
20240830,102200,16531190,560,560,560,560,0
|
|
20240830,102100,16531190,560,560,560,560,0
|
|
20240830,102000,16531190,560,560,560,560,0
|
|
20240830,101900,16531190,560,560,560,560,0
|
|
20240830,101800,16531190,560,560,560,560,98
|
|
20240830,101700,16476310,560,560,560,560,0
|
|
20240830,101600,16476310,560,560,560,560,0
|
|
20240830,101500,16476310,560,560,560,560,0
|
|
20240830,101400,16476310,560,560,560,560,0
|
|
20240830,101300,16476310,560,560,560,560,0
|
|
20240830,101200,16476310,560,560,560,560,0
|
|
20240830,101100,16476310,560,560,560,560,0
|
|
20240830,101000,16476310,560,560,560,560,0
|
|
20240830,100900,16476310,560,560,560,560,2
|
|
20240830,100800,16475190,560,560,560,560,1
|
|
20240830,100700,16474630,559,559,559,559,0
|
|
20240830,100600,16474630,559,560,560,559,6
|
|
20240830,100500,16471272,560,560,560,560,0
|
|
20240830,100400,16471272,560,560,560,560,3
|
|
20240830,100300,16469592,560,561,561,560,8
|
|
20240830,100200,16465107,561,561,561,561,0
|
|
20240830,100100,16465107,561,561,561,561,1
|
|
20240830,100000,16464546,561,561,561,561,0
|
|
20240830,095900,16464546,561,561,561,561,5
|
|
20240830,095800,16461741,562,562,562,562,0
|
|
20240830,095700,16461741,562,562,562,562,0
|
|
20240830,095600,16461741,562,562,562,562,0
|
|
20240830,095500,16461741,562,562,562,562,0
|
|
20240830,095400,16461741,562,562,562,562,1
|
|
20240830,095300,16461179,562,562,562,562,0
|
|
20240830,095200,16461179,562,562,562,562,0
|
|
20240830,095100,16461179,562,562,562,562,0
|
|
20240830,095000,16461179,562,562,562,562,0
|
|
20240830,094900,16461179,562,562,562,562,1
|
|
20240830,094800,16460617,562,562,562,562,0
|
|
20240830,094700,16460617,562,562,562,562,0
|
|
20240830,094600,16460617,562,562,562,562,0
|
|
20240830,094500,16460617,562,562,562,562,0
|
|
20240830,094400,16460617,562,562,562,562,1
|
|
20240830,094300,16460055,562,562,562,562,0
|
|
20240830,094200,16460055,562,562,562,562,0
|
|
20240830,094100,16460055,562,562,562,562,5
|
|
20240830,094000,16457245,562,562,562,562,0
|
|
20240830,093900,16457245,562,559,562,559,10000
|
|
20240830,093800,10837347,559,559,559,559,0
|
|
20240830,093700,10837347,559,559,559,559,19
|
|
20240830,093600,10826726,559,559,559,559,0
|
|
20240830,093500,10826726,559,559,559,559,0
|
|
20240830,093400,10826726,559,559,559,559,4
|
|
20240830,093300,10824490,559,559,559,559,3
|
|
20240830,093200,10822813,559,559,559,559,2
|
|
20240830,093100,10821695,559,559,559,559,3
|
|
20240830,093000,10820018,559,561,561,559,15
|
|
20240830,092900,10811618,562,562,562,562,0
|
|
20240830,092800,10811618,562,562,562,562,1
|
|
20240830,092700,10811056,562,562,562,562,0
|
|
20240830,092600,10811056,562,562,562,562,0
|
|
20240830,092500,10811056,562,562,562,562,0
|
|
20240830,092400,10811056,562,562,562,562,101
|
|
20240830,092300,10754294,562,562,562,562,0
|
|
20240830,092200,10754294,562,557,562,557,142
|
|
20240830,092100,10675195,557,558,558,557,5000
|
|
20240830,092000,7889995,558,561,561,558,1000
|
|
20240830,091900,7331964,558,558,558,558,0
|
|
20240830,091800,7331964,558,558,558,558,0
|
|
20240830,091700,7331964,558,558,558,558,10000
|
|
20240830,091600,1751964,558,561,561,558,1001
|
|
20240830,091500,1193238,563,563,563,563,0
|
|
20240830,091400,1193238,563,563,563,563,1
|
|
20240830,091300,1192675,565,565,565,565,0
|
|
20240830,091200,1192675,565,565,565,565,0
|
|
20240830,091100,1192675,565,565,565,565,0
|
|
20240830,091000,1192675,565,565,565,565,0
|
|
20240830,090900,1192675,565,565,565,565,0
|
|
20240830,090800,1192675,565,565,565,565,0
|
|
20240830,090700,1192675,565,565,565,565,2
|
|
20240830,090600,1191545,565,562,565,562,130
|
|
20240830,090500,1118449,560,560,560,560,0
|
|
20240830,090400,1118449,560,560,560,560,50
|
|
20240830,090300,1090449,562,560,562,558,346
|
|
20240830,090200,896896,560,559,560,559,105
|
|
20240830,090100,838101,558,559,559,558,10
|
|
20240830,090000,832516,555,555,555,548,1508
|