593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185000,19454716,460,460,460,460,1043
|
|
20240821,184900,19454716,460,460,460,460,0
|
|
20240821,184800,19454716,460,460,460,460,0
|
|
20240821,184700,19454716,460,460,460,460,0
|
|
20240821,184600,19454716,460,460,460,460,0
|
|
20240821,184500,19454716,460,460,460,460,0
|
|
20240821,184400,19454716,460,460,460,460,0
|
|
20240821,184300,19454716,460,460,460,460,0
|
|
20240821,184200,19454716,460,460,460,460,0
|
|
20240821,184100,19454716,460,460,460,460,0
|
|
20240821,184000,19454716,460,460,460,460,0
|
|
20240821,183900,19454716,460,460,460,460,0
|
|
20240821,183800,19454716,460,460,460,460,0
|
|
20240821,183700,19454716,460,460,460,460,0
|
|
20240821,183600,19454716,460,460,460,460,0
|
|
20240821,183500,19454716,460,460,460,460,0
|
|
20240821,183400,19454716,460,460,460,460,0
|
|
20240821,183300,19454716,460,460,460,460,0
|
|
20240821,183200,19454716,460,460,460,460,0
|
|
20240821,183100,19454716,460,460,460,460,0
|
|
20240821,183000,19454716,460,460,460,460,0
|
|
20240821,182900,19454716,460,460,460,460,0
|
|
20240821,182800,19454716,460,460,460,460,0
|
|
20240821,182700,19454716,460,460,460,460,0
|
|
20240821,182600,19454716,460,460,460,460,0
|
|
20240821,182500,19454716,460,460,460,460,0
|
|
20240821,182400,19454716,460,460,460,460,0
|
|
20240821,182300,19454716,460,460,460,460,0
|
|
20240821,182200,19454716,460,460,460,460,0
|
|
20240821,182100,19454716,460,460,460,460,0
|
|
20240821,182000,19454716,460,460,460,460,1043
|
|
20240821,181900,19454716,460,460,460,460,0
|
|
20240821,181800,19454716,460,460,460,460,0
|
|
20240821,181700,19454716,460,460,460,460,0
|
|
20240821,181600,19454716,460,460,460,460,0
|
|
20240821,181500,19454716,460,460,460,460,0
|
|
20240821,181400,19454716,460,460,460,460,0
|
|
20240821,181300,19454716,460,460,460,460,0
|
|
20240821,181200,19454716,460,460,460,460,0
|
|
20240821,181100,19454716,460,460,460,460,0
|
|
20240821,181000,19454716,460,460,460,460,0
|
|
20240821,180900,19454716,460,460,460,460,0
|
|
20240821,180800,19454716,460,460,460,460,0
|
|
20240821,180700,19454716,460,460,460,460,0
|
|
20240821,180600,19454716,460,460,460,460,0
|
|
20240821,180500,19454716,460,460,460,460,0
|
|
20240821,180400,19454716,460,460,460,460,0
|
|
20240821,180300,19454716,460,460,460,460,0
|
|
20240821,180200,19454716,460,460,460,460,0
|
|
20240821,180100,19454716,460,460,460,460,0
|
|
20240821,180000,19454716,460,460,460,460,0
|
|
20240821,175900,19454716,460,460,460,460,0
|
|
20240821,175800,19454716,460,460,460,460,0
|
|
20240821,175700,19454716,460,460,460,460,0
|
|
20240821,175600,19454716,460,460,460,460,0
|
|
20240821,175500,19454716,460,460,460,460,0
|
|
20240821,175400,19454716,460,460,460,460,0
|
|
20240821,175300,19454716,460,460,460,460,0
|
|
20240821,175200,19454716,460,460,460,460,0
|
|
20240821,175100,19454716,460,460,460,460,0
|
|
20240821,175000,19454716,460,460,460,460,1043
|
|
20240821,174900,19454716,460,460,460,460,0
|
|
20240821,174800,19454716,460,460,460,460,0
|
|
20240821,174700,19454716,460,460,460,460,0
|
|
20240821,174600,19454716,460,460,460,460,0
|
|
20240821,174500,19454716,460,460,460,460,0
|
|
20240821,174400,19454716,460,460,460,460,0
|
|
20240821,174300,19454716,460,460,460,460,0
|
|
20240821,174200,19454716,460,460,460,460,0
|
|
20240821,174100,19454716,460,460,460,460,0
|
|
20240821,174000,19454716,460,460,460,460,0
|
|
20240821,173900,19454716,460,460,460,460,0
|
|
20240821,173800,19454716,460,460,460,460,0
|
|
20240821,173700,19454716,460,460,460,460,0
|
|
20240821,173600,19454716,460,460,460,460,0
|
|
20240821,173500,19454716,460,460,460,460,0
|
|
20240821,173400,19454716,460,460,460,460,0
|
|
20240821,173300,19454716,460,460,460,460,0
|
|
20240821,173200,19454716,460,460,460,460,0
|
|
20240821,173100,19454716,460,460,460,460,0
|
|
20240821,173000,19454716,460,460,460,460,0
|
|
20240821,172900,19454716,460,460,460,460,0
|
|
20240821,172800,19454716,460,460,460,460,0
|
|
20240821,172700,19454716,460,460,460,460,0
|
|
20240821,172600,19454716,460,460,460,460,0
|
|
20240821,172500,19454716,460,460,460,460,0
|
|
20240821,172400,19454716,460,460,460,460,0
|
|
20240821,172300,19454716,460,460,460,460,0
|
|
20240821,172200,19454716,460,460,460,460,0
|
|
20240821,172100,19454716,460,460,460,460,0
|
|
20240821,172000,19454716,460,460,460,460,1043
|
|
20240821,171900,19454716,460,460,460,460,0
|
|
20240821,171800,19454716,460,460,460,460,0
|
|
20240821,171700,19454716,460,460,460,460,0
|
|
20240821,171600,19454716,460,460,460,460,0
|
|
20240821,171500,19454716,460,460,460,460,0
|
|
20240821,171400,19454716,460,460,460,460,0
|
|
20240821,171300,19454716,460,460,460,460,0
|
|
20240821,171200,19454716,460,460,460,460,0
|
|
20240821,171100,19454716,460,460,460,460,0
|
|
20240821,171000,19454716,460,460,460,460,0
|
|
20240821,170900,19454716,460,460,460,460,0
|
|
20240821,170800,19454716,460,460,460,460,0
|
|
20240821,170700,19454716,460,460,460,460,0
|
|
20240821,170600,19454716,460,460,460,460,0
|
|
20240821,170500,19454716,460,460,460,460,0
|
|
20240821,170400,19454716,460,460,460,460,0
|
|
20240821,170300,19454716,460,460,460,460,0
|
|
20240821,170200,19454716,460,460,460,460,0
|
|
20240821,170100,19454716,460,460,460,460,0
|
|
20240821,170000,19454716,460,460,460,460,0
|
|
20240821,165900,19454716,460,460,460,460,0
|
|
20240821,165800,19454716,460,460,460,460,0
|
|
20240821,165700,19454716,460,460,460,460,0
|
|
20240821,165600,19454716,460,460,460,460,0
|
|
20240821,165500,19454716,460,460,460,460,0
|
|
20240821,165400,19454716,460,460,460,460,0
|
|
20240821,165300,19454716,460,460,460,460,0
|
|
20240821,165200,19454716,460,460,460,460,0
|
|
20240821,165100,19454716,460,460,460,460,0
|
|
20240821,165000,19454716,460,460,460,460,1043
|
|
20240821,164900,19454716,460,460,460,460,0
|
|
20240821,164800,19454716,460,460,460,460,0
|
|
20240821,164700,19454716,460,460,460,460,0
|
|
20240821,164600,19454716,460,460,460,460,0
|
|
20240821,164500,19454716,460,460,460,460,0
|
|
20240821,164400,19454716,460,460,460,460,0
|
|
20240821,164300,19454716,460,460,460,460,0
|
|
20240821,164200,19454716,460,460,460,460,0
|
|
20240821,164100,19454716,460,460,460,460,0
|
|
20240821,164000,19454716,460,460,460,460,0
|
|
20240821,163900,19454716,460,460,460,460,0
|
|
20240821,163800,19454716,460,460,460,460,0
|
|
20240821,163700,19454716,460,460,460,460,0
|
|
20240821,163600,19454716,460,460,460,460,0
|
|
20240821,163500,19454716,460,460,460,460,0
|
|
20240821,163400,19454716,460,460,460,460,0
|
|
20240821,163300,19454716,460,460,460,460,0
|
|
20240821,163200,19454716,460,460,460,460,0
|
|
20240821,163100,19454716,460,460,460,460,0
|
|
20240821,163000,19454716,460,460,460,460,0
|
|
20240821,162900,19454716,460,460,460,460,0
|
|
20240821,162800,19454716,460,460,460,460,0
|
|
20240821,162700,19454716,460,460,460,460,0
|
|
20240821,162600,19454716,460,460,460,460,0
|
|
20240821,162500,19454716,460,460,460,460,0
|
|
20240821,162400,19454716,460,460,460,460,0
|
|
20240821,162300,19454716,460,460,460,460,0
|
|
20240821,162200,19454716,460,460,460,460,0
|
|
20240821,162100,19454716,460,460,460,460,0
|
|
20240821,162000,19454716,460,460,460,460,1043
|
|
20240821,161900,19454716,460,460,460,460,0
|
|
20240821,161800,19454716,460,460,460,460,0
|
|
20240821,161700,19454716,460,460,460,460,0
|
|
20240821,161600,19454716,460,460,460,460,0
|
|
20240821,161500,19454716,460,460,460,460,0
|
|
20240821,161400,19454716,460,460,460,460,0
|
|
20240821,161300,19454716,460,460,460,460,0
|
|
20240821,161200,19454716,460,460,460,460,0
|
|
20240821,161100,19454716,460,460,460,460,0
|
|
20240821,161000,19454716,460,460,460,460,0
|
|
20240821,160900,19454716,460,460,460,460,0
|
|
20240821,160800,19454716,460,460,460,460,0
|
|
20240821,160700,19454716,460,460,460,460,0
|
|
20240821,160600,19454716,460,460,460,460,0
|
|
20240821,160500,19454716,460,460,460,460,0
|
|
20240821,160400,19454716,460,460,460,460,0
|
|
20240821,160300,19454716,460,460,460,460,0
|
|
20240821,160200,19454716,460,460,460,460,0
|
|
20240821,160100,19454716,460,460,460,460,0
|
|
20240821,160000,19454716,460,460,460,460,0
|
|
20240821,155900,19454716,460,460,460,460,0
|
|
20240821,155800,19454716,460,460,460,460,0
|
|
20240821,155700,19454716,460,460,460,460,0
|
|
20240821,155600,19454716,460,460,460,460,0
|
|
20240821,155500,19454716,460,460,460,460,0
|
|
20240821,155400,19454716,460,460,460,460,0
|
|
20240821,155300,19454716,460,460,460,460,0
|
|
20240821,155200,19454716,460,460,460,460,0
|
|
20240821,155100,19454716,460,460,460,460,0
|
|
20240821,155000,19454716,460,460,460,460,1043
|
|
20240821,154900,19454716,460,460,460,460,0
|
|
20240821,154800,19454716,460,460,460,460,0
|
|
20240821,154700,19454716,460,460,460,460,0
|
|
20240821,154600,19454716,460,460,460,460,0
|
|
20240821,154500,19454716,460,460,460,460,0
|
|
20240821,154400,19454716,460,460,460,460,0
|
|
20240821,154300,19454716,460,460,460,460,0
|
|
20240821,154200,19454716,460,460,460,460,0
|
|
20240821,154100,19454716,460,460,460,460,0
|
|
20240821,154000,19454716,460,460,460,460,0
|
|
20240821,153900,19454716,460,460,460,460,0
|
|
20240821,153800,19454716,460,460,460,460,0
|
|
20240821,153700,19454716,460,460,460,460,0
|
|
20240821,153600,19454716,460,460,460,460,0
|
|
20240821,153500,19454716,460,460,460,460,0
|
|
20240821,153400,19454716,460,460,460,460,0
|
|
20240821,153300,19454716,460,460,460,460,0
|
|
20240821,153200,19454716,460,460,460,460,0
|
|
20240821,153100,19454716,460,460,460,460,0
|
|
20240821,153000,19454716,460,460,460,460,1043
|
|
20240821,152900,18974936,461,461,461,461,0
|
|
20240821,152800,18974936,461,461,461,461,0
|
|
20240821,152700,18974936,461,461,461,461,0
|
|
20240821,152600,18974936,461,461,461,461,0
|
|
20240821,152500,18974936,461,461,461,461,0
|
|
20240821,152400,18974936,461,461,461,461,0
|
|
20240821,152300,18974936,461,461,461,461,0
|
|
20240821,152200,18974936,461,461,461,461,0
|
|
20240821,152100,18974936,461,461,461,461,0
|
|
20240821,152000,18974936,461,461,461,461,0
|
|
20240821,151900,18974936,461,461,461,461,2
|
|
20240821,151800,18974014,459,459,459,459,104
|
|
20240821,151700,18926278,461,461,461,461,0
|
|
20240821,151600,18926278,461,460,461,460,484
|
|
20240821,151500,18703636,460,461,461,460,47
|
|
20240821,151400,18681987,459,459,459,459,1
|
|
20240821,151300,18681528,461,461,461,461,45
|
|
20240821,151200,18660783,461,461,461,461,145
|
|
20240821,151100,18593938,462,462,462,462,0
|
|
20240821,151000,18593938,462,462,462,462,0
|
|
20240821,150900,18593938,462,462,462,462,0
|
|
20240821,150800,18593938,462,462,462,462,0
|
|
20240821,150700,18593938,462,462,462,462,0
|
|
20240821,150600,18593938,462,462,462,462,0
|
|
20240821,150500,18593938,462,462,462,462,0
|
|
20240821,150400,18593938,462,461,462,461,3
|
|
20240821,150300,18592553,462,462,462,462,0
|
|
20240821,150200,18592553,462,462,462,462,0
|
|
20240821,150100,18592553,462,462,462,462,0
|
|
20240821,150000,18592553,462,462,462,462,0
|
|
20240821,145900,18592553,462,462,462,462,0
|
|
20240821,145800,18592553,462,462,462,462,0
|
|
20240821,145700,18592553,462,462,462,462,0
|
|
20240821,145600,18592553,462,462,462,462,0
|
|
20240821,145500,18592553,462,462,462,462,0
|
|
20240821,145400,18592553,462,462,462,462,0
|
|
20240821,145300,18592553,462,461,462,461,2
|
|
20240821,145200,18591630,462,462,462,462,0
|
|
20240821,145100,18591630,462,462,462,462,0
|
|
20240821,145000,18591630,462,461,462,461,400
|
|
20240821,144900,18406831,462,462,462,462,0
|
|
20240821,144800,18406831,462,461,462,461,2
|
|
20240821,144700,18405908,461,461,461,461,152
|
|
20240821,144600,18335836,459,459,459,459,2
|
|
20240821,144500,18334918,461,461,461,461,16
|
|
20240821,144400,18327542,462,462,462,462,0
|
|
20240821,144300,18327542,462,462,462,462,0
|
|
20240821,144200,18327542,462,462,462,462,0
|
|
20240821,144100,18327542,462,462,462,462,0
|
|
20240821,144000,18327542,462,462,462,462,0
|
|
20240821,143900,18327542,462,462,462,462,0
|
|
20240821,143800,18327542,462,462,462,462,0
|
|
20240821,143700,18327542,462,462,462,462,0
|
|
20240821,143600,18327542,462,462,462,462,0
|
|
20240821,143500,18327542,462,462,462,462,0
|
|
20240821,143400,18327542,462,462,462,462,0
|
|
20240821,143300,18327542,462,462,462,462,0
|
|
20240821,143200,18327542,462,462,462,462,0
|
|
20240821,143100,18327542,462,462,462,462,0
|
|
20240821,143000,18327542,462,462,462,462,0
|
|
20240821,142900,18327542,462,461,462,461,50
|
|
20240821,142800,18304491,459,459,459,459,1
|
|
20240821,142700,18304032,461,461,461,461,20
|
|
20240821,142600,18294812,461,459,461,459,4
|
|
20240821,142500,18292970,459,459,459,459,2
|
|
20240821,142400,18292052,460,459,461,459,123
|
|
20240821,142300,18235477,460,459,461,459,240
|
|
20240821,142200,18125067,461,461,461,461,0
|
|
20240821,142100,18125067,461,461,461,461,0
|
|
20240821,142000,18125067,461,461,461,461,0
|
|
20240821,141900,18125067,461,459,461,459,10
|
|
20240821,141800,18120462,457,457,457,457,1
|
|
20240821,141700,18120005,459,459,459,459,1
|
|
20240821,141600,18119546,461,461,461,461,0
|
|
20240821,141500,18119546,461,461,461,461,0
|
|
20240821,141400,18119546,461,459,461,459,5
|
|
20240821,141300,18117245,461,459,461,459,3
|
|
20240821,141200,18115866,455,459,459,455,1304
|
|
20240821,141100,17520988,460,460,460,460,0
|
|
20240821,141000,17520988,460,459,462,459,26
|
|
20240821,140900,17509036,459,459,459,459,12
|
|
20240821,140800,17503528,462,459,462,459,461
|
|
20240821,140700,17290719,458,461,462,457,767
|
|
20240821,140600,16939977,459,459,459,459,15
|
|
20240821,140500,16933092,459,459,462,459,10
|
|
20240821,140400,16928496,459,459,462,459,6
|
|
20240821,140300,16925736,459,459,459,459,0
|
|
20240821,140200,16925736,459,459,459,459,1
|
|
20240821,140100,16925277,462,462,462,462,0
|
|
20240821,140000,16925277,462,462,462,462,0
|
|
20240821,135900,16925277,462,462,462,462,0
|
|
20240821,135800,16925277,462,462,462,462,0
|
|
20240821,135700,16925277,462,462,462,462,0
|
|
20240821,135600,16925277,462,462,462,462,0
|
|
20240821,135500,16925277,462,462,462,462,0
|
|
20240821,135400,16925277,462,462,462,462,0
|
|
20240821,135300,16925277,462,462,462,462,0
|
|
20240821,135200,16925277,462,462,462,462,0
|
|
20240821,135100,16925277,462,462,462,462,0
|
|
20240821,135000,16925277,462,462,462,462,0
|
|
20240821,134900,16925277,462,459,462,459,3
|
|
20240821,134800,16923897,458,458,458,458,0
|
|
20240821,134700,16923897,458,458,458,458,0
|
|
20240821,134600,16923897,458,458,458,458,0
|
|
20240821,134500,16923897,458,458,458,458,3000
|
|
20240821,134400,15549897,458,458,458,458,1
|
|
20240821,134300,15549439,455,455,455,455,0
|
|
20240821,134200,15549439,455,455,455,455,0
|
|
20240821,134100,15549439,455,455,455,455,0
|
|
20240821,134000,15549439,455,455,455,455,0
|
|
20240821,133900,15549439,455,455,455,455,67
|
|
20240821,133800,15518954,455,455,455,455,0
|
|
20240821,133700,15518954,455,455,455,455,0
|
|
20240821,133600,15518954,455,455,455,455,0
|
|
20240821,133500,15518954,455,456,456,455,1000
|
|
20240821,133400,15063364,457,461,461,457,13086
|
|
20240821,133300,9060604,462,462,462,462,0
|
|
20240821,133200,9060604,462,462,462,462,0
|
|
20240821,133100,9060604,462,462,462,462,0
|
|
20240821,133000,9060604,462,462,462,462,0
|
|
20240821,132900,9060604,462,462,462,462,0
|
|
20240821,132800,9060604,462,462,462,462,0
|
|
20240821,132700,9060604,462,462,462,462,0
|
|
20240821,132600,9060604,462,462,462,462,0
|
|
20240821,132500,9060604,462,462,462,462,0
|
|
20240821,132400,9060604,462,462,462,462,0
|
|
20240821,132300,9060604,462,462,462,462,0
|
|
20240821,132200,9060604,462,462,462,462,0
|
|
20240821,132100,9060604,462,462,462,462,0
|
|
20240821,132000,9060604,462,462,462,462,0
|
|
20240821,131900,9060604,462,462,462,462,0
|
|
20240821,131800,9060604,462,462,462,462,0
|
|
20240821,131700,9060604,462,462,462,462,0
|
|
20240821,131600,9060604,462,462,462,462,0
|
|
20240821,131500,9060604,462,462,462,462,0
|
|
20240821,131400,9060604,462,462,462,462,0
|
|
20240821,131300,9060604,462,462,462,462,0
|
|
20240821,131200,9060604,462,462,462,462,0
|
|
20240821,131100,9060604,462,462,462,462,0
|
|
20240821,131000,9060604,462,462,462,462,0
|
|
20240821,130900,9060604,462,462,462,462,0
|
|
20240821,130800,9060604,462,462,462,462,0
|
|
20240821,130700,9060604,462,462,462,462,0
|
|
20240821,130600,9060604,462,462,462,462,0
|
|
20240821,130500,9060604,462,462,462,462,0
|
|
20240821,130400,9060604,462,462,462,462,0
|
|
20240821,130300,9060604,462,462,462,462,0
|
|
20240821,130200,9060604,462,462,462,462,0
|
|
20240821,130100,9060604,462,462,462,462,0
|
|
20240821,130000,9060604,462,462,462,462,0
|
|
20240821,125900,9060604,462,462,462,462,0
|
|
20240821,125800,9060604,462,462,462,462,0
|
|
20240821,125700,9060604,462,462,462,462,0
|
|
20240821,125600,9060604,462,462,462,462,0
|
|
20240821,125500,9060604,462,462,462,462,0
|
|
20240821,125400,9060604,462,462,462,462,0
|
|
20240821,125300,9060604,462,462,462,462,0
|
|
20240821,125200,9060604,462,462,462,462,0
|
|
20240821,125100,9060604,462,462,462,462,0
|
|
20240821,125000,9060604,462,462,462,462,0
|
|
20240821,124900,9060604,462,462,462,462,0
|
|
20240821,124800,9060604,462,462,462,462,0
|
|
20240821,124700,9060604,462,462,462,462,0
|
|
20240821,124600,9060604,462,460,462,460,2
|
|
20240821,124500,9059682,462,462,462,462,0
|
|
20240821,124400,9059682,462,462,462,462,0
|
|
20240821,124300,9059682,462,462,462,462,0
|
|
20240821,124200,9059682,462,462,462,462,1
|
|
20240821,124100,9059220,461,461,461,461,0
|
|
20240821,124000,9059220,461,461,461,461,0
|
|
20240821,123900,9059220,461,461,461,461,0
|
|
20240821,123800,9059220,461,461,461,461,1
|
|
20240821,123700,9058759,462,462,462,462,0
|
|
20240821,123600,9058759,462,462,462,462,0
|
|
20240821,123500,9058759,462,462,462,462,0
|
|
20240821,123400,9058759,462,462,462,462,0
|
|
20240821,123300,9058759,462,462,462,462,0
|
|
20240821,123200,9058759,462,462,462,462,0
|
|
20240821,123100,9058759,462,462,462,462,0
|
|
20240821,123000,9058759,462,462,462,462,0
|
|
20240821,122900,9058759,462,462,462,462,0
|
|
20240821,122800,9058759,462,462,462,462,0
|
|
20240821,122700,9058759,462,463,463,462,13
|
|
20240821,122600,9052752,462,462,462,462,0
|
|
20240821,122500,9052752,462,462,462,462,0
|
|
20240821,122400,9052752,462,462,462,462,8
|
|
20240821,122300,9049056,462,462,462,462,0
|
|
20240821,122200,9049056,462,462,462,462,0
|
|
20240821,122100,9049056,462,462,462,462,0
|
|
20240821,122000,9049056,462,462,462,462,0
|
|
20240821,121900,9049056,462,462,462,462,0
|
|
20240821,121800,9049056,462,462,462,462,0
|
|
20240821,121700,9049056,462,462,462,462,0
|
|
20240821,121600,9049056,462,462,462,462,0
|
|
20240821,121500,9049056,462,462,462,462,0
|
|
20240821,121400,9049056,462,462,462,462,0
|
|
20240821,121300,9049056,462,462,462,462,0
|
|
20240821,121200,9049056,462,462,462,462,0
|
|
20240821,121100,9049056,462,462,462,462,0
|
|
20240821,121000,9049056,462,462,462,462,1000
|
|
20240821,120900,8587056,462,462,462,462,0
|
|
20240821,120800,8587056,462,462,462,462,0
|
|
20240821,120700,8587056,462,462,462,462,0
|
|
20240821,120600,8587056,462,462,462,462,0
|
|
20240821,120500,8587056,462,462,462,462,0
|
|
20240821,120400,8587056,462,462,462,462,1
|
|
20240821,120300,8586594,460,460,460,460,0
|
|
20240821,120200,8586594,460,460,460,460,0
|
|
20240821,120100,8586594,460,460,460,460,1
|
|
20240821,120000,8586134,460,460,460,460,0
|
|
20240821,115900,8586134,460,460,460,460,0
|
|
20240821,115800,8586134,460,460,460,460,0
|
|
20240821,115700,8586134,460,460,460,460,0
|
|
20240821,115600,8586134,460,460,460,460,67
|
|
20240821,115500,8555314,461,461,461,461,83
|
|
20240821,115400,8517051,461,461,461,461,0
|
|
20240821,115300,8517051,461,461,461,461,0
|
|
20240821,115200,8517051,461,461,461,461,17
|
|
20240821,115100,8509214,461,461,461,461,0
|
|
20240821,115000,8509214,461,461,461,461,0
|
|
20240821,114900,8509214,461,461,461,461,0
|
|
20240821,114800,8509214,461,461,461,461,2
|
|
20240821,114700,8508292,461,461,461,461,0
|
|
20240821,114600,8508292,461,461,461,461,0
|
|
20240821,114500,8508292,461,461,461,461,0
|
|
20240821,114400,8508292,461,461,461,461,0
|
|
20240821,114300,8508292,461,461,461,461,0
|
|
20240821,114200,8508292,461,461,461,461,0
|
|
20240821,114100,8508292,461,461,461,461,0
|
|
20240821,114000,8508292,461,461,461,461,0
|
|
20240821,113900,8508292,461,461,461,461,0
|
|
20240821,113800,8508292,461,461,461,461,0
|
|
20240821,113700,8508292,461,461,461,461,0
|
|
20240821,113600,8508292,461,461,461,461,0
|
|
20240821,113500,8508292,461,461,461,461,1
|
|
20240821,113400,8507831,461,461,461,461,0
|
|
20240821,113300,8507831,461,461,461,461,0
|
|
20240821,113200,8507831,461,461,461,461,0
|
|
20240821,113100,8507831,461,461,461,461,1
|
|
20240821,113000,8507370,461,461,461,461,50
|
|
20240821,112900,8484320,461,461,461,461,0
|
|
20240821,112800,8484320,461,461,461,461,0
|
|
20240821,112700,8484320,461,461,461,461,0
|
|
20240821,112600,8484320,461,461,461,461,0
|
|
20240821,112500,8484320,461,461,461,461,0
|
|
20240821,112400,8484320,461,461,461,461,0
|
|
20240821,112300,8484320,461,461,461,461,0
|
|
20240821,112200,8484320,461,461,461,461,0
|
|
20240821,112100,8484320,461,461,461,461,0
|
|
20240821,112000,8484320,461,461,461,461,231
|
|
20240821,111900,8377829,460,460,460,460,0
|
|
20240821,111800,8377829,460,460,460,460,0
|
|
20240821,111700,8377829,460,460,460,460,0
|
|
20240821,111600,8377829,460,460,460,460,120
|
|
20240821,111500,8322629,460,462,462,460,211
|
|
20240821,111400,8225365,460,460,460,460,0
|
|
20240821,111300,8225365,460,460,460,460,0
|
|
20240821,111200,8225365,460,460,460,460,0
|
|
20240821,111100,8225365,460,460,460,460,1
|
|
20240821,111000,8224905,460,460,460,460,0
|
|
20240821,110900,8224905,460,460,460,460,53
|
|
20240821,110800,8200525,462,462,462,462,16
|
|
20240821,110700,8193133,462,462,462,462,0
|
|
20240821,110600,8193133,462,462,462,462,0
|
|
20240821,110500,8193133,462,462,462,462,0
|
|
20240821,110400,8193133,462,462,462,462,0
|
|
20240821,110300,8193133,462,462,462,462,0
|
|
20240821,110200,8193133,462,462,462,462,0
|
|
20240821,110100,8193133,462,462,462,462,9
|
|
20240821,110000,8188975,462,462,462,462,14
|
|
20240821,105900,8182507,460,460,460,460,0
|
|
20240821,105800,8182507,460,460,460,460,0
|
|
20240821,105700,8182507,460,460,460,460,0
|
|
20240821,105600,8182507,460,460,460,460,1
|
|
20240821,105500,8182047,462,462,462,462,0
|
|
20240821,105400,8182047,462,462,462,462,0
|
|
20240821,105300,8182047,462,462,462,462,4
|
|
20240821,105200,8180199,462,462,462,462,0
|
|
20240821,105100,8180199,462,462,462,462,0
|
|
20240821,105000,8180199,462,461,462,461,119
|
|
20240821,104900,8125240,461,461,461,461,0
|
|
20240821,104800,8125240,461,461,461,461,0
|
|
20240821,104700,8125240,461,461,461,461,0
|
|
20240821,104600,8125240,461,461,461,461,6
|
|
20240821,104500,8122474,462,462,462,462,0
|
|
20240821,104400,8122474,462,462,462,462,0
|
|
20240821,104300,8122474,462,462,462,462,0
|
|
20240821,104200,8122474,462,462,462,462,0
|
|
20240821,104100,8122474,462,462,462,462,0
|
|
20240821,104000,8122474,462,462,462,462,0
|
|
20240821,103900,8122474,462,462,462,462,0
|
|
20240821,103800,8122474,462,462,462,462,0
|
|
20240821,103700,8122474,462,462,462,462,0
|
|
20240821,103600,8122474,462,462,462,462,0
|
|
20240821,103500,8122474,462,462,462,462,5
|
|
20240821,103400,8120164,463,463,463,463,0
|
|
20240821,103300,8120164,463,463,463,463,0
|
|
20240821,103200,8120164,463,463,463,463,0
|
|
20240821,103100,8120164,463,463,463,463,0
|
|
20240821,103000,8120164,463,463,463,463,0
|
|
20240821,102900,8120164,463,462,463,461,7
|
|
20240821,102800,8116932,463,460,463,460,29
|
|
20240821,102700,8103574,460,459,460,457,1504
|
|
20240821,102600,7414702,461,461,461,461,2
|
|
20240821,102500,7413780,460,462,462,460,5000
|
|
20240821,102400,5109505,463,463,463,463,0
|
|
20240821,102300,5109505,463,463,463,463,0
|
|
20240821,102200,5109505,463,463,463,463,0
|
|
20240821,102100,5109505,463,463,463,463,0
|
|
20240821,102000,5109505,463,463,463,463,0
|
|
20240821,101900,5109505,463,463,463,463,0
|
|
20240821,101800,5109505,463,463,463,463,0
|
|
20240821,101700,5109505,463,463,463,463,0
|
|
20240821,101600,5109505,463,463,463,463,0
|
|
20240821,101500,5109505,463,463,463,463,0
|
|
20240821,101400,5109505,463,463,463,463,0
|
|
20240821,101300,5109505,463,463,463,463,100
|
|
20240821,101200,5063205,463,463,463,463,100
|
|
20240821,101100,5016905,462,462,462,462,0
|
|
20240821,101000,5016905,462,462,462,462,0
|
|
20240821,100900,5016905,462,462,462,462,0
|
|
20240821,100800,5016905,462,462,462,462,0
|
|
20240821,100700,5016905,462,462,462,462,0
|
|
20240821,100600,5016905,462,462,462,462,1
|
|
20240821,100500,5016443,463,463,463,463,1
|
|
20240821,100400,5015980,463,463,463,463,1
|
|
20240821,100300,5015517,463,463,463,463,0
|
|
20240821,100200,5015517,463,463,463,463,0
|
|
20240821,100100,5015517,463,463,463,463,0
|
|
20240821,100000,5015517,463,463,463,463,1
|
|
20240821,095900,5015054,463,463,463,463,0
|
|
20240821,095800,5015054,463,463,463,463,0
|
|
20240821,095700,5015054,463,463,463,463,0
|
|
20240821,095600,5015054,463,463,463,463,0
|
|
20240821,095500,5015054,463,463,463,463,1
|
|
20240821,095400,5014591,463,463,463,463,0
|
|
20240821,095300,5014591,463,463,463,463,0
|
|
20240821,095200,5014591,463,463,463,463,0
|
|
20240821,095100,5014591,463,463,463,463,204
|
|
20240821,095000,4920139,463,463,463,463,2159
|
|
20240821,094900,3920522,463,463,463,463,500
|
|
20240821,094800,3689022,463,463,463,463,0
|
|
20240821,094700,3689022,463,463,463,463,0
|
|
20240821,094600,3689022,463,463,463,463,0
|
|
20240821,094500,3689022,463,463,463,463,200
|
|
20240821,094400,3596422,463,463,463,463,0
|
|
20240821,094300,3596422,463,463,463,463,0
|
|
20240821,094200,3596422,463,462,463,462,408
|
|
20240821,094100,3407520,463,462,463,462,116
|
|
20240821,094000,3353921,463,462,463,462,20
|
|
20240821,093900,3344663,463,462,463,462,52
|
|
20240821,093800,3320594,462,462,462,462,3
|
|
20240821,093700,3319208,462,462,462,462,3
|
|
20240821,093600,3317822,463,462,463,462,105
|
|
20240821,093500,3269213,463,462,463,462,4
|
|
20240821,093400,3267364,463,463,463,463,0
|
|
20240821,093300,3267364,463,463,463,463,0
|
|
20240821,093200,3267364,463,462,463,462,37
|
|
20240821,093100,3250235,462,462,462,462,0
|
|
20240821,093000,3250235,462,462,462,462,1
|
|
20240821,092900,3249773,462,462,462,462,0
|
|
20240821,092800,3249773,462,462,462,462,1
|
|
20240821,092700,3249311,462,462,462,462,9
|
|
20240821,092600,3245153,462,462,462,462,0
|
|
20240821,092500,3245153,462,462,462,462,0
|
|
20240821,092400,3245153,462,462,462,462,0
|
|
20240821,092300,3245153,462,462,462,462,0
|
|
20240821,092200,3245153,462,462,462,462,0
|
|
20240821,092100,3245153,462,462,462,462,1
|
|
20240821,092000,3244691,463,463,463,463,0
|
|
20240821,091900,3244691,463,463,463,463,0
|
|
20240821,091800,3244691,463,462,463,462,803
|
|
20240821,091700,2873569,462,462,462,462,0
|
|
20240821,091600,2873569,462,461,462,459,4002
|
|
20240821,091500,1034458,462,462,462,462,0
|
|
20240821,091400,1034458,462,462,462,462,0
|
|
20240821,091300,1034458,462,462,462,462,0
|
|
20240821,091200,1034458,462,462,462,462,3
|
|
20240821,091100,1033072,459,459,459,459,282
|
|
20240821,091000,903634,460,460,460,460,1174
|
|
20240821,090900,363594,462,462,462,462,0
|
|
20240821,090800,363594,462,462,462,462,0
|
|
20240821,090700,363594,462,462,462,462,0
|
|
20240821,090600,363594,462,462,462,462,0
|
|
20240821,090500,363594,462,462,462,462,0
|
|
20240821,090400,363594,462,462,462,462,153
|
|
20240821,090300,292908,462,462,462,462,0
|
|
20240821,090200,292908,462,462,462,462,0
|
|
20240821,090100,292908,462,462,462,462,0
|
|
20240821,090000,292908,462,462,462,462,634
|