593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185000,25620763,455,455,455,455,1543
|
|
20240822,184900,25620763,455,455,455,455,0
|
|
20240822,184800,25620763,455,455,455,455,0
|
|
20240822,184700,25620763,455,455,455,455,0
|
|
20240822,184600,25620763,455,455,455,455,0
|
|
20240822,184500,25620763,455,455,455,455,0
|
|
20240822,184400,25620763,455,455,455,455,0
|
|
20240822,184300,25620763,455,455,455,455,0
|
|
20240822,184200,25620763,455,455,455,455,0
|
|
20240822,184100,25620763,455,455,455,455,0
|
|
20240822,184000,25620763,455,455,455,455,0
|
|
20240822,183900,25620763,455,455,455,455,0
|
|
20240822,183800,25620763,455,455,455,455,0
|
|
20240822,183700,25620763,455,455,455,455,0
|
|
20240822,183600,25620763,455,455,455,455,0
|
|
20240822,183500,25620763,455,455,455,455,0
|
|
20240822,183400,25620763,455,455,455,455,0
|
|
20240822,183300,25620763,455,455,455,455,0
|
|
20240822,183200,25620763,455,455,455,455,0
|
|
20240822,183100,25620763,455,455,455,455,0
|
|
20240822,183000,25620763,455,455,455,455,0
|
|
20240822,182900,25620763,455,455,455,455,0
|
|
20240822,182800,25620763,455,455,455,455,0
|
|
20240822,182700,25620763,455,455,455,455,0
|
|
20240822,182600,25620763,455,455,455,455,0
|
|
20240822,182500,25620763,455,455,455,455,0
|
|
20240822,182400,25620763,455,455,455,455,0
|
|
20240822,182300,25620763,455,455,455,455,0
|
|
20240822,182200,25620763,455,455,455,455,0
|
|
20240822,182100,25620763,455,455,455,455,0
|
|
20240822,182000,25620763,455,455,455,455,1543
|
|
20240822,181900,25620763,455,455,455,455,0
|
|
20240822,181800,25620763,455,455,455,455,0
|
|
20240822,181700,25620763,455,455,455,455,0
|
|
20240822,181600,25620763,455,455,455,455,0
|
|
20240822,181500,25620763,455,455,455,455,0
|
|
20240822,181400,25620763,455,455,455,455,0
|
|
20240822,181300,25620763,455,455,455,455,0
|
|
20240822,181200,25620763,455,455,455,455,0
|
|
20240822,181100,25620763,455,455,455,455,0
|
|
20240822,181000,25620763,455,455,455,455,0
|
|
20240822,180900,25620763,455,455,455,455,0
|
|
20240822,180800,25620763,455,455,455,455,0
|
|
20240822,180700,25620763,455,455,455,455,0
|
|
20240822,180600,25620763,455,455,455,455,0
|
|
20240822,180500,25620763,455,455,455,455,0
|
|
20240822,180400,25620763,455,455,455,455,0
|
|
20240822,180300,25620763,455,455,455,455,0
|
|
20240822,180200,25620763,455,455,455,455,0
|
|
20240822,180100,25620763,455,455,455,455,0
|
|
20240822,180000,25620763,455,455,455,455,0
|
|
20240822,175900,25620763,455,455,455,455,0
|
|
20240822,175800,25620763,455,455,455,455,0
|
|
20240822,175700,25620763,455,455,455,455,0
|
|
20240822,175600,25620763,455,455,455,455,0
|
|
20240822,175500,25620763,455,455,455,455,0
|
|
20240822,175400,25620763,455,455,455,455,0
|
|
20240822,175300,25620763,455,455,455,455,0
|
|
20240822,175200,25620763,455,455,455,455,0
|
|
20240822,175100,25620763,455,455,455,455,0
|
|
20240822,175000,25620763,455,455,455,455,1543
|
|
20240822,174900,25620763,455,455,455,455,0
|
|
20240822,174800,25620763,455,455,455,455,0
|
|
20240822,174700,25620763,455,455,455,455,0
|
|
20240822,174600,25620763,455,455,455,455,0
|
|
20240822,174500,25620763,455,455,455,455,0
|
|
20240822,174400,25620763,455,455,455,455,0
|
|
20240822,174300,25620763,455,455,455,455,0
|
|
20240822,174200,25620763,455,455,455,455,0
|
|
20240822,174100,25620763,455,455,455,455,0
|
|
20240822,174000,25620763,455,455,455,455,0
|
|
20240822,173900,25620763,455,455,455,455,0
|
|
20240822,173800,25620763,455,455,455,455,0
|
|
20240822,173700,25620763,455,455,455,455,0
|
|
20240822,173600,25620763,455,455,455,455,0
|
|
20240822,173500,25620763,455,455,455,455,0
|
|
20240822,173400,25620763,455,455,455,455,0
|
|
20240822,173300,25620763,455,455,455,455,0
|
|
20240822,173200,25620763,455,455,455,455,0
|
|
20240822,173100,25620763,455,455,455,455,0
|
|
20240822,173000,25620763,455,455,455,455,0
|
|
20240822,172900,25620763,455,455,455,455,0
|
|
20240822,172800,25620763,455,455,455,455,0
|
|
20240822,172700,25620763,455,455,455,455,0
|
|
20240822,172600,25620763,455,455,455,455,0
|
|
20240822,172500,25620763,455,455,455,455,0
|
|
20240822,172400,25620763,455,455,455,455,0
|
|
20240822,172300,25620763,455,455,455,455,0
|
|
20240822,172200,25620763,455,455,455,455,0
|
|
20240822,172100,25620763,455,455,455,455,0
|
|
20240822,172000,25620763,455,455,455,455,1543
|
|
20240822,171900,25620763,455,455,455,455,0
|
|
20240822,171800,25620763,455,455,455,455,0
|
|
20240822,171700,25620763,455,455,455,455,0
|
|
20240822,171600,25620763,455,455,455,455,0
|
|
20240822,171500,25620763,455,455,455,455,0
|
|
20240822,171400,25620763,455,455,455,455,0
|
|
20240822,171300,25620763,455,455,455,455,0
|
|
20240822,171200,25620763,455,455,455,455,0
|
|
20240822,171100,25620763,455,455,455,455,0
|
|
20240822,171000,25620763,455,455,455,455,0
|
|
20240822,170900,25620763,455,455,455,455,0
|
|
20240822,170800,25620763,455,455,455,455,0
|
|
20240822,170700,25620763,455,455,455,455,0
|
|
20240822,170600,25620763,455,455,455,455,0
|
|
20240822,170500,25620763,455,455,455,455,0
|
|
20240822,170400,25620763,455,455,455,455,0
|
|
20240822,170300,25620763,455,455,455,455,0
|
|
20240822,170200,25620763,455,455,455,455,0
|
|
20240822,170100,25620763,455,455,455,455,0
|
|
20240822,170000,25620763,455,455,455,455,0
|
|
20240822,165900,25620763,455,455,455,455,0
|
|
20240822,165800,25620763,455,455,455,455,0
|
|
20240822,165700,25620763,455,455,455,455,0
|
|
20240822,165600,25620763,455,455,455,455,0
|
|
20240822,165500,25620763,455,455,455,455,0
|
|
20240822,165400,25620763,455,455,455,455,0
|
|
20240822,165300,25620763,455,455,455,455,0
|
|
20240822,165200,25620763,455,455,455,455,0
|
|
20240822,165100,25620763,455,455,455,455,0
|
|
20240822,165000,25620763,455,455,455,455,1543
|
|
20240822,164900,25620763,455,455,455,455,0
|
|
20240822,164800,25620763,455,455,455,455,0
|
|
20240822,164700,25620763,455,455,455,455,0
|
|
20240822,164600,25620763,455,455,455,455,0
|
|
20240822,164500,25620763,455,455,455,455,0
|
|
20240822,164400,25620763,455,455,455,455,0
|
|
20240822,164300,25620763,455,455,455,455,0
|
|
20240822,164200,25620763,455,455,455,455,0
|
|
20240822,164100,25620763,455,455,455,455,0
|
|
20240822,164000,25620763,455,455,455,455,0
|
|
20240822,163900,25620763,455,455,455,455,0
|
|
20240822,163800,25620763,455,455,455,455,0
|
|
20240822,163700,25620763,455,455,455,455,0
|
|
20240822,163600,25620763,455,455,455,455,0
|
|
20240822,163500,25620763,455,455,455,455,0
|
|
20240822,163400,25620763,455,455,455,455,0
|
|
20240822,163300,25620763,455,455,455,455,0
|
|
20240822,163200,25620763,455,455,455,455,0
|
|
20240822,163100,25620763,455,455,455,455,0
|
|
20240822,163000,25620763,455,455,455,455,0
|
|
20240822,162900,25620763,455,455,455,455,0
|
|
20240822,162800,25620763,455,455,455,455,0
|
|
20240822,162700,25620763,455,455,455,455,0
|
|
20240822,162600,25620763,455,455,455,455,0
|
|
20240822,162500,25620763,455,455,455,455,0
|
|
20240822,162400,25620763,455,455,455,455,0
|
|
20240822,162300,25620763,455,455,455,455,0
|
|
20240822,162200,25620763,455,455,455,455,0
|
|
20240822,162100,25620763,455,455,455,455,0
|
|
20240822,162000,25620763,455,455,455,455,1543
|
|
20240822,161900,25620763,455,455,455,455,0
|
|
20240822,161800,25620763,455,455,455,455,0
|
|
20240822,161700,25620763,455,455,455,455,0
|
|
20240822,161600,25620763,455,455,455,455,0
|
|
20240822,161500,25620763,455,455,455,455,0
|
|
20240822,161400,25620763,455,455,455,455,0
|
|
20240822,161300,25620763,455,455,455,455,0
|
|
20240822,161200,25620763,455,455,455,455,0
|
|
20240822,161100,25620763,455,455,455,455,0
|
|
20240822,161000,25620763,455,455,455,455,0
|
|
20240822,160900,25620763,455,455,455,455,0
|
|
20240822,160800,25620763,455,455,455,455,0
|
|
20240822,160700,25620763,455,455,455,455,0
|
|
20240822,160600,25620763,455,455,455,455,0
|
|
20240822,160500,25620763,455,455,455,455,0
|
|
20240822,160400,25620763,455,455,455,455,0
|
|
20240822,160300,25620763,455,455,455,455,0
|
|
20240822,160200,25620763,455,455,455,455,0
|
|
20240822,160100,25620763,455,455,455,455,0
|
|
20240822,160000,25620763,455,455,455,455,0
|
|
20240822,155900,25620763,455,455,455,455,0
|
|
20240822,155800,25620763,455,455,455,455,0
|
|
20240822,155700,25620763,455,455,455,455,0
|
|
20240822,155600,25620763,455,455,455,455,0
|
|
20240822,155500,25620763,455,455,455,455,0
|
|
20240822,155400,25620763,455,455,455,455,0
|
|
20240822,155300,25620763,455,455,455,455,0
|
|
20240822,155200,25620763,455,455,455,455,0
|
|
20240822,155100,25620763,455,455,455,455,0
|
|
20240822,155000,25620763,455,455,455,455,1543
|
|
20240822,154900,25620763,455,455,455,455,0
|
|
20240822,154800,25620763,455,455,455,455,0
|
|
20240822,154700,25620763,455,455,455,455,0
|
|
20240822,154600,25620763,455,455,455,455,0
|
|
20240822,154500,25620763,455,455,455,455,0
|
|
20240822,154400,25620763,455,455,455,455,0
|
|
20240822,154300,25620763,455,455,455,455,0
|
|
20240822,154200,25620763,455,455,455,455,0
|
|
20240822,154100,25620763,455,455,455,455,0
|
|
20240822,154000,25620763,455,455,455,455,0
|
|
20240822,153900,25620763,455,455,455,455,0
|
|
20240822,153800,25620763,455,455,455,455,0
|
|
20240822,153700,25620763,455,455,455,455,0
|
|
20240822,153600,25620763,455,455,455,455,0
|
|
20240822,153500,25620763,455,455,455,455,0
|
|
20240822,153400,25620763,455,455,455,455,0
|
|
20240822,153300,25620763,455,455,455,455,0
|
|
20240822,153200,25620763,455,455,455,455,0
|
|
20240822,153100,25620763,455,455,455,455,0
|
|
20240822,153000,25620763,455,455,455,455,1543
|
|
20240822,152900,24918698,459,459,459,459,0
|
|
20240822,152800,24918698,459,459,459,459,0
|
|
20240822,152700,24918698,459,459,459,459,0
|
|
20240822,152600,24918698,459,459,459,459,0
|
|
20240822,152500,24918698,459,459,459,459,0
|
|
20240822,152400,24918698,459,459,459,459,0
|
|
20240822,152300,24918698,459,459,459,459,0
|
|
20240822,152200,24918698,459,459,459,459,0
|
|
20240822,152100,24918698,459,459,459,459,0
|
|
20240822,152000,24918698,459,459,459,459,0
|
|
20240822,151900,24918698,459,459,459,459,0
|
|
20240822,151800,24918698,459,459,459,459,0
|
|
20240822,151700,24918698,459,459,459,459,0
|
|
20240822,151600,24918698,459,459,459,459,1
|
|
20240822,151500,24918239,460,457,460,457,13
|
|
20240822,151400,24912290,460,460,460,460,0
|
|
20240822,151300,24912290,460,460,460,460,0
|
|
20240822,151200,24912290,460,459,460,459,3
|
|
20240822,151100,24910911,460,460,460,460,0
|
|
20240822,151000,24910911,460,460,460,460,0
|
|
20240822,150900,24910911,460,460,460,460,0
|
|
20240822,150800,24910911,460,460,460,460,0
|
|
20240822,150700,24910911,460,459,460,459,2
|
|
20240822,150600,24909992,459,459,459,459,22
|
|
20240822,150500,24899894,459,459,459,459,31
|
|
20240822,150400,24885665,457,457,457,457,40
|
|
20240822,150300,24867385,459,459,459,459,0
|
|
20240822,150200,24867385,459,459,459,459,0
|
|
20240822,150100,24867385,459,459,459,459,0
|
|
20240822,150000,24867385,459,459,459,459,0
|
|
20240822,145900,24867385,459,459,459,459,52
|
|
20240822,145800,24843517,457,459,459,457,119
|
|
20240822,145700,24789072,460,460,460,460,0
|
|
20240822,145600,24789072,460,460,460,460,0
|
|
20240822,145500,24789072,460,460,460,460,0
|
|
20240822,145400,24789072,460,460,460,460,0
|
|
20240822,145300,24789072,460,460,460,460,0
|
|
20240822,145200,24789072,460,460,460,460,0
|
|
20240822,145100,24789072,460,460,460,460,0
|
|
20240822,145000,24789072,460,460,460,460,150
|
|
20240822,144900,24720072,459,459,459,459,0
|
|
20240822,144800,24720072,459,459,459,459,0
|
|
20240822,144700,24720072,459,459,459,459,0
|
|
20240822,144600,24720072,459,459,459,459,20
|
|
20240822,144500,24710892,459,459,459,459,0
|
|
20240822,144400,24710892,459,459,459,459,0
|
|
20240822,144300,24710892,459,459,459,459,0
|
|
20240822,144200,24710892,459,459,459,459,0
|
|
20240822,144100,24710892,459,459,459,459,1
|
|
20240822,144000,24710433,457,457,457,457,30
|
|
20240822,143900,24696723,460,460,460,460,0
|
|
20240822,143800,24696723,460,460,460,460,0
|
|
20240822,143700,24696723,460,459,460,459,2
|
|
20240822,143600,24695804,460,460,460,460,0
|
|
20240822,143500,24695804,460,460,460,460,0
|
|
20240822,143400,24695804,460,460,460,460,0
|
|
20240822,143300,24695804,460,460,460,460,0
|
|
20240822,143200,24695804,460,459,460,459,1000
|
|
20240822,143100,24235805,460,460,460,460,0
|
|
20240822,143000,24235805,460,459,460,459,3
|
|
20240822,142900,24234426,460,460,460,460,0
|
|
20240822,142800,24234426,460,460,460,460,0
|
|
20240822,142700,24234426,460,460,460,460,0
|
|
20240822,142600,24234426,460,460,460,460,0
|
|
20240822,142500,24234426,460,459,460,459,147
|
|
20240822,142400,24166808,460,460,460,460,0
|
|
20240822,142300,24166808,460,460,460,460,0
|
|
20240822,142200,24166808,460,460,460,460,0
|
|
20240822,142100,24166808,460,459,460,459,13
|
|
20240822,142000,24160830,460,459,460,459,5
|
|
20240822,141900,24158532,457,457,457,457,1
|
|
20240822,141800,24158075,457,458,458,457,739
|
|
20240822,141700,23820285,460,460,460,460,0
|
|
20240822,141600,23820285,460,460,460,460,0
|
|
20240822,141500,23820285,460,460,460,460,0
|
|
20240822,141400,23820285,460,460,460,460,0
|
|
20240822,141300,23820285,460,460,460,460,0
|
|
20240822,141200,23820285,460,460,460,460,0
|
|
20240822,141100,23820285,460,460,460,460,0
|
|
20240822,141000,23820285,460,460,460,460,0
|
|
20240822,140900,23820285,460,460,460,460,0
|
|
20240822,140800,23820285,460,460,460,460,0
|
|
20240822,140700,23820285,460,460,460,460,0
|
|
20240822,140600,23820285,460,460,460,460,0
|
|
20240822,140500,23820285,460,460,460,460,0
|
|
20240822,140400,23820285,460,460,460,460,0
|
|
20240822,140300,23820285,460,460,460,460,0
|
|
20240822,140200,23820285,460,460,460,460,0
|
|
20240822,140100,23820285,460,460,460,460,0
|
|
20240822,140000,23820285,460,460,460,460,0
|
|
20240822,135900,23820285,460,460,460,460,0
|
|
20240822,135800,23820285,460,460,460,460,0
|
|
20240822,135700,23820285,460,460,460,460,0
|
|
20240822,135600,23820285,460,460,460,460,0
|
|
20240822,135500,23820285,460,460,460,460,0
|
|
20240822,135400,23820285,460,460,460,460,0
|
|
20240822,135300,23820285,460,460,460,460,0
|
|
20240822,135200,23820285,460,460,460,460,0
|
|
20240822,135100,23820285,460,460,460,460,0
|
|
20240822,135000,23820285,460,460,460,460,0
|
|
20240822,134900,23820285,460,460,460,460,0
|
|
20240822,134800,23820285,460,460,460,460,0
|
|
20240822,134700,23820285,460,460,460,460,0
|
|
20240822,134600,23820285,460,460,460,460,0
|
|
20240822,134500,23820285,460,460,460,460,0
|
|
20240822,134400,23820285,460,460,460,460,0
|
|
20240822,134300,23820285,460,460,460,460,0
|
|
20240822,134200,23820285,460,460,460,460,0
|
|
20240822,134100,23820285,460,460,460,460,0
|
|
20240822,134000,23820285,460,460,460,460,0
|
|
20240822,133900,23820285,460,460,460,460,0
|
|
20240822,133800,23820285,460,460,460,460,0
|
|
20240822,133700,23820285,460,460,460,460,0
|
|
20240822,133600,23820285,460,460,460,460,0
|
|
20240822,133500,23820285,460,460,460,460,0
|
|
20240822,133400,23820285,460,460,460,460,0
|
|
20240822,133300,23820285,460,460,460,460,0
|
|
20240822,133200,23820285,460,460,460,460,0
|
|
20240822,133100,23820285,460,460,460,460,0
|
|
20240822,133000,23820285,460,460,460,460,0
|
|
20240822,132900,23820285,460,460,460,460,0
|
|
20240822,132800,23820285,460,460,460,460,0
|
|
20240822,132700,23820285,460,460,460,460,0
|
|
20240822,132600,23820285,460,460,460,460,0
|
|
20240822,132500,23820285,460,460,460,460,0
|
|
20240822,132400,23820285,460,460,460,460,0
|
|
20240822,132300,23820285,460,460,460,460,0
|
|
20240822,132200,23820285,460,460,460,460,0
|
|
20240822,132100,23820285,460,460,460,460,0
|
|
20240822,132000,23820285,460,460,460,460,0
|
|
20240822,131900,23820285,460,460,460,460,3
|
|
20240822,131800,23818905,460,460,460,460,1
|
|
20240822,131700,23818445,460,460,460,460,0
|
|
20240822,131600,23818445,460,460,460,460,0
|
|
20240822,131500,23818445,460,460,460,460,0
|
|
20240822,131400,23818445,460,460,460,460,0
|
|
20240822,131300,23818445,460,460,460,460,0
|
|
20240822,131200,23818445,460,460,460,460,0
|
|
20240822,131100,23818445,460,460,460,460,500
|
|
20240822,131000,23588445,460,460,460,460,1
|
|
20240822,130900,23587985,458,458,458,458,2
|
|
20240822,130800,23587069,458,458,458,458,2
|
|
20240822,130700,23586153,458,458,458,458,11
|
|
20240822,130600,23581115,458,458,458,458,0
|
|
20240822,130500,23581115,458,458,458,458,0
|
|
20240822,130400,23581115,458,458,458,458,0
|
|
20240822,130300,23581115,458,458,458,458,0
|
|
20240822,130200,23581115,458,458,458,458,2
|
|
20240822,130100,23580199,458,458,458,458,2
|
|
20240822,130000,23579283,458,458,458,458,6
|
|
20240822,125900,23576535,458,458,458,458,29
|
|
20240822,125800,23563253,458,458,458,458,16
|
|
20240822,125700,23555925,458,458,458,458,21
|
|
20240822,125600,23546307,458,458,458,458,0
|
|
20240822,125500,23546307,458,458,458,458,0
|
|
20240822,125400,23546307,458,458,458,458,37
|
|
20240822,125300,23529361,458,458,458,458,0
|
|
20240822,125200,23529361,458,458,458,458,25
|
|
20240822,125100,23517911,458,458,458,458,0
|
|
20240822,125000,23517911,458,458,458,458,0
|
|
20240822,124900,23517911,458,458,458,458,0
|
|
20240822,124800,23517911,458,458,458,458,0
|
|
20240822,124700,23517911,458,458,458,458,0
|
|
20240822,124600,23517911,458,458,458,458,0
|
|
20240822,124500,23517911,458,458,458,458,0
|
|
20240822,124400,23517911,458,458,458,458,0
|
|
20240822,124300,23517911,458,458,458,458,0
|
|
20240822,124200,23517911,458,458,458,458,0
|
|
20240822,124100,23517911,458,458,458,458,0
|
|
20240822,124000,23517911,458,458,458,458,0
|
|
20240822,123900,23517911,458,457,458,457,1002
|
|
20240822,123800,23059995,457,457,457,457,6
|
|
20240822,123700,23057253,457,457,457,457,4
|
|
20240822,123600,23055425,457,457,457,457,0
|
|
20240822,123500,23055425,457,457,457,457,0
|
|
20240822,123400,23055425,457,457,457,457,0
|
|
20240822,123300,23055425,457,457,457,457,0
|
|
20240822,123200,23055425,457,457,457,457,3
|
|
20240822,123100,23054054,457,460,460,456,2011
|
|
20240822,123000,22135845,461,461,461,461,0
|
|
20240822,122900,22135845,461,461,461,461,0
|
|
20240822,122800,22135845,461,461,461,461,0
|
|
20240822,122700,22135845,461,461,461,461,0
|
|
20240822,122600,22135845,461,461,461,461,0
|
|
20240822,122500,22135845,461,461,461,461,19
|
|
20240822,122400,22127086,461,461,461,461,0
|
|
20240822,122300,22127086,461,461,461,461,0
|
|
20240822,122200,22127086,461,461,461,461,1
|
|
20240822,122100,22126625,460,460,460,460,20
|
|
20240822,122000,22117425,461,461,461,461,0
|
|
20240822,121900,22117425,461,461,461,461,0
|
|
20240822,121800,22117425,461,461,461,461,0
|
|
20240822,121700,22117425,461,461,461,461,0
|
|
20240822,121600,22117425,461,461,461,461,0
|
|
20240822,121500,22117425,461,461,461,461,0
|
|
20240822,121400,22117425,461,461,461,461,0
|
|
20240822,121300,22117425,461,461,461,461,0
|
|
20240822,121200,22117425,461,461,461,461,0
|
|
20240822,121100,22117425,461,461,461,461,0
|
|
20240822,121000,22117425,461,461,461,461,0
|
|
20240822,120900,22117425,461,461,461,461,0
|
|
20240822,120800,22117425,461,461,461,461,1
|
|
20240822,120700,22116964,461,461,461,461,0
|
|
20240822,120600,22116964,461,461,461,461,0
|
|
20240822,120500,22116964,461,461,461,461,2
|
|
20240822,120400,22116042,461,461,461,461,0
|
|
20240822,120300,22116042,461,461,461,461,0
|
|
20240822,120200,22116042,461,461,461,461,0
|
|
20240822,120100,22116042,461,461,461,461,0
|
|
20240822,120000,22116042,461,461,461,461,0
|
|
20240822,115900,22116042,461,461,461,461,0
|
|
20240822,115800,22116042,461,461,461,461,0
|
|
20240822,115700,22116042,461,461,461,461,0
|
|
20240822,115600,22116042,461,461,461,461,0
|
|
20240822,115500,22116042,461,461,461,461,0
|
|
20240822,115400,22116042,461,461,461,461,0
|
|
20240822,115300,22116042,461,461,461,461,0
|
|
20240822,115200,22116042,461,461,461,461,0
|
|
20240822,115100,22116042,461,461,461,461,0
|
|
20240822,115000,22116042,461,461,461,461,0
|
|
20240822,114900,22116042,461,461,461,461,0
|
|
20240822,114800,22116042,461,461,461,461,0
|
|
20240822,114700,22116042,461,461,461,461,0
|
|
20240822,114600,22116042,461,461,461,461,2
|
|
20240822,114500,22115120,461,461,461,461,0
|
|
20240822,114400,22115120,461,461,461,461,2
|
|
20240822,114300,22114198,462,461,462,461,20
|
|
20240822,114200,22104966,461,461,461,461,0
|
|
20240822,114100,22104966,461,461,461,461,0
|
|
20240822,114000,22104966,461,461,461,461,0
|
|
20240822,113900,22104966,461,461,461,461,0
|
|
20240822,113800,22104966,461,461,461,461,0
|
|
20240822,113700,22104966,461,461,461,461,0
|
|
20240822,113600,22104966,461,461,461,461,0
|
|
20240822,113500,22104966,461,461,461,461,0
|
|
20240822,113400,22104966,461,461,461,461,0
|
|
20240822,113300,22104966,461,461,461,461,0
|
|
20240822,113200,22104966,461,461,461,461,1
|
|
20240822,113100,22104505,463,463,463,463,0
|
|
20240822,113000,22104505,463,463,463,463,0
|
|
20240822,112900,22104505,463,463,463,463,0
|
|
20240822,112800,22104505,463,463,463,463,0
|
|
20240822,112700,22104505,463,463,463,463,0
|
|
20240822,112600,22104505,463,463,463,463,0
|
|
20240822,112500,22104505,463,463,463,463,0
|
|
20240822,112400,22104505,463,463,463,463,0
|
|
20240822,112300,22104505,463,463,463,463,0
|
|
20240822,112200,22104505,463,461,463,461,3
|
|
20240822,112100,22103120,463,463,463,463,0
|
|
20240822,112000,22103120,463,461,463,461,3
|
|
20240822,111900,22101735,461,461,461,461,1
|
|
20240822,111800,22101274,464,464,464,464,0
|
|
20240822,111700,22101274,464,460,464,460,4
|
|
20240822,111600,22099426,460,458,460,457,487
|
|
20240822,111500,21876734,460,462,462,460,500
|
|
20240822,111400,21646718,464,464,464,464,0
|
|
20240822,111300,21646718,464,464,464,464,0
|
|
20240822,111200,21646718,464,464,464,464,1
|
|
20240822,111100,21646254,464,464,464,464,0
|
|
20240822,111000,21646254,464,464,464,464,0
|
|
20240822,110900,21646254,464,464,464,464,0
|
|
20240822,110800,21646254,464,464,464,464,3
|
|
20240822,110700,21644862,464,464,464,464,3
|
|
20240822,110600,21643470,464,464,464,464,0
|
|
20240822,110500,21643470,464,464,464,464,18
|
|
20240822,110400,21635118,463,464,466,463,303
|
|
20240822,110300,21494824,466,466,466,466,0
|
|
20240822,110200,21494824,466,464,466,464,5
|
|
20240822,110100,21492500,466,463,466,463,32
|
|
20240822,110000,21477596,463,463,463,463,6
|
|
20240822,105900,21474818,461,461,461,461,0
|
|
20240822,105800,21474818,461,461,461,461,0
|
|
20240822,105700,21474818,461,461,461,461,0
|
|
20240822,105600,21474818,461,461,461,461,0
|
|
20240822,105500,21474818,461,461,461,461,2
|
|
20240822,105400,21473896,466,466,466,466,0
|
|
20240822,105300,21473896,466,466,466,466,0
|
|
20240822,105200,21473896,466,466,466,466,0
|
|
20240822,105100,21473896,466,460,466,460,4338
|
|
20240822,105000,19460397,461,460,461,460,3
|
|
20240822,104900,19459016,458,458,458,458,0
|
|
20240822,104800,19459016,458,458,458,458,0
|
|
20240822,104700,19459016,458,458,458,458,0
|
|
20240822,104600,19459016,458,458,458,458,0
|
|
20240822,104500,19459016,458,459,459,458,4
|
|
20240822,104400,19457183,460,460,460,460,0
|
|
20240822,104300,19457183,460,460,460,460,2
|
|
20240822,104200,19456263,459,459,459,459,2
|
|
20240822,104100,19455345,459,459,459,459,3
|
|
20240822,104000,19453968,463,463,463,463,0
|
|
20240822,103900,19453968,463,463,463,463,0
|
|
20240822,103800,19453968,463,463,463,463,0
|
|
20240822,103700,19453968,463,463,463,463,0
|
|
20240822,103600,19453968,463,463,463,463,0
|
|
20240822,103500,19453968,463,463,463,463,0
|
|
20240822,103400,19453968,463,463,463,463,0
|
|
20240822,103300,19453968,463,463,463,463,0
|
|
20240822,103200,19453968,463,463,463,463,0
|
|
20240822,103100,19453968,463,458,463,458,3
|
|
20240822,103000,19452589,456,456,458,456,19
|
|
20240822,102900,19443895,456,456,456,456,34
|
|
20240822,102800,19428391,456,456,456,456,2
|
|
20240822,102700,19427479,455,458,458,455,4749
|
|
20240822,102600,17266300,459,462,462,459,23105
|
|
20240822,102500,6636576,463,463,463,463,0
|
|
20240822,102400,6636576,463,463,463,463,0
|
|
20240822,102300,6636576,463,463,463,463,0
|
|
20240822,102200,6636576,463,463,463,463,0
|
|
20240822,102100,6636576,463,463,463,463,0
|
|
20240822,102000,6636576,463,463,463,463,0
|
|
20240822,101900,6636576,463,463,463,463,0
|
|
20240822,101800,6636576,463,463,463,463,20
|
|
20240822,101700,6627316,463,463,463,463,0
|
|
20240822,101600,6627316,463,463,463,463,0
|
|
20240822,101500,6627316,463,463,463,463,5
|
|
20240822,101400,6625001,463,463,463,463,0
|
|
20240822,101300,6625001,463,463,463,463,3
|
|
20240822,101200,6623612,463,463,463,463,0
|
|
20240822,101100,6623612,463,463,463,463,0
|
|
20240822,101000,6623612,463,463,463,463,0
|
|
20240822,100900,6623612,463,463,463,463,2
|
|
20240822,100800,6622686,463,463,463,463,3
|
|
20240822,100700,6621297,463,463,463,463,0
|
|
20240822,100600,6621297,463,463,463,463,0
|
|
20240822,100500,6621297,463,463,463,463,0
|
|
20240822,100400,6621297,463,463,463,463,6
|
|
20240822,100300,6618519,463,463,463,463,1
|
|
20240822,100200,6618056,463,463,463,463,0
|
|
20240822,100100,6618056,463,463,463,463,0
|
|
20240822,100000,6618056,463,463,463,463,0
|
|
20240822,095900,6618056,463,463,463,463,0
|
|
20240822,095800,6618056,463,463,463,463,70
|
|
20240822,095700,6585646,463,463,463,463,1
|
|
20240822,095600,6585183,463,463,463,463,0
|
|
20240822,095500,6585183,463,463,463,463,0
|
|
20240822,095400,6585183,463,463,463,463,0
|
|
20240822,095300,6585183,463,463,463,463,3
|
|
20240822,095200,6583794,463,463,463,463,0
|
|
20240822,095100,6583794,463,463,463,463,0
|
|
20240822,095000,6583794,463,463,463,463,0
|
|
20240822,094900,6583794,463,463,463,463,10
|
|
20240822,094800,6579164,463,463,463,463,0
|
|
20240822,094700,6579164,463,463,463,463,0
|
|
20240822,094600,6579164,463,463,463,463,0
|
|
20240822,094500,6579164,463,463,463,463,0
|
|
20240822,094400,6579164,463,463,463,463,0
|
|
20240822,094300,6579164,463,463,463,463,0
|
|
20240822,094200,6579164,463,463,463,463,3
|
|
20240822,094100,6577775,463,463,463,463,4
|
|
20240822,094000,6575923,463,463,463,463,1
|
|
20240822,093900,6575460,463,463,463,463,3
|
|
20240822,093800,6574071,463,463,463,463,13
|
|
20240822,093700,6568052,463,463,463,463,20
|
|
20240822,093600,6558792,463,463,463,463,49
|
|
20240822,093500,6536105,463,463,463,463,1
|
|
20240822,093400,6535642,463,463,465,463,28
|
|
20240822,093300,6522656,462,462,462,462,1135
|
|
20240822,093200,5998286,466,464,466,464,13
|
|
20240822,093100,5992232,466,466,466,466,0
|
|
20240822,093000,5992232,466,464,466,461,1035
|
|
20240822,092900,5513786,466,466,466,466,0
|
|
20240822,092800,5513786,466,462,466,462,117
|
|
20240822,092700,5459684,466,464,466,464,13
|
|
20240822,092600,5453630,466,466,466,466,0
|
|
20240822,092500,5453630,466,464,466,464,13
|
|
20240822,092400,5447576,466,466,466,466,0
|
|
20240822,092300,5447576,466,464,466,464,13
|
|
20240822,092200,5441522,466,466,466,466,0
|
|
20240822,092100,5441522,466,464,466,464,13
|
|
20240822,092000,5435468,466,466,466,466,0
|
|
20240822,091900,5435468,466,464,466,464,14
|
|
20240822,091800,5428948,465,463,465,463,366
|
|
20240822,091700,5258762,465,463,465,461,1013
|
|
20240822,091600,4791345,464,464,464,464,0
|
|
20240822,091500,4791345,464,464,464,464,13
|
|
20240822,091400,4785313,464,464,464,464,0
|
|
20240822,091300,4785313,464,464,464,464,13
|
|
20240822,091200,4779281,463,463,463,463,500
|
|
20240822,091100,4547781,464,464,464,464,13
|
|
20240822,091000,4541749,461,461,461,461,1000
|
|
20240822,090900,4080749,464,462,464,460,1331
|
|
20240822,090800,3468153,463,467,467,463,63
|
|
20240822,090700,3438907,467,467,467,467,0
|
|
20240822,090600,3438907,467,466,467,466,83
|
|
20240822,090500,3400174,466,465,466,465,27
|
|
20240822,090400,3387617,466,466,466,466,18
|
|
20240822,090300,3379229,467,467,467,467,0
|
|
20240822,090200,3379229,467,467,467,467,273
|
|
20240822,090100,3251738,468,468,468,468,0
|
|
20240822,090000,3251738,468,461,468,461,7045
|