593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185000,18587885,461,461,461,461,846
|
|
20240826,184900,18587885,461,461,461,461,0
|
|
20240826,184800,18587885,461,461,461,461,0
|
|
20240826,184700,18587885,461,461,461,461,0
|
|
20240826,184600,18587885,461,461,461,461,0
|
|
20240826,184500,18587885,461,461,461,461,0
|
|
20240826,184400,18587885,461,461,461,461,0
|
|
20240826,184300,18587885,461,461,461,461,0
|
|
20240826,184200,18587885,461,461,461,461,0
|
|
20240826,184100,18587885,461,461,461,461,0
|
|
20240826,184000,18587885,461,461,461,461,0
|
|
20240826,183900,18587885,461,461,461,461,0
|
|
20240826,183800,18587885,461,461,461,461,0
|
|
20240826,183700,18587885,461,461,461,461,0
|
|
20240826,183600,18587885,461,461,461,461,0
|
|
20240826,183500,18587885,461,461,461,461,0
|
|
20240826,183400,18587885,461,461,461,461,0
|
|
20240826,183300,18587885,461,461,461,461,0
|
|
20240826,183200,18587885,461,461,461,461,0
|
|
20240826,183100,18587885,461,461,461,461,0
|
|
20240826,183000,18587885,461,461,461,461,0
|
|
20240826,182900,18587885,461,461,461,461,0
|
|
20240826,182800,18587885,461,461,461,461,0
|
|
20240826,182700,18587885,461,461,461,461,0
|
|
20240826,182600,18587885,461,461,461,461,0
|
|
20240826,182500,18587885,461,461,461,461,0
|
|
20240826,182400,18587885,461,461,461,461,0
|
|
20240826,182300,18587885,461,461,461,461,0
|
|
20240826,182200,18587885,461,461,461,461,0
|
|
20240826,182100,18587885,461,461,461,461,0
|
|
20240826,182000,18587885,461,461,461,461,846
|
|
20240826,181900,18587885,461,461,461,461,0
|
|
20240826,181800,18587885,461,461,461,461,0
|
|
20240826,181700,18587885,461,461,461,461,0
|
|
20240826,181600,18587885,461,461,461,461,0
|
|
20240826,181500,18587885,461,461,461,461,0
|
|
20240826,181400,18587885,461,461,461,461,0
|
|
20240826,181300,18587885,461,461,461,461,0
|
|
20240826,181200,18587885,461,461,461,461,0
|
|
20240826,181100,18587885,461,461,461,461,0
|
|
20240826,181000,18587885,461,461,461,461,0
|
|
20240826,180900,18587885,461,461,461,461,0
|
|
20240826,180800,18587885,461,461,461,461,0
|
|
20240826,180700,18587885,461,461,461,461,0
|
|
20240826,180600,18587885,461,461,461,461,0
|
|
20240826,180500,18587885,461,461,461,461,0
|
|
20240826,180400,18587885,461,461,461,461,0
|
|
20240826,180300,18587885,461,461,461,461,0
|
|
20240826,180200,18587885,461,461,461,461,0
|
|
20240826,180100,18587885,461,461,461,461,0
|
|
20240826,180000,18587885,461,461,461,461,0
|
|
20240826,175900,18587885,461,461,461,461,0
|
|
20240826,175800,18587885,461,461,461,461,0
|
|
20240826,175700,18587885,461,461,461,461,0
|
|
20240826,175600,18587885,461,461,461,461,0
|
|
20240826,175500,18587885,461,461,461,461,0
|
|
20240826,175400,18587885,461,461,461,461,0
|
|
20240826,175300,18587885,461,461,461,461,0
|
|
20240826,175200,18587885,461,461,461,461,0
|
|
20240826,175100,18587885,461,461,461,461,0
|
|
20240826,175000,18587885,461,461,461,461,846
|
|
20240826,174900,18587885,461,461,461,461,0
|
|
20240826,174800,18587885,461,461,461,461,0
|
|
20240826,174700,18587885,461,461,461,461,0
|
|
20240826,174600,18587885,461,461,461,461,0
|
|
20240826,174500,18587885,461,461,461,461,0
|
|
20240826,174400,18587885,461,461,461,461,0
|
|
20240826,174300,18587885,461,461,461,461,0
|
|
20240826,174200,18587885,461,461,461,461,0
|
|
20240826,174100,18587885,461,461,461,461,0
|
|
20240826,174000,18587885,461,461,461,461,0
|
|
20240826,173900,18587885,461,461,461,461,0
|
|
20240826,173800,18587885,461,461,461,461,0
|
|
20240826,173700,18587885,461,461,461,461,0
|
|
20240826,173600,18587885,461,461,461,461,0
|
|
20240826,173500,18587885,461,461,461,461,0
|
|
20240826,173400,18587885,461,461,461,461,0
|
|
20240826,173300,18587885,461,461,461,461,0
|
|
20240826,173200,18587885,461,461,461,461,0
|
|
20240826,173100,18587885,461,461,461,461,0
|
|
20240826,173000,18587885,461,461,461,461,0
|
|
20240826,172900,18587885,461,461,461,461,0
|
|
20240826,172800,18587885,461,461,461,461,0
|
|
20240826,172700,18587885,461,461,461,461,0
|
|
20240826,172600,18587885,461,461,461,461,0
|
|
20240826,172500,18587885,461,461,461,461,0
|
|
20240826,172400,18587885,461,461,461,461,0
|
|
20240826,172300,18587885,461,461,461,461,0
|
|
20240826,172200,18587885,461,461,461,461,0
|
|
20240826,172100,18587885,461,461,461,461,0
|
|
20240826,172000,18587885,461,461,461,461,846
|
|
20240826,171900,18587885,461,461,461,461,0
|
|
20240826,171800,18587885,461,461,461,461,0
|
|
20240826,171700,18587885,461,461,461,461,0
|
|
20240826,171600,18587885,461,461,461,461,0
|
|
20240826,171500,18587885,461,461,461,461,0
|
|
20240826,171400,18587885,461,461,461,461,0
|
|
20240826,171300,18587885,461,461,461,461,0
|
|
20240826,171200,18587885,461,461,461,461,0
|
|
20240826,171100,18587885,461,461,461,461,0
|
|
20240826,171000,18587885,461,461,461,461,0
|
|
20240826,170900,18587885,461,461,461,461,0
|
|
20240826,170800,18587885,461,461,461,461,0
|
|
20240826,170700,18587885,461,461,461,461,0
|
|
20240826,170600,18587885,461,461,461,461,0
|
|
20240826,170500,18587885,461,461,461,461,0
|
|
20240826,170400,18587885,461,461,461,461,0
|
|
20240826,170300,18587885,461,461,461,461,0
|
|
20240826,170200,18587885,461,461,461,461,0
|
|
20240826,170100,18587885,461,461,461,461,0
|
|
20240826,170000,18587885,461,461,461,461,0
|
|
20240826,165900,18587885,461,461,461,461,0
|
|
20240826,165800,18587885,461,461,461,461,0
|
|
20240826,165700,18587885,461,461,461,461,0
|
|
20240826,165600,18587885,461,461,461,461,0
|
|
20240826,165500,18587885,461,461,461,461,0
|
|
20240826,165400,18587885,461,461,461,461,0
|
|
20240826,165300,18587885,461,461,461,461,0
|
|
20240826,165200,18587885,461,461,461,461,0
|
|
20240826,165100,18587885,461,461,461,461,0
|
|
20240826,165000,18587885,461,461,461,461,846
|
|
20240826,164900,18587885,461,461,461,461,0
|
|
20240826,164800,18587885,461,461,461,461,0
|
|
20240826,164700,18587885,461,461,461,461,0
|
|
20240826,164600,18587885,461,461,461,461,0
|
|
20240826,164500,18587885,461,461,461,461,0
|
|
20240826,164400,18587885,461,461,461,461,0
|
|
20240826,164300,18587885,461,461,461,461,0
|
|
20240826,164200,18587885,461,461,461,461,0
|
|
20240826,164100,18587885,461,461,461,461,0
|
|
20240826,164000,18587885,461,461,461,461,0
|
|
20240826,163900,18587885,461,461,461,461,0
|
|
20240826,163800,18587885,461,461,461,461,0
|
|
20240826,163700,18587885,461,461,461,461,0
|
|
20240826,163600,18587885,461,461,461,461,0
|
|
20240826,163500,18587885,461,461,461,461,0
|
|
20240826,163400,18587885,461,461,461,461,0
|
|
20240826,163300,18587885,461,461,461,461,0
|
|
20240826,163200,18587885,461,461,461,461,0
|
|
20240826,163100,18587885,461,461,461,461,0
|
|
20240826,163000,18587885,461,461,461,461,0
|
|
20240826,162900,18587885,461,461,461,461,0
|
|
20240826,162800,18587885,461,461,461,461,0
|
|
20240826,162700,18587885,461,461,461,461,0
|
|
20240826,162600,18587885,461,461,461,461,0
|
|
20240826,162500,18587885,461,461,461,461,0
|
|
20240826,162400,18587885,461,461,461,461,0
|
|
20240826,162300,18587885,461,461,461,461,0
|
|
20240826,162200,18587885,461,461,461,461,0
|
|
20240826,162100,18587885,461,461,461,461,0
|
|
20240826,162000,18587885,461,461,461,461,846
|
|
20240826,161900,18587885,461,461,461,461,0
|
|
20240826,161800,18587885,461,461,461,461,0
|
|
20240826,161700,18587885,461,461,461,461,0
|
|
20240826,161600,18587885,461,461,461,461,0
|
|
20240826,161500,18587885,461,461,461,461,0
|
|
20240826,161400,18587885,461,461,461,461,0
|
|
20240826,161300,18587885,461,461,461,461,0
|
|
20240826,161200,18587885,461,461,461,461,0
|
|
20240826,161100,18587885,461,461,461,461,0
|
|
20240826,161000,18587885,461,461,461,461,0
|
|
20240826,160900,18587885,461,461,461,461,0
|
|
20240826,160800,18587885,461,461,461,461,0
|
|
20240826,160700,18587885,461,461,461,461,0
|
|
20240826,160600,18587885,461,461,461,461,0
|
|
20240826,160500,18587885,461,461,461,461,0
|
|
20240826,160400,18587885,461,461,461,461,0
|
|
20240826,160300,18587885,461,461,461,461,0
|
|
20240826,160200,18587885,461,461,461,461,0
|
|
20240826,160100,18587885,461,461,461,461,0
|
|
20240826,160000,18587885,461,461,461,461,0
|
|
20240826,155900,18587885,461,461,461,461,0
|
|
20240826,155800,18587885,461,461,461,461,0
|
|
20240826,155700,18587885,461,461,461,461,0
|
|
20240826,155600,18587885,461,461,461,461,0
|
|
20240826,155500,18587885,461,461,461,461,0
|
|
20240826,155400,18587885,461,461,461,461,0
|
|
20240826,155300,18587885,461,461,461,461,0
|
|
20240826,155200,18587885,461,461,461,461,0
|
|
20240826,155100,18587885,461,461,461,461,0
|
|
20240826,155000,18587885,461,461,461,461,846
|
|
20240826,154900,18587885,461,461,461,461,0
|
|
20240826,154800,18587885,461,461,461,461,0
|
|
20240826,154700,18587885,461,461,461,461,0
|
|
20240826,154600,18587885,461,461,461,461,0
|
|
20240826,154500,18587885,461,461,461,461,0
|
|
20240826,154400,18587885,461,461,461,461,0
|
|
20240826,154300,18587885,461,461,461,461,0
|
|
20240826,154200,18587885,461,461,461,461,0
|
|
20240826,154100,18587885,461,461,461,461,0
|
|
20240826,154000,18587885,461,461,461,461,0
|
|
20240826,153900,18587885,461,461,461,461,0
|
|
20240826,153800,18587885,461,461,461,461,0
|
|
20240826,153700,18587885,461,461,461,461,0
|
|
20240826,153600,18587885,461,461,461,461,0
|
|
20240826,153500,18587885,461,461,461,461,0
|
|
20240826,153400,18587885,461,461,461,461,0
|
|
20240826,153300,18587885,461,461,461,461,0
|
|
20240826,153200,18587885,461,461,461,461,0
|
|
20240826,153100,18587885,461,461,461,461,0
|
|
20240826,153000,18587885,461,461,461,461,846
|
|
20240826,152900,18197879,462,462,462,462,0
|
|
20240826,152800,18197879,462,462,462,462,0
|
|
20240826,152700,18197879,462,462,462,462,0
|
|
20240826,152600,18197879,462,462,462,462,0
|
|
20240826,152500,18197879,462,462,462,462,0
|
|
20240826,152400,18197879,462,462,462,462,0
|
|
20240826,152300,18197879,462,462,462,462,0
|
|
20240826,152200,18197879,462,462,462,462,0
|
|
20240826,152100,18197879,462,462,462,462,0
|
|
20240826,152000,18197879,462,462,462,462,0
|
|
20240826,151900,18197879,462,458,462,456,9
|
|
20240826,151800,18193753,456,458,462,456,41
|
|
20240826,151700,18174921,462,456,462,456,4
|
|
20240826,151600,18173089,462,458,462,456,11
|
|
20240826,151500,18168025,462,456,462,456,13
|
|
20240826,151400,18162089,462,458,462,456,15
|
|
20240826,151300,18155179,456,461,462,454,107
|
|
20240826,151200,18106309,459,462,462,459,3333
|
|
20240826,151100,16567508,462,462,462,462,30
|
|
20240826,151000,16553648,467,467,467,467,0
|
|
20240826,150900,16553648,467,467,467,467,0
|
|
20240826,150800,16553648,467,462,467,462,5209
|
|
20240826,150700,14131813,462,462,462,462,0
|
|
20240826,150600,14131813,462,462,462,462,0
|
|
20240826,150500,14131813,462,462,462,462,0
|
|
20240826,150400,14131813,462,462,462,462,346
|
|
20240826,150300,13971961,462,462,462,462,1
|
|
20240826,150200,13971499,462,462,462,462,1
|
|
20240826,150100,13971037,461,461,461,461,0
|
|
20240826,150000,13971037,461,461,461,461,0
|
|
20240826,145900,13971037,461,461,461,461,77
|
|
20240826,145800,13935540,460,460,460,460,0
|
|
20240826,145700,13935540,460,460,460,460,46
|
|
20240826,145600,13914380,461,461,461,461,32
|
|
20240826,145500,13899628,462,462,462,462,431
|
|
20240826,145400,13700506,462,462,462,462,0
|
|
20240826,145300,13700506,462,462,462,462,0
|
|
20240826,145200,13700506,462,462,462,462,0
|
|
20240826,145100,13700506,462,462,462,462,0
|
|
20240826,145000,13700506,462,462,462,462,0
|
|
20240826,144900,13700506,462,462,462,462,0
|
|
20240826,144800,13700506,462,462,462,462,0
|
|
20240826,144700,13700506,462,462,462,462,0
|
|
20240826,144600,13700506,462,462,462,462,0
|
|
20240826,144500,13700506,462,462,462,462,0
|
|
20240826,144400,13700506,462,462,462,462,0
|
|
20240826,144300,13700506,462,462,462,462,1
|
|
20240826,144200,13700044,461,461,461,461,0
|
|
20240826,144100,13700044,461,461,461,461,0
|
|
20240826,144000,13700044,461,461,461,461,0
|
|
20240826,143900,13700044,461,460,463,460,29
|
|
20240826,143800,13686687,464,464,464,464,0
|
|
20240826,143700,13686687,464,464,464,464,0
|
|
20240826,143600,13686687,464,464,464,464,0
|
|
20240826,143500,13686687,464,464,464,464,0
|
|
20240826,143400,13686687,464,461,465,461,8
|
|
20240826,143300,13682986,465,465,465,465,0
|
|
20240826,143200,13682986,465,465,465,465,0
|
|
20240826,143100,13682986,465,465,465,465,0
|
|
20240826,143000,13682986,465,461,465,461,170
|
|
20240826,142900,13604342,459,459,459,459,0
|
|
20240826,142800,13604342,459,459,459,459,3
|
|
20240826,142700,13602965,461,461,461,461,0
|
|
20240826,142600,13602965,461,461,461,461,0
|
|
20240826,142500,13602965,461,461,461,461,120
|
|
20240826,142400,13547645,461,461,461,461,0
|
|
20240826,142300,13547645,461,461,461,461,0
|
|
20240826,142200,13547645,461,461,462,460,19
|
|
20240826,142100,13538900,462,461,462,461,15
|
|
20240826,142000,13531980,460,460,460,460,0
|
|
20240826,141900,13531980,460,460,460,460,0
|
|
20240826,141800,13531980,460,460,460,460,0
|
|
20240826,141700,13531980,460,460,460,460,0
|
|
20240826,141600,13531980,460,458,460,458,170
|
|
20240826,141500,13454116,458,458,458,458,0
|
|
20240826,141400,13454116,458,458,458,458,0
|
|
20240826,141300,13454116,458,458,458,458,0
|
|
20240826,141200,13454116,458,458,458,458,0
|
|
20240826,141100,13454116,458,458,458,458,0
|
|
20240826,141000,13454116,458,458,458,458,0
|
|
20240826,140900,13454116,458,458,458,458,0
|
|
20240826,140800,13454116,458,458,458,458,0
|
|
20240826,140700,13454116,458,458,458,458,0
|
|
20240826,140600,13454116,458,458,458,458,0
|
|
20240826,140500,13454116,458,458,458,458,0
|
|
20240826,140400,13454116,458,458,458,458,0
|
|
20240826,140300,13454116,458,458,458,458,100
|
|
20240826,140200,13408316,458,458,458,458,50
|
|
20240826,140100,13385416,458,458,458,458,0
|
|
20240826,140000,13385416,458,458,458,458,0
|
|
20240826,135900,13385416,458,458,458,458,2
|
|
20240826,135800,13384500,458,458,458,458,2
|
|
20240826,135700,13383584,462,456,462,456,3100
|
|
20240826,135600,11960797,456,456,456,456,0
|
|
20240826,135500,11960797,456,456,456,456,0
|
|
20240826,135400,11960797,456,456,456,456,2
|
|
20240826,135300,11959885,457,457,457,457,0
|
|
20240826,135200,11959885,457,457,457,457,0
|
|
20240826,135100,11959885,457,457,457,457,0
|
|
20240826,135000,11959885,457,457,457,457,0
|
|
20240826,134900,11959885,457,457,457,457,0
|
|
20240826,134800,11959885,457,457,457,457,0
|
|
20240826,134700,11959885,457,457,457,457,9
|
|
20240826,134600,11955772,457,457,457,457,0
|
|
20240826,134500,11955772,457,457,457,457,0
|
|
20240826,134400,11955772,457,457,457,457,0
|
|
20240826,134300,11955772,457,457,457,457,0
|
|
20240826,134200,11955772,457,457,457,457,0
|
|
20240826,134100,11955772,457,457,457,457,200
|
|
20240826,134000,11864372,456,456,456,456,0
|
|
20240826,133900,11864372,456,456,456,456,0
|
|
20240826,133800,11864372,456,456,456,456,0
|
|
20240826,133700,11864372,456,456,456,456,0
|
|
20240826,133600,11864372,456,456,456,456,0
|
|
20240826,133500,11864372,456,456,456,456,0
|
|
20240826,133400,11864372,456,456,456,456,399
|
|
20240826,133300,11682428,456,456,456,456,0
|
|
20240826,133200,11682428,456,456,456,456,0
|
|
20240826,133100,11682428,456,456,456,456,0
|
|
20240826,133000,11682428,456,456,456,456,1
|
|
20240826,132900,11681972,457,457,457,457,1
|
|
20240826,132800,11681515,456,456,456,456,0
|
|
20240826,132700,11681515,456,456,456,456,0
|
|
20240826,132600,11681515,456,456,456,456,0
|
|
20240826,132500,11681515,456,456,456,456,0
|
|
20240826,132400,11681515,456,456,456,456,0
|
|
20240826,132300,11681515,456,457,457,456,18
|
|
20240826,132200,11673290,457,457,457,457,0
|
|
20240826,132100,11673290,457,457,457,457,0
|
|
20240826,132000,11673290,457,457,457,457,0
|
|
20240826,131900,11673290,457,457,457,457,0
|
|
20240826,131800,11673290,457,457,457,457,0
|
|
20240826,131700,11673290,457,457,457,457,0
|
|
20240826,131600,11673290,457,457,457,457,19
|
|
20240826,131500,11664607,457,457,457,457,1
|
|
20240826,131400,11664150,456,457,457,456,2
|
|
20240826,131300,11663237,456,456,456,456,1
|
|
20240826,131200,11662781,455,455,455,455,0
|
|
20240826,131100,11662781,455,455,455,455,0
|
|
20240826,131000,11662781,455,455,455,455,2
|
|
20240826,130900,11661871,453,453,453,453,817
|
|
20240826,130800,11291770,453,453,453,453,0
|
|
20240826,130700,11291770,453,453,453,453,29
|
|
20240826,130600,11278633,453,453,453,453,78
|
|
20240826,130500,11243299,453,453,453,453,0
|
|
20240826,130400,11243299,453,453,453,453,0
|
|
20240826,130300,11243299,453,453,453,453,0
|
|
20240826,130200,11243299,453,453,453,453,0
|
|
20240826,130100,11243299,453,452,453,452,8469
|
|
20240826,130000,7410299,451,451,451,451,1305
|
|
20240826,125900,6821744,452,452,452,452,0
|
|
20240826,125800,6821744,452,452,452,452,0
|
|
20240826,125700,6821744,452,452,452,452,17
|
|
20240826,125600,6814060,452,452,452,452,0
|
|
20240826,125500,6814060,452,452,452,452,0
|
|
20240826,125400,6814060,452,452,452,452,0
|
|
20240826,125300,6814060,452,452,452,452,0
|
|
20240826,125200,6814060,452,452,452,452,35
|
|
20240826,125100,6798240,452,452,452,452,0
|
|
20240826,125000,6798240,452,452,452,452,0
|
|
20240826,124900,6798240,452,452,452,452,0
|
|
20240826,124800,6798240,452,452,452,452,0
|
|
20240826,124700,6798240,452,452,452,452,0
|
|
20240826,124600,6798240,452,452,452,452,0
|
|
20240826,124500,6798240,452,452,452,452,0
|
|
20240826,124400,6798240,452,452,452,452,0
|
|
20240826,124300,6798240,452,452,452,452,0
|
|
20240826,124200,6798240,452,452,452,452,1
|
|
20240826,124100,6797788,452,452,452,452,8
|
|
20240826,124000,6794172,452,452,452,452,0
|
|
20240826,123900,6794172,452,452,452,452,0
|
|
20240826,123800,6794172,452,452,452,452,0
|
|
20240826,123700,6794172,452,452,452,452,0
|
|
20240826,123600,6794172,452,452,452,452,0
|
|
20240826,123500,6794172,452,452,452,452,0
|
|
20240826,123400,6794172,452,452,452,452,50
|
|
20240826,123300,6771572,451,451,451,451,0
|
|
20240826,123200,6771572,451,451,451,451,0
|
|
20240826,123100,6771572,451,451,451,451,0
|
|
20240826,123000,6771572,451,451,451,451,0
|
|
20240826,122900,6771572,451,451,451,451,0
|
|
20240826,122800,6771572,451,451,451,451,0
|
|
20240826,122700,6771572,451,451,451,451,0
|
|
20240826,122600,6771572,451,451,451,451,0
|
|
20240826,122500,6771572,451,451,451,451,0
|
|
20240826,122400,6771572,451,451,451,451,1
|
|
20240826,122300,6771121,452,452,452,452,0
|
|
20240826,122200,6771121,452,452,452,452,4
|
|
20240826,122100,6769313,452,452,452,452,0
|
|
20240826,122000,6769313,452,452,452,452,0
|
|
20240826,121900,6769313,452,452,452,452,0
|
|
20240826,121800,6769313,452,452,452,452,0
|
|
20240826,121700,6769313,452,452,452,452,0
|
|
20240826,121600,6769313,452,452,452,452,0
|
|
20240826,121500,6769313,452,452,452,452,0
|
|
20240826,121400,6769313,452,452,452,452,0
|
|
20240826,121300,6769313,452,452,452,452,0
|
|
20240826,121200,6769313,452,452,452,452,0
|
|
20240826,121100,6769313,452,452,452,452,0
|
|
20240826,121000,6769313,452,452,452,452,0
|
|
20240826,120900,6769313,452,452,452,452,0
|
|
20240826,120800,6769313,452,452,452,452,0
|
|
20240826,120700,6769313,452,452,452,452,0
|
|
20240826,120600,6769313,452,452,452,452,0
|
|
20240826,120500,6769313,452,452,452,452,0
|
|
20240826,120400,6769313,452,452,452,452,0
|
|
20240826,120300,6769313,452,452,452,452,0
|
|
20240826,120200,6769313,452,452,452,452,0
|
|
20240826,120100,6769313,452,452,452,452,9
|
|
20240826,120000,6765245,452,452,452,452,0
|
|
20240826,115900,6765245,452,452,452,452,0
|
|
20240826,115800,6765245,452,452,452,452,0
|
|
20240826,115700,6765245,452,452,452,452,0
|
|
20240826,115600,6765245,452,452,452,452,0
|
|
20240826,115500,6765245,452,452,452,452,0
|
|
20240826,115400,6765245,452,452,452,452,0
|
|
20240826,115300,6765245,452,452,452,452,0
|
|
20240826,115200,6765245,452,452,452,452,0
|
|
20240826,115100,6765245,452,452,452,452,0
|
|
20240826,115000,6765245,452,452,452,452,1
|
|
20240826,114900,6764793,452,452,452,452,0
|
|
20240826,114800,6764793,452,452,452,452,1
|
|
20240826,114700,6764341,452,452,452,452,0
|
|
20240826,114600,6764341,452,452,452,452,0
|
|
20240826,114500,6764341,452,452,452,452,1
|
|
20240826,114400,6763889,452,452,452,452,0
|
|
20240826,114300,6763889,452,452,452,452,0
|
|
20240826,114200,6763889,452,452,452,452,1
|
|
20240826,114100,6763437,452,452,452,452,0
|
|
20240826,114000,6763437,452,452,452,452,0
|
|
20240826,113900,6763437,452,452,452,452,0
|
|
20240826,113800,6763437,452,452,452,452,0
|
|
20240826,113700,6763437,452,452,452,452,0
|
|
20240826,113600,6763437,452,452,452,452,0
|
|
20240826,113500,6763437,452,452,452,452,0
|
|
20240826,113400,6763437,452,452,452,452,0
|
|
20240826,113300,6763437,452,452,452,452,1
|
|
20240826,113200,6762985,451,451,451,451,0
|
|
20240826,113100,6762985,451,451,451,451,0
|
|
20240826,113000,6762985,451,451,451,451,2
|
|
20240826,112900,6762083,452,452,452,452,1
|
|
20240826,112800,6761631,452,452,452,452,2
|
|
20240826,112700,6760727,452,452,452,452,0
|
|
20240826,112600,6760727,452,452,452,452,0
|
|
20240826,112500,6760727,452,452,452,452,2
|
|
20240826,112400,6759823,452,452,452,452,0
|
|
20240826,112300,6759823,452,452,452,452,0
|
|
20240826,112200,6759823,452,452,452,452,0
|
|
20240826,112100,6759823,452,452,452,452,0
|
|
20240826,112000,6759823,452,452,452,452,0
|
|
20240826,111900,6759823,452,452,452,452,0
|
|
20240826,111800,6759823,452,452,452,452,1
|
|
20240826,111700,6759371,452,452,452,452,0
|
|
20240826,111600,6759371,452,452,452,452,4
|
|
20240826,111500,6757563,452,452,452,452,1001
|
|
20240826,111400,6305111,452,452,452,452,3
|
|
20240826,111300,6303755,452,452,452,452,0
|
|
20240826,111200,6303755,452,452,452,452,1
|
|
20240826,111100,6303303,451,451,451,451,1
|
|
20240826,111000,6302852,452,452,452,452,0
|
|
20240826,110900,6302852,452,452,452,452,0
|
|
20240826,110800,6302852,452,452,452,452,0
|
|
20240826,110700,6302852,452,452,452,452,0
|
|
20240826,110600,6302852,452,452,452,452,0
|
|
20240826,110500,6302852,452,452,452,452,10
|
|
20240826,110400,6298332,452,452,452,452,2
|
|
20240826,110300,6297428,452,452,452,452,0
|
|
20240826,110200,6297428,452,452,452,452,100
|
|
20240826,110100,6252228,451,451,451,451,502
|
|
20240826,110000,6025826,452,452,452,452,0
|
|
20240826,105900,6025826,452,452,452,452,0
|
|
20240826,105800,6025826,452,452,452,452,0
|
|
20240826,105700,6025826,452,452,452,452,0
|
|
20240826,105600,6025826,452,452,452,452,0
|
|
20240826,105500,6025826,452,452,452,452,0
|
|
20240826,105400,6025826,452,452,452,452,0
|
|
20240826,105300,6025826,452,452,452,452,0
|
|
20240826,105200,6025826,452,452,452,452,0
|
|
20240826,105100,6025826,452,452,452,452,0
|
|
20240826,105000,6025826,452,452,452,452,0
|
|
20240826,104900,6025826,452,452,452,452,0
|
|
20240826,104800,6025826,452,452,452,452,100
|
|
20240826,104700,5980626,452,452,452,452,5
|
|
20240826,104600,5978366,452,452,452,452,0
|
|
20240826,104500,5978366,452,452,452,452,0
|
|
20240826,104400,5978366,452,452,452,452,0
|
|
20240826,104300,5978366,452,452,452,452,2
|
|
20240826,104200,5977462,452,452,452,452,0
|
|
20240826,104100,5977462,452,452,452,452,0
|
|
20240826,104000,5977462,452,452,452,452,2
|
|
20240826,103900,5976558,452,452,452,452,2
|
|
20240826,103800,5975654,452,452,452,452,0
|
|
20240826,103700,5975654,452,452,452,452,0
|
|
20240826,103600,5975654,452,452,452,452,0
|
|
20240826,103500,5975654,452,452,452,452,0
|
|
20240826,103400,5975654,452,451,452,451,43
|
|
20240826,103300,5956260,452,452,452,452,0
|
|
20240826,103200,5956260,452,452,452,452,1
|
|
20240826,103100,5955808,452,452,452,452,1
|
|
20240826,103000,5955356,452,452,452,452,2
|
|
20240826,102900,5954452,452,452,452,452,2
|
|
20240826,102800,5953548,452,452,452,452,0
|
|
20240826,102700,5953548,452,452,452,452,1
|
|
20240826,102600,5953096,452,452,452,452,2
|
|
20240826,102500,5952192,452,452,452,452,0
|
|
20240826,102400,5952192,452,452,452,452,0
|
|
20240826,102300,5952192,452,452,452,452,0
|
|
20240826,102200,5952192,452,452,452,452,0
|
|
20240826,102100,5952192,452,452,452,452,0
|
|
20240826,102000,5952192,452,452,452,452,295
|
|
20240826,101900,5818852,452,452,452,452,30
|
|
20240826,101800,5805292,452,452,452,452,3
|
|
20240826,101700,5803936,452,452,452,452,0
|
|
20240826,101600,5803936,452,452,452,452,0
|
|
20240826,101500,5803936,452,452,452,452,0
|
|
20240826,101400,5803936,452,452,452,452,0
|
|
20240826,101300,5803936,452,452,452,452,12
|
|
20240826,101200,5798512,452,452,452,452,0
|
|
20240826,101100,5798512,452,452,452,452,1
|
|
20240826,101000,5798060,452,452,452,452,0
|
|
20240826,100900,5798060,452,452,452,452,1
|
|
20240826,100800,5797608,452,452,452,452,0
|
|
20240826,100700,5797608,452,452,452,452,0
|
|
20240826,100600,5797608,452,452,452,452,1
|
|
20240826,100500,5797156,452,452,452,452,51
|
|
20240826,100400,5774104,452,452,452,452,0
|
|
20240826,100300,5774104,452,451,452,451,33
|
|
20240826,100200,5759211,452,452,452,452,0
|
|
20240826,100100,5759211,452,452,452,452,0
|
|
20240826,100000,5759211,452,452,452,452,0
|
|
20240826,095900,5759211,452,452,452,452,4
|
|
20240826,095800,5757403,452,452,452,452,0
|
|
20240826,095700,5757403,452,452,452,452,52
|
|
20240826,095600,5733899,452,452,452,452,2
|
|
20240826,095500,5732995,452,452,452,452,1
|
|
20240826,095400,5732543,452,452,452,452,2
|
|
20240826,095300,5731639,452,452,452,452,2
|
|
20240826,095200,5730735,451,452,452,451,822
|
|
20240826,095100,5359808,451,452,452,451,680
|
|
20240826,095000,5053021,453,453,454,453,136
|
|
20240826,094900,4991282,454,454,454,452,24
|
|
20240826,094800,4980394,454,454,454,454,0
|
|
20240826,094700,4980394,454,454,454,454,1
|
|
20240826,094600,4979940,456,454,456,454,37
|
|
20240826,094500,4963090,453,453,453,453,4
|
|
20240826,094400,4961278,453,453,453,453,5
|
|
20240826,094300,4959013,453,453,453,453,0
|
|
20240826,094200,4959013,453,453,456,453,49
|
|
20240826,094100,4936684,453,453,456,453,40
|
|
20240826,094000,4918509,453,453,453,453,0
|
|
20240826,093900,4918509,453,453,453,453,2
|
|
20240826,093800,4917603,456,453,456,453,50
|
|
20240826,093700,4894824,456,453,456,453,30
|
|
20240826,093600,4881181,451,451,451,451,0
|
|
20240826,093500,4881181,451,451,451,451,0
|
|
20240826,093400,4881181,451,451,451,451,0
|
|
20240826,093300,4881181,451,451,451,451,0
|
|
20240826,093200,4881181,451,451,451,451,0
|
|
20240826,093100,4881181,451,452,452,451,1456
|
|
20240826,093000,4224437,453,453,453,453,0
|
|
20240826,092900,4224437,453,453,453,453,2
|
|
20240826,092800,4223531,456,456,456,456,0
|
|
20240826,092700,4223531,456,456,456,456,0
|
|
20240826,092600,4223531,456,456,456,456,0
|
|
20240826,092500,4223531,456,456,456,456,0
|
|
20240826,092400,4223531,456,456,456,456,0
|
|
20240826,092300,4223531,456,453,456,453,7
|
|
20240826,092200,4220352,455,455,455,455,0
|
|
20240826,092100,4220352,455,455,455,455,0
|
|
20240826,092000,4220352,455,451,455,451,42
|
|
20240826,091900,4201404,451,454,454,451,1820
|
|
20240826,091800,3379521,457,457,457,457,0
|
|
20240826,091700,3379521,457,457,457,457,0
|
|
20240826,091600,3379521,457,457,457,457,0
|
|
20240826,091500,3379521,457,457,457,457,0
|
|
20240826,091400,3379521,457,457,457,457,1
|
|
20240826,091300,3379064,457,457,457,457,0
|
|
20240826,091200,3379064,457,457,457,457,0
|
|
20240826,091100,3379064,457,457,457,457,0
|
|
20240826,091000,3379064,457,457,457,457,0
|
|
20240826,090900,3379064,457,457,457,457,0
|
|
20240826,090800,3379064,457,457,457,457,0
|
|
20240826,090700,3379064,457,456,457,456,2
|
|
20240826,090600,3378151,457,457,457,457,11
|
|
20240826,090500,3373124,457,457,457,457,5
|
|
20240826,090400,3370839,457,457,457,457,1
|
|
20240826,090300,3370382,458,458,458,458,0
|
|
20240826,090200,3370382,458,458,458,458,0
|
|
20240826,090100,3370382,458,458,458,458,0
|
|
20240826,090000,3370382,458,451,458,451,7472
|