593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,185000,19513413,458,458,458,458,1629
|
|
20240828,184900,19513413,458,458,458,458,0
|
|
20240828,184800,19513413,458,458,458,458,0
|
|
20240828,184700,19513413,458,458,458,458,0
|
|
20240828,184600,19513413,458,458,458,458,0
|
|
20240828,184500,19513413,458,458,458,458,0
|
|
20240828,184400,19513413,458,458,458,458,0
|
|
20240828,184300,19513413,458,458,458,458,0
|
|
20240828,184200,19513413,458,458,458,458,0
|
|
20240828,184100,19513413,458,458,458,458,0
|
|
20240828,184000,19513413,458,458,458,458,0
|
|
20240828,183900,19513413,458,458,458,458,0
|
|
20240828,183800,19513413,458,458,458,458,0
|
|
20240828,183700,19513413,458,458,458,458,0
|
|
20240828,183600,19513413,458,458,458,458,0
|
|
20240828,183500,19513413,458,458,458,458,0
|
|
20240828,183400,19513413,458,458,458,458,0
|
|
20240828,183300,19513413,458,458,458,458,0
|
|
20240828,183200,19513413,458,458,458,458,0
|
|
20240828,183100,19513413,458,458,458,458,0
|
|
20240828,183000,19513413,458,458,458,458,0
|
|
20240828,182900,19513413,458,458,458,458,0
|
|
20240828,182800,19513413,458,458,458,458,0
|
|
20240828,182700,19513413,458,458,458,458,0
|
|
20240828,182600,19513413,458,458,458,458,0
|
|
20240828,182500,19513413,458,458,458,458,0
|
|
20240828,182400,19513413,458,458,458,458,0
|
|
20240828,182300,19513413,458,458,458,458,0
|
|
20240828,182200,19513413,458,458,458,458,0
|
|
20240828,182100,19513413,458,458,458,458,0
|
|
20240828,182000,19513413,458,458,458,458,1629
|
|
20240828,181900,19513413,458,458,458,458,0
|
|
20240828,181800,19513413,458,458,458,458,0
|
|
20240828,181700,19513413,458,458,458,458,0
|
|
20240828,181600,19513413,458,458,458,458,0
|
|
20240828,181500,19513413,458,458,458,458,0
|
|
20240828,181400,19513413,458,458,458,458,0
|
|
20240828,181300,19513413,458,458,458,458,0
|
|
20240828,181200,19513413,458,458,458,458,0
|
|
20240828,181100,19513413,458,458,458,458,0
|
|
20240828,181000,19513413,458,458,458,458,0
|
|
20240828,180900,19513413,458,458,458,458,0
|
|
20240828,180800,19513413,458,458,458,458,0
|
|
20240828,180700,19513413,458,458,458,458,0
|
|
20240828,180600,19513413,458,458,458,458,0
|
|
20240828,180500,19513413,458,458,458,458,0
|
|
20240828,180400,19513413,458,458,458,458,0
|
|
20240828,180300,19513413,458,458,458,458,0
|
|
20240828,180200,19513413,458,458,458,458,0
|
|
20240828,180100,19513413,458,458,458,458,0
|
|
20240828,180000,19513413,458,458,458,458,0
|
|
20240828,175900,19513413,458,458,458,458,0
|
|
20240828,175800,19513413,458,458,458,458,0
|
|
20240828,175700,19513413,458,458,458,458,0
|
|
20240828,175600,19513413,458,458,458,458,0
|
|
20240828,175500,19513413,458,458,458,458,0
|
|
20240828,175400,19513413,458,458,458,458,0
|
|
20240828,175300,19513413,458,458,458,458,0
|
|
20240828,175200,19513413,458,458,458,458,0
|
|
20240828,175100,19513413,458,458,458,458,0
|
|
20240828,175000,19513413,458,458,458,458,1629
|
|
20240828,174900,19513413,458,458,458,458,0
|
|
20240828,174800,19513413,458,458,458,458,0
|
|
20240828,174700,19513413,458,458,458,458,0
|
|
20240828,174600,19513413,458,458,458,458,0
|
|
20240828,174500,19513413,458,458,458,458,0
|
|
20240828,174400,19513413,458,458,458,458,0
|
|
20240828,174300,19513413,458,458,458,458,0
|
|
20240828,174200,19513413,458,458,458,458,0
|
|
20240828,174100,19513413,458,458,458,458,0
|
|
20240828,174000,19513413,458,458,458,458,0
|
|
20240828,173900,19513413,458,458,458,458,0
|
|
20240828,173800,19513413,458,458,458,458,0
|
|
20240828,173700,19513413,458,458,458,458,0
|
|
20240828,173600,19513413,458,458,458,458,0
|
|
20240828,173500,19513413,458,458,458,458,0
|
|
20240828,173400,19513413,458,458,458,458,0
|
|
20240828,173300,19513413,458,458,458,458,0
|
|
20240828,173200,19513413,458,458,458,458,0
|
|
20240828,173100,19513413,458,458,458,458,0
|
|
20240828,173000,19513413,458,458,458,458,0
|
|
20240828,172900,19513413,458,458,458,458,0
|
|
20240828,172800,19513413,458,458,458,458,0
|
|
20240828,172700,19513413,458,458,458,458,0
|
|
20240828,172600,19513413,458,458,458,458,0
|
|
20240828,172500,19513413,458,458,458,458,0
|
|
20240828,172400,19513413,458,458,458,458,0
|
|
20240828,172300,19513413,458,458,458,458,0
|
|
20240828,172200,19513413,458,458,458,458,0
|
|
20240828,172100,19513413,458,458,458,458,0
|
|
20240828,172000,19513413,458,458,458,458,1629
|
|
20240828,171900,19513413,458,458,458,458,0
|
|
20240828,171800,19513413,458,458,458,458,0
|
|
20240828,171700,19513413,458,458,458,458,0
|
|
20240828,171600,19513413,458,458,458,458,0
|
|
20240828,171500,19513413,458,458,458,458,0
|
|
20240828,171400,19513413,458,458,458,458,0
|
|
20240828,171300,19513413,458,458,458,458,0
|
|
20240828,171200,19513413,458,458,458,458,0
|
|
20240828,171100,19513413,458,458,458,458,0
|
|
20240828,171000,19513413,458,458,458,458,0
|
|
20240828,170900,19513413,458,458,458,458,0
|
|
20240828,170800,19513413,458,458,458,458,0
|
|
20240828,170700,19513413,458,458,458,458,0
|
|
20240828,170600,19513413,458,458,458,458,0
|
|
20240828,170500,19513413,458,458,458,458,0
|
|
20240828,170400,19513413,458,458,458,458,0
|
|
20240828,170300,19513413,458,458,458,458,0
|
|
20240828,170200,19513413,458,458,458,458,0
|
|
20240828,170100,19513413,458,458,458,458,0
|
|
20240828,170000,19513413,458,458,458,458,0
|
|
20240828,165900,19513413,458,458,458,458,0
|
|
20240828,165800,19513413,458,458,458,458,0
|
|
20240828,165700,19513413,458,458,458,458,0
|
|
20240828,165600,19513413,458,458,458,458,0
|
|
20240828,165500,19513413,458,458,458,458,0
|
|
20240828,165400,19513413,458,458,458,458,0
|
|
20240828,165300,19513413,458,458,458,458,0
|
|
20240828,165200,19513413,458,458,458,458,0
|
|
20240828,165100,19513413,458,458,458,458,0
|
|
20240828,165000,19513413,458,458,458,458,1629
|
|
20240828,164900,19513413,458,458,458,458,0
|
|
20240828,164800,19513413,458,458,458,458,0
|
|
20240828,164700,19513413,458,458,458,458,0
|
|
20240828,164600,19513413,458,458,458,458,0
|
|
20240828,164500,19513413,458,458,458,458,0
|
|
20240828,164400,19513413,458,458,458,458,0
|
|
20240828,164300,19513413,458,458,458,458,0
|
|
20240828,164200,19513413,458,458,458,458,0
|
|
20240828,164100,19513413,458,458,458,458,0
|
|
20240828,164000,19513413,458,458,458,458,0
|
|
20240828,163900,19513413,458,458,458,458,0
|
|
20240828,163800,19513413,458,458,458,458,0
|
|
20240828,163700,19513413,458,458,458,458,0
|
|
20240828,163600,19513413,458,458,458,458,0
|
|
20240828,163500,19513413,458,458,458,458,0
|
|
20240828,163400,19513413,458,458,458,458,0
|
|
20240828,163300,19513413,458,458,458,458,0
|
|
20240828,163200,19513413,458,458,458,458,0
|
|
20240828,163100,19513413,458,458,458,458,0
|
|
20240828,163000,19513413,458,458,458,458,0
|
|
20240828,162900,19513413,458,458,458,458,0
|
|
20240828,162800,19513413,458,458,458,458,0
|
|
20240828,162700,19513413,458,458,458,458,0
|
|
20240828,162600,19513413,458,458,458,458,0
|
|
20240828,162500,19513413,458,458,458,458,0
|
|
20240828,162400,19513413,458,458,458,458,0
|
|
20240828,162300,19513413,458,458,458,458,0
|
|
20240828,162200,19513413,458,458,458,458,0
|
|
20240828,162100,19513413,458,458,458,458,0
|
|
20240828,162000,19513413,458,458,458,458,1629
|
|
20240828,161900,19513413,458,458,458,458,0
|
|
20240828,161800,19513413,458,458,458,458,0
|
|
20240828,161700,19513413,458,458,458,458,0
|
|
20240828,161600,19513413,458,458,458,458,0
|
|
20240828,161500,19513413,458,458,458,458,0
|
|
20240828,161400,19513413,458,458,458,458,0
|
|
20240828,161300,19513413,458,458,458,458,0
|
|
20240828,161200,19513413,458,458,458,458,0
|
|
20240828,161100,19513413,458,458,458,458,0
|
|
20240828,161000,19513413,458,458,458,458,0
|
|
20240828,160900,19513413,458,458,458,458,0
|
|
20240828,160800,19513413,458,458,458,458,0
|
|
20240828,160700,19513413,458,458,458,458,0
|
|
20240828,160600,19513413,458,458,458,458,0
|
|
20240828,160500,19513413,458,458,458,458,0
|
|
20240828,160400,19513413,458,458,458,458,0
|
|
20240828,160300,19513413,458,458,458,458,0
|
|
20240828,160200,19513413,458,458,458,458,0
|
|
20240828,160100,19513413,458,458,458,458,0
|
|
20240828,160000,19513413,458,458,458,458,0
|
|
20240828,155900,19513413,458,458,458,458,0
|
|
20240828,155800,19513413,458,458,458,458,0
|
|
20240828,155700,19513413,458,458,458,458,0
|
|
20240828,155600,19513413,458,458,458,458,0
|
|
20240828,155500,19513413,458,458,458,458,0
|
|
20240828,155400,19513413,458,458,458,458,0
|
|
20240828,155300,19513413,458,458,458,458,0
|
|
20240828,155200,19513413,458,458,458,458,0
|
|
20240828,155100,19513413,458,458,458,458,0
|
|
20240828,155000,19513413,458,458,458,458,1629
|
|
20240828,154900,19513413,458,458,458,458,0
|
|
20240828,154800,19513413,458,458,458,458,0
|
|
20240828,154700,19513413,458,458,458,458,0
|
|
20240828,154600,19513413,458,458,458,458,0
|
|
20240828,154500,19513413,458,458,458,458,0
|
|
20240828,154400,19513413,458,458,458,458,0
|
|
20240828,154300,19513413,458,458,458,458,0
|
|
20240828,154200,19513413,458,458,458,458,0
|
|
20240828,154100,19513413,458,458,458,458,0
|
|
20240828,154000,19513413,458,458,458,458,0
|
|
20240828,153900,19513413,458,458,458,458,0
|
|
20240828,153800,19513413,458,458,458,458,0
|
|
20240828,153700,19513413,458,458,458,458,0
|
|
20240828,153600,19513413,458,458,458,458,0
|
|
20240828,153500,19513413,458,458,458,458,0
|
|
20240828,153400,19513413,458,458,458,458,0
|
|
20240828,153300,19513413,458,458,458,458,0
|
|
20240828,153200,19513413,458,458,458,458,0
|
|
20240828,153100,19513413,458,458,458,458,0
|
|
20240828,153000,19513413,458,458,458,458,1629
|
|
20240828,152900,18767331,458,458,458,458,0
|
|
20240828,152800,18767331,458,458,458,458,0
|
|
20240828,152700,18767331,458,458,458,458,0
|
|
20240828,152600,18767331,458,458,458,458,0
|
|
20240828,152500,18767331,458,458,458,458,0
|
|
20240828,152400,18767331,458,458,458,458,0
|
|
20240828,152300,18767331,458,458,458,458,0
|
|
20240828,152200,18767331,458,458,458,458,0
|
|
20240828,152100,18767331,458,458,458,458,0
|
|
20240828,152000,18767331,458,458,458,458,0
|
|
20240828,151900,18767331,458,458,458,458,0
|
|
20240828,151800,18767331,458,458,458,458,0
|
|
20240828,151700,18767331,458,458,458,458,0
|
|
20240828,151600,18767331,458,458,458,458,0
|
|
20240828,151500,18767331,458,458,458,458,0
|
|
20240828,151400,18767331,458,458,458,458,0
|
|
20240828,151300,18767331,458,458,458,458,0
|
|
20240828,151200,18767331,458,457,458,457,2
|
|
20240828,151100,18766416,455,455,458,455,12
|
|
20240828,151000,18760953,457,457,457,457,0
|
|
20240828,150900,18760953,457,455,457,455,200
|
|
20240828,150800,18669555,457,457,457,457,0
|
|
20240828,150700,18669555,457,457,457,457,0
|
|
20240828,150600,18669555,457,457,457,457,0
|
|
20240828,150500,18669555,457,457,457,457,0
|
|
20240828,150400,18669555,457,457,457,457,0
|
|
20240828,150300,18669555,457,457,457,457,0
|
|
20240828,150200,18669555,457,457,457,457,0
|
|
20240828,150100,18669555,457,457,457,457,0
|
|
20240828,150000,18669555,457,455,457,454,2525
|
|
20240828,145900,17515695,457,453,457,453,1603
|
|
20240828,145800,16783138,457,457,457,457,0
|
|
20240828,145700,16783138,457,457,457,457,0
|
|
20240828,145600,16783138,457,457,457,457,0
|
|
20240828,145500,16783138,457,457,457,457,0
|
|
20240828,145400,16783138,457,457,457,457,0
|
|
20240828,145300,16783138,457,457,457,457,0
|
|
20240828,145200,16783138,457,457,457,457,0
|
|
20240828,145100,16783138,457,457,457,457,0
|
|
20240828,145000,16783138,457,457,457,457,0
|
|
20240828,144900,16783138,457,453,457,453,2
|
|
20240828,144800,16782228,451,451,451,451,0
|
|
20240828,144700,16782228,451,451,451,451,0
|
|
20240828,144600,16782228,451,451,451,451,0
|
|
20240828,144500,16782228,451,451,451,451,0
|
|
20240828,144400,16782228,451,451,451,451,0
|
|
20240828,144300,16782228,451,451,451,451,0
|
|
20240828,144200,16782228,451,451,451,451,1
|
|
20240828,144100,16781777,459,459,459,459,0
|
|
20240828,144000,16781777,459,459,459,459,0
|
|
20240828,143900,16781777,459,459,459,459,0
|
|
20240828,143800,16781777,459,459,459,459,0
|
|
20240828,143700,16781777,459,454,459,454,2
|
|
20240828,143600,16780864,454,454,454,454,0
|
|
20240828,143500,16780864,454,453,459,453,6
|
|
20240828,143400,16778133,453,453,453,453,0
|
|
20240828,143300,16778133,453,453,453,453,1
|
|
20240828,143200,16777680,453,453,453,453,120
|
|
20240828,143100,16723320,453,453,453,453,0
|
|
20240828,143000,16723320,453,453,453,453,0
|
|
20240828,142900,16723320,453,453,453,453,0
|
|
20240828,142800,16723320,453,453,453,453,0
|
|
20240828,142700,16723320,453,453,453,453,0
|
|
20240828,142600,16723320,453,453,453,453,0
|
|
20240828,142500,16723320,453,453,453,453,10
|
|
20240828,142400,16718790,453,453,453,453,100
|
|
20240828,142300,16673490,453,453,453,453,0
|
|
20240828,142200,16673490,453,453,453,453,51
|
|
20240828,142100,16650387,452,452,452,452,0
|
|
20240828,142000,16650387,452,452,452,452,3
|
|
20240828,141900,16649031,453,453,453,453,0
|
|
20240828,141800,16649031,453,453,453,453,0
|
|
20240828,141700,16649031,453,453,453,453,0
|
|
20240828,141600,16649031,453,453,453,453,0
|
|
20240828,141500,16649031,453,453,453,453,1
|
|
20240828,141400,16648578,453,453,453,453,0
|
|
20240828,141300,16648578,453,453,453,453,0
|
|
20240828,141200,16648578,453,453,453,453,0
|
|
20240828,141100,16648578,453,453,453,453,0
|
|
20240828,141000,16648578,453,453,453,453,0
|
|
20240828,140900,16648578,453,453,453,453,0
|
|
20240828,140800,16648578,453,453,453,453,0
|
|
20240828,140700,16648578,453,453,453,453,0
|
|
20240828,140600,16648578,453,453,453,453,0
|
|
20240828,140500,16648578,453,453,453,453,0
|
|
20240828,140400,16648578,453,453,453,453,0
|
|
20240828,140300,16648578,453,453,453,453,0
|
|
20240828,140200,16648578,453,453,453,453,0
|
|
20240828,140100,16648578,453,453,453,453,0
|
|
20240828,140000,16648578,453,453,453,453,0
|
|
20240828,135900,16648578,453,453,453,453,0
|
|
20240828,135800,16648578,453,453,453,453,0
|
|
20240828,135700,16648578,453,453,453,453,0
|
|
20240828,135600,16648578,453,453,453,453,0
|
|
20240828,135500,16648578,453,453,453,453,0
|
|
20240828,135400,16648578,453,453,453,453,0
|
|
20240828,135300,16648578,453,453,453,453,0
|
|
20240828,135200,16648578,453,453,453,453,9
|
|
20240828,135100,16644501,453,453,453,453,0
|
|
20240828,135000,16644501,453,453,453,453,0
|
|
20240828,134900,16644501,453,453,453,453,0
|
|
20240828,134800,16644501,453,453,453,453,0
|
|
20240828,134700,16644501,453,453,453,453,0
|
|
20240828,134600,16644501,453,453,453,453,0
|
|
20240828,134500,16644501,453,453,453,453,0
|
|
20240828,134400,16644501,453,453,453,453,0
|
|
20240828,134300,16644501,453,453,453,453,0
|
|
20240828,134200,16644501,453,453,453,453,0
|
|
20240828,134100,16644501,453,452,453,452,104
|
|
20240828,134000,16597487,450,450,450,450,0
|
|
20240828,133900,16597487,450,450,450,450,0
|
|
20240828,133800,16597487,450,450,450,450,0
|
|
20240828,133700,16597487,450,450,450,450,0
|
|
20240828,133600,16597487,450,450,450,450,0
|
|
20240828,133500,16597487,450,450,450,450,0
|
|
20240828,133400,16597487,450,450,450,450,0
|
|
20240828,133300,16597487,450,452,452,450,33
|
|
20240828,133200,16582633,453,453,453,453,0
|
|
20240828,133100,16582633,453,453,453,453,0
|
|
20240828,133000,16582633,453,453,453,453,0
|
|
20240828,132900,16582633,453,453,453,453,0
|
|
20240828,132800,16582633,453,453,453,453,0
|
|
20240828,132700,16582633,453,453,453,453,0
|
|
20240828,132600,16582633,453,453,453,453,300
|
|
20240828,132500,16446733,453,453,453,453,0
|
|
20240828,132400,16446733,453,453,453,453,0
|
|
20240828,132300,16446733,453,453,453,453,0
|
|
20240828,132200,16446733,453,453,453,453,0
|
|
20240828,132100,16446733,453,453,453,453,0
|
|
20240828,132000,16446733,453,453,453,453,0
|
|
20240828,131900,16446733,453,453,453,453,0
|
|
20240828,131800,16446733,453,453,453,453,0
|
|
20240828,131700,16446733,453,453,453,453,1022
|
|
20240828,131600,15983767,453,453,453,453,344
|
|
20240828,131500,15827935,453,453,453,453,118
|
|
20240828,131400,15774481,453,453,453,450,9000
|
|
20240828,131300,11712983,455,456,456,454,3003
|
|
20240828,131200,10349468,456,456,456,456,2
|
|
20240828,131100,10348556,456,456,456,456,0
|
|
20240828,131000,10348556,456,458,458,456,123
|
|
20240828,130900,10292452,458,458,458,458,1
|
|
20240828,130800,10291994,460,460,460,460,0
|
|
20240828,130700,10291994,460,460,460,460,0
|
|
20240828,130600,10291994,460,460,460,460,0
|
|
20240828,130500,10291994,460,460,460,460,0
|
|
20240828,130400,10291994,460,460,460,460,0
|
|
20240828,130300,10291994,460,460,460,460,0
|
|
20240828,130200,10291994,460,459,460,459,2
|
|
20240828,130100,10291075,458,458,458,458,1
|
|
20240828,130000,10290617,460,460,460,460,0
|
|
20240828,125900,10290617,460,460,460,460,0
|
|
20240828,125800,10290617,460,460,460,460,0
|
|
20240828,125700,10290617,460,460,460,460,0
|
|
20240828,125600,10290617,460,460,460,460,0
|
|
20240828,125500,10290617,460,460,460,460,100
|
|
20240828,125400,10244617,460,460,460,460,0
|
|
20240828,125300,10244617,460,460,460,460,0
|
|
20240828,125200,10244617,460,460,460,460,0
|
|
20240828,125100,10244617,460,460,460,460,0
|
|
20240828,125000,10244617,460,460,460,460,0
|
|
20240828,124900,10244617,460,460,460,460,0
|
|
20240828,124800,10244617,460,460,460,460,0
|
|
20240828,124700,10244617,460,460,460,460,0
|
|
20240828,124600,10244617,460,460,460,460,0
|
|
20240828,124500,10244617,460,460,460,460,0
|
|
20240828,124400,10244617,460,459,460,459,2
|
|
20240828,124300,10243698,458,458,458,458,2
|
|
20240828,124200,10242782,458,458,458,458,0
|
|
20240828,124100,10242782,458,458,458,458,0
|
|
20240828,124000,10242782,458,459,459,458,2
|
|
20240828,123900,10241865,460,459,460,459,2
|
|
20240828,123800,10240946,460,460,460,460,0
|
|
20240828,123700,10240946,460,460,460,460,0
|
|
20240828,123600,10240946,460,460,460,460,0
|
|
20240828,123500,10240946,460,460,460,460,0
|
|
20240828,123400,10240946,460,460,460,460,0
|
|
20240828,123300,10240946,460,460,460,460,0
|
|
20240828,123200,10240946,460,460,460,460,0
|
|
20240828,123100,10240946,460,459,460,459,6
|
|
20240828,123000,10238187,460,460,460,460,0
|
|
20240828,122900,10238187,460,460,460,460,0
|
|
20240828,122800,10238187,460,460,460,460,0
|
|
20240828,122700,10238187,460,460,460,460,0
|
|
20240828,122600,10238187,460,459,460,459,2
|
|
20240828,122500,10237268,458,456,458,456,4
|
|
20240828,122400,10235440,456,456,456,456,0
|
|
20240828,122300,10235440,456,456,456,456,1
|
|
20240828,122200,10234984,456,455,456,455,1003
|
|
20240828,122100,9778617,455,455,455,455,1023
|
|
20240828,122000,9313152,455,455,455,455,1
|
|
20240828,121900,9312697,455,455,455,455,0
|
|
20240828,121800,9312697,455,455,455,455,4
|
|
20240828,121700,9310877,457,457,457,457,50
|
|
20240828,121600,9288027,457,457,457,457,0
|
|
20240828,121500,9288027,457,457,457,457,0
|
|
20240828,121400,9288027,457,456,459,456,5
|
|
20240828,121300,9285741,455,457,457,455,2149
|
|
20240828,121200,8307744,459,459,459,459,0
|
|
20240828,121100,8307744,459,459,459,459,3
|
|
20240828,121000,8306367,459,459,459,459,0
|
|
20240828,120900,8306367,459,459,459,459,0
|
|
20240828,120800,8306367,459,459,459,459,5
|
|
20240828,120700,8304072,459,459,459,459,0
|
|
20240828,120600,8304072,459,459,459,459,0
|
|
20240828,120500,8304072,459,459,459,459,0
|
|
20240828,120400,8304072,459,459,459,459,4
|
|
20240828,120300,8302236,459,459,459,459,0
|
|
20240828,120200,8302236,459,459,459,459,0
|
|
20240828,120100,8302236,459,459,459,459,0
|
|
20240828,120000,8302236,459,459,459,459,0
|
|
20240828,115900,8302236,459,459,459,459,100
|
|
20240828,115800,8256336,459,459,460,459,22
|
|
20240828,115700,8246237,459,457,459,457,12
|
|
20240828,115600,8240751,457,457,457,457,1
|
|
20240828,115500,8240294,457,457,457,457,0
|
|
20240828,115400,8240294,457,457,457,457,0
|
|
20240828,115300,8240294,457,457,457,457,0
|
|
20240828,115200,8240294,457,457,457,457,1
|
|
20240828,115100,8239837,457,457,457,457,0
|
|
20240828,115000,8239837,457,457,457,457,0
|
|
20240828,114900,8239837,457,457,457,457,0
|
|
20240828,114800,8239837,457,457,457,457,49
|
|
20240828,114700,8217444,458,458,458,458,1
|
|
20240828,114600,8216986,456,456,456,456,0
|
|
20240828,114500,8216986,456,456,456,456,16
|
|
20240828,114400,8209690,456,456,456,456,18
|
|
20240828,114300,8201482,456,456,456,456,12
|
|
20240828,114200,8196010,456,456,456,456,8
|
|
20240828,114100,8192362,456,456,456,456,6
|
|
20240828,114000,8189626,456,457,457,456,13
|
|
20240828,113900,8183691,457,457,457,457,9
|
|
20240828,113800,8179578,460,460,460,460,0
|
|
20240828,113700,8179578,460,456,460,456,50
|
|
20240828,113600,8156591,455,455,455,455,0
|
|
20240828,113500,8156591,455,455,455,455,1
|
|
20240828,113400,8156136,457,457,457,457,0
|
|
20240828,113300,8156136,457,457,457,457,3
|
|
20240828,113200,8154765,457,457,457,457,0
|
|
20240828,113100,8154765,457,457,457,457,0
|
|
20240828,113000,8154765,457,457,457,457,0
|
|
20240828,112900,8154765,457,457,457,457,0
|
|
20240828,112800,8154765,457,457,457,457,0
|
|
20240828,112700,8154765,457,455,457,455,2
|
|
20240828,112600,8153853,460,460,460,460,0
|
|
20240828,112500,8153853,460,460,460,460,0
|
|
20240828,112400,8153853,460,456,460,456,3300
|
|
20240828,112300,6639185,456,456,456,456,0
|
|
20240828,112200,6639185,456,456,456,456,0
|
|
20240828,112100,6639185,456,456,456,456,0
|
|
20240828,112000,6639185,456,456,456,456,0
|
|
20240828,111900,6639185,456,456,456,456,1
|
|
20240828,111800,6638729,456,456,456,456,0
|
|
20240828,111700,6638729,456,456,456,456,0
|
|
20240828,111600,6638729,456,456,456,456,1
|
|
20240828,111500,6638273,457,456,457,456,10
|
|
20240828,111400,6633705,454,454,454,454,1000
|
|
20240828,111300,6179705,454,457,457,454,2269
|
|
20240828,111200,5147987,457,456,460,455,18
|
|
20240828,111100,5139749,454,455,455,454,1000
|
|
20240828,111000,4685731,455,455,456,455,38
|
|
20240828,110900,4668439,455,456,456,455,36
|
|
20240828,110800,4652041,456,456,456,456,54
|
|
20240828,110700,4627417,456,456,456,456,37
|
|
20240828,110600,4610545,457,457,457,457,18
|
|
20240828,110500,4602319,459,459,460,459,6
|
|
20240828,110400,4599563,458,458,458,458,1
|
|
20240828,110300,4599105,460,458,460,458,29
|
|
20240828,110200,4585772,459,456,459,456,16
|
|
20240828,110100,4578443,456,456,456,456,3
|
|
20240828,110000,4577075,455,456,456,455,2
|
|
20240828,105900,4576164,456,455,457,455,4
|
|
20240828,105800,4574339,455,456,456,455,3
|
|
20240828,105700,4572973,458,458,458,458,0
|
|
20240828,105600,4572973,458,458,458,458,0
|
|
20240828,105500,4572973,458,458,458,458,0
|
|
20240828,105400,4572973,458,458,458,458,0
|
|
20240828,105300,4572973,458,458,458,458,0
|
|
20240828,105200,4572973,458,458,458,458,1
|
|
20240828,105100,4572515,458,457,458,457,2
|
|
20240828,105000,4571600,458,458,458,458,0
|
|
20240828,104900,4571600,458,458,458,458,1
|
|
20240828,104800,4571142,458,458,458,458,3
|
|
20240828,104700,4569768,458,458,458,458,1
|
|
20240828,104600,4569310,458,458,458,458,1
|
|
20240828,104500,4568852,458,458,458,458,1
|
|
20240828,104400,4568394,460,460,460,460,0
|
|
20240828,104300,4568394,460,460,461,460,4009
|
|
20240828,104200,2724253,460,456,460,456,2505
|
|
20240828,104100,1573485,456,456,456,456,0
|
|
20240828,104000,1573485,456,455,456,455,50
|
|
20240828,103900,1550733,456,456,456,456,21
|
|
20240828,103800,1541157,456,456,456,455,87
|
|
20240828,103700,1501504,456,456,456,456,0
|
|
20240828,103600,1501504,456,456,456,456,1
|
|
20240828,103500,1501048,456,456,456,456,0
|
|
20240828,103400,1501048,456,456,456,456,0
|
|
20240828,103300,1501048,456,456,456,456,0
|
|
20240828,103200,1501048,456,456,456,456,2
|
|
20240828,103100,1500136,457,456,457,456,14
|
|
20240828,103000,1493751,454,454,454,454,0
|
|
20240828,102900,1493751,454,454,454,454,1
|
|
20240828,102800,1493297,454,454,454,454,10
|
|
20240828,102700,1488757,454,454,454,454,2
|
|
20240828,102600,1487849,454,454,454,454,402
|
|
20240828,102500,1305341,454,454,454,454,35
|
|
20240828,102400,1289451,454,454,454,454,2
|
|
20240828,102300,1288543,456,456,456,456,1000
|
|
20240828,102200,832543,456,456,456,456,1
|
|
20240828,102100,832087,456,456,456,456,0
|
|
20240828,102000,832087,456,456,456,456,18
|
|
20240828,101900,823879,454,454,454,454,0
|
|
20240828,101800,823879,454,454,454,454,55
|
|
20240828,101700,798909,456,455,456,454,499
|
|
20240828,101600,572310,456,456,456,456,1
|
|
20240828,101500,571854,456,456,456,456,0
|
|
20240828,101400,571854,456,456,456,456,0
|
|
20240828,101300,571854,456,456,456,456,0
|
|
20240828,101200,571854,456,455,456,455,2
|
|
20240828,101100,570943,456,456,456,456,0
|
|
20240828,101000,570943,456,456,456,456,2
|
|
20240828,100900,570031,456,456,456,456,0
|
|
20240828,100800,570031,456,456,456,456,0
|
|
20240828,100700,570031,456,456,456,456,0
|
|
20240828,100600,570031,456,456,456,456,0
|
|
20240828,100500,570031,456,456,456,456,181
|
|
20240828,100400,487495,457,457,457,457,2
|
|
20240828,100300,486581,457,457,457,457,3
|
|
20240828,100200,485210,457,457,457,457,0
|
|
20240828,100100,485210,457,457,457,457,1
|
|
20240828,100000,484753,457,457,457,457,5
|
|
20240828,095900,482468,457,457,457,457,2
|
|
20240828,095800,481554,456,456,456,456,190
|
|
20240828,095700,394914,457,457,457,457,0
|
|
20240828,095600,394914,457,457,457,457,2
|
|
20240828,095500,394000,457,457,457,457,1
|
|
20240828,095400,393543,457,457,457,457,0
|
|
20240828,095300,393543,457,456,457,456,21
|
|
20240828,095200,383964,457,456,457,456,116
|
|
20240828,095100,331066,456,456,456,456,2
|
|
20240828,095000,330154,456,456,456,456,0
|
|
20240828,094900,330154,456,456,456,456,2
|
|
20240828,094800,329242,456,456,456,456,6
|
|
20240828,094700,326506,456,456,456,456,0
|
|
20240828,094600,326506,456,456,456,456,1
|
|
20240828,094500,326050,456,456,456,456,3
|
|
20240828,094400,324682,456,456,456,456,1
|
|
20240828,094300,324226,456,456,456,456,0
|
|
20240828,094200,324226,456,456,456,456,0
|
|
20240828,094100,324226,456,456,456,456,0
|
|
20240828,094000,324226,456,456,456,456,7
|
|
20240828,093900,321034,456,456,456,456,0
|
|
20240828,093800,321034,456,456,456,456,2
|
|
20240828,093700,320122,456,456,456,456,8
|
|
20240828,093600,316474,456,456,456,456,101
|
|
20240828,093500,270418,456,456,457,456,45
|
|
20240828,093400,249894,456,456,456,456,0
|
|
20240828,093300,249894,456,456,456,456,37
|
|
20240828,093200,233022,456,456,456,456,4
|
|
20240828,093100,231198,456,456,456,456,5
|
|
20240828,093000,228918,456,455,456,455,41
|
|
20240828,092900,210262,456,456,456,456,0
|
|
20240828,092800,210262,456,456,456,456,0
|
|
20240828,092700,210262,456,456,456,456,0
|
|
20240828,092600,210262,456,456,456,456,0
|
|
20240828,092500,210262,456,456,456,456,0
|
|
20240828,092400,210262,456,456,456,456,0
|
|
20240828,092300,210262,456,456,456,456,0
|
|
20240828,092200,210262,456,456,456,456,0
|
|
20240828,092100,210262,456,456,456,456,0
|
|
20240828,092000,210262,456,456,456,456,0
|
|
20240828,091900,210262,456,456,456,456,9
|
|
20240828,091800,206158,457,457,457,457,0
|
|
20240828,091700,206158,457,457,457,457,0
|
|
20240828,091600,206158,457,457,457,457,0
|
|
20240828,091500,206158,457,457,457,457,0
|
|
20240828,091400,206158,457,457,457,457,0
|
|
20240828,091300,206158,457,457,457,457,0
|
|
20240828,091200,206158,457,457,457,457,22
|
|
20240828,091100,196104,457,456,457,456,40
|
|
20240828,091000,177859,455,455,455,455,0
|
|
20240828,090900,177859,455,455,455,455,0
|
|
20240828,090800,177859,455,455,455,455,179
|
|
20240828,090700,96414,456,456,456,456,0
|
|
20240828,090600,96414,456,456,456,456,0
|
|
20240828,090500,96414,456,456,456,456,0
|
|
20240828,090400,96414,456,456,456,456,0
|
|
20240828,090300,96414,456,456,456,456,0
|
|
20240828,090200,96414,456,456,456,456,0
|
|
20240828,090100,96414,456,456,456,456,13
|
|
20240828,090000,90486,457,457,457,457,198
|