593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185000,33223832,459,459,459,459,538
|
|
20240830,184900,33223832,459,459,459,459,0
|
|
20240830,184800,33223832,459,459,459,459,0
|
|
20240830,184700,33223832,459,459,459,459,0
|
|
20240830,184600,33223832,459,459,459,459,0
|
|
20240830,184500,33223832,459,459,459,459,0
|
|
20240830,184400,33223832,459,459,459,459,0
|
|
20240830,184300,33223832,459,459,459,459,0
|
|
20240830,184200,33223832,459,459,459,459,0
|
|
20240830,184100,33223832,459,459,459,459,0
|
|
20240830,184000,33223832,459,459,459,459,0
|
|
20240830,183900,33223832,459,459,459,459,0
|
|
20240830,183800,33223832,459,459,459,459,0
|
|
20240830,183700,33223832,459,459,459,459,0
|
|
20240830,183600,33223832,459,459,459,459,0
|
|
20240830,183500,33223832,459,459,459,459,0
|
|
20240830,183400,33223832,459,459,459,459,0
|
|
20240830,183300,33223832,459,459,459,459,0
|
|
20240830,183200,33223832,459,459,459,459,0
|
|
20240830,183100,33223832,459,459,459,459,0
|
|
20240830,183000,33223832,459,459,459,459,0
|
|
20240830,182900,33223832,459,459,459,459,0
|
|
20240830,182800,33223832,459,459,459,459,0
|
|
20240830,182700,33223832,459,459,459,459,0
|
|
20240830,182600,33223832,459,459,459,459,0
|
|
20240830,182500,33223832,459,459,459,459,0
|
|
20240830,182400,33223832,459,459,459,459,0
|
|
20240830,182300,33223832,459,459,459,459,0
|
|
20240830,182200,33223832,459,459,459,459,0
|
|
20240830,182100,33223832,459,459,459,459,0
|
|
20240830,182000,33223832,459,459,459,459,538
|
|
20240830,181900,33223832,459,459,459,459,0
|
|
20240830,181800,33223832,459,459,459,459,0
|
|
20240830,181700,33223832,459,459,459,459,0
|
|
20240830,181600,33223832,459,459,459,459,0
|
|
20240830,181500,33223832,459,459,459,459,0
|
|
20240830,181400,33223832,459,459,459,459,0
|
|
20240830,181300,33223832,459,459,459,459,0
|
|
20240830,181200,33223832,459,459,459,459,0
|
|
20240830,181100,33223832,459,459,459,459,0
|
|
20240830,181000,33223832,459,459,459,459,0
|
|
20240830,180900,33223832,459,459,459,459,0
|
|
20240830,180800,33223832,459,459,459,459,0
|
|
20240830,180700,33223832,459,459,459,459,0
|
|
20240830,180600,33223832,459,459,459,459,0
|
|
20240830,180500,33223832,459,459,459,459,0
|
|
20240830,180400,33223832,459,459,459,459,0
|
|
20240830,180300,33223832,459,459,459,459,0
|
|
20240830,180200,33223832,459,459,459,459,0
|
|
20240830,180100,33223832,459,459,459,459,0
|
|
20240830,180000,33223832,459,459,459,459,0
|
|
20240830,175900,33223832,459,459,459,459,0
|
|
20240830,175800,33223832,459,459,459,459,0
|
|
20240830,175700,33223832,459,459,459,459,0
|
|
20240830,175600,33223832,459,459,459,459,0
|
|
20240830,175500,33223832,459,459,459,459,0
|
|
20240830,175400,33223832,459,459,459,459,0
|
|
20240830,175300,33223832,459,459,459,459,0
|
|
20240830,175200,33223832,459,459,459,459,0
|
|
20240830,175100,33223832,459,459,459,459,0
|
|
20240830,175000,33223832,459,459,459,459,538
|
|
20240830,174900,33223832,459,459,459,459,0
|
|
20240830,174800,33223832,459,459,459,459,0
|
|
20240830,174700,33223832,459,459,459,459,0
|
|
20240830,174600,33223832,459,459,459,459,0
|
|
20240830,174500,33223832,459,459,459,459,0
|
|
20240830,174400,33223832,459,459,459,459,0
|
|
20240830,174300,33223832,459,459,459,459,0
|
|
20240830,174200,33223832,459,459,459,459,0
|
|
20240830,174100,33223832,459,459,459,459,0
|
|
20240830,174000,33223832,459,459,459,459,0
|
|
20240830,173900,33223832,459,459,459,459,0
|
|
20240830,173800,33223832,459,459,459,459,0
|
|
20240830,173700,33223832,459,459,459,459,0
|
|
20240830,173600,33223832,459,459,459,459,0
|
|
20240830,173500,33223832,459,459,459,459,0
|
|
20240830,173400,33223832,459,459,459,459,0
|
|
20240830,173300,33223832,459,459,459,459,0
|
|
20240830,173200,33223832,459,459,459,459,0
|
|
20240830,173100,33223832,459,459,459,459,0
|
|
20240830,173000,33223832,459,459,459,459,0
|
|
20240830,172900,33223832,459,459,459,459,0
|
|
20240830,172800,33223832,459,459,459,459,0
|
|
20240830,172700,33223832,459,459,459,459,0
|
|
20240830,172600,33223832,459,459,459,459,0
|
|
20240830,172500,33223832,459,459,459,459,0
|
|
20240830,172400,33223832,459,459,459,459,0
|
|
20240830,172300,33223832,459,459,459,459,0
|
|
20240830,172200,33223832,459,459,459,459,0
|
|
20240830,172100,33223832,459,459,459,459,0
|
|
20240830,172000,33223832,459,459,459,459,538
|
|
20240830,171900,33223832,459,459,459,459,0
|
|
20240830,171800,33223832,459,459,459,459,0
|
|
20240830,171700,33223832,459,459,459,459,0
|
|
20240830,171600,33223832,459,459,459,459,0
|
|
20240830,171500,33223832,459,459,459,459,0
|
|
20240830,171400,33223832,459,459,459,459,0
|
|
20240830,171300,33223832,459,459,459,459,0
|
|
20240830,171200,33223832,459,459,459,459,0
|
|
20240830,171100,33223832,459,459,459,459,0
|
|
20240830,171000,33223832,459,459,459,459,0
|
|
20240830,170900,33223832,459,459,459,459,0
|
|
20240830,170800,33223832,459,459,459,459,0
|
|
20240830,170700,33223832,459,459,459,459,0
|
|
20240830,170600,33223832,459,459,459,459,0
|
|
20240830,170500,33223832,459,459,459,459,0
|
|
20240830,170400,33223832,459,459,459,459,0
|
|
20240830,170300,33223832,459,459,459,459,0
|
|
20240830,170200,33223832,459,459,459,459,0
|
|
20240830,170100,33223832,459,459,459,459,0
|
|
20240830,170000,33223832,459,459,459,459,0
|
|
20240830,165900,33223832,459,459,459,459,0
|
|
20240830,165800,33223832,459,459,459,459,0
|
|
20240830,165700,33223832,459,459,459,459,0
|
|
20240830,165600,33223832,459,459,459,459,0
|
|
20240830,165500,33223832,459,459,459,459,0
|
|
20240830,165400,33223832,459,459,459,459,0
|
|
20240830,165300,33223832,459,459,459,459,0
|
|
20240830,165200,33223832,459,459,459,459,0
|
|
20240830,165100,33223832,459,459,459,459,0
|
|
20240830,165000,33223832,459,459,459,459,538
|
|
20240830,164900,33223832,459,459,459,459,0
|
|
20240830,164800,33223832,459,459,459,459,0
|
|
20240830,164700,33223832,459,459,459,459,0
|
|
20240830,164600,33223832,459,459,459,459,0
|
|
20240830,164500,33223832,459,459,459,459,0
|
|
20240830,164400,33223832,459,459,459,459,0
|
|
20240830,164300,33223832,459,459,459,459,0
|
|
20240830,164200,33223832,459,459,459,459,0
|
|
20240830,164100,33223832,459,459,459,459,0
|
|
20240830,164000,33223832,459,459,459,459,0
|
|
20240830,163900,33223832,459,459,459,459,0
|
|
20240830,163800,33223832,459,459,459,459,0
|
|
20240830,163700,33223832,459,459,459,459,0
|
|
20240830,163600,33223832,459,459,459,459,0
|
|
20240830,163500,33223832,459,459,459,459,0
|
|
20240830,163400,33223832,459,459,459,459,0
|
|
20240830,163300,33223832,459,459,459,459,0
|
|
20240830,163200,33223832,459,459,459,459,0
|
|
20240830,163100,33223832,459,459,459,459,0
|
|
20240830,163000,33223832,459,459,459,459,0
|
|
20240830,162900,33223832,459,459,459,459,0
|
|
20240830,162800,33223832,459,459,459,459,0
|
|
20240830,162700,33223832,459,459,459,459,0
|
|
20240830,162600,33223832,459,459,459,459,0
|
|
20240830,162500,33223832,459,459,459,459,0
|
|
20240830,162400,33223832,459,459,459,459,0
|
|
20240830,162300,33223832,459,459,459,459,0
|
|
20240830,162200,33223832,459,459,459,459,0
|
|
20240830,162100,33223832,459,459,459,459,0
|
|
20240830,162000,33223832,459,459,459,459,538
|
|
20240830,161900,33223832,459,459,459,459,0
|
|
20240830,161800,33223832,459,459,459,459,0
|
|
20240830,161700,33223832,459,459,459,459,0
|
|
20240830,161600,33223832,459,459,459,459,0
|
|
20240830,161500,33223832,459,459,459,459,0
|
|
20240830,161400,33223832,459,459,459,459,0
|
|
20240830,161300,33223832,459,459,459,459,0
|
|
20240830,161200,33223832,459,459,459,459,0
|
|
20240830,161100,33223832,459,459,459,459,0
|
|
20240830,161000,33223832,459,459,459,459,0
|
|
20240830,160900,33223832,459,459,459,459,0
|
|
20240830,160800,33223832,459,459,459,459,0
|
|
20240830,160700,33223832,459,459,459,459,0
|
|
20240830,160600,33223832,459,459,459,459,0
|
|
20240830,160500,33223832,459,459,459,459,0
|
|
20240830,160400,33223832,459,459,459,459,0
|
|
20240830,160300,33223832,459,459,459,459,0
|
|
20240830,160200,33223832,459,459,459,459,0
|
|
20240830,160100,33223832,459,459,459,459,0
|
|
20240830,160000,33223832,459,459,459,459,0
|
|
20240830,155900,33223832,459,459,459,459,0
|
|
20240830,155800,33223832,459,459,459,459,0
|
|
20240830,155700,33223832,459,459,459,459,0
|
|
20240830,155600,33223832,459,459,459,459,0
|
|
20240830,155500,33223832,459,459,459,459,0
|
|
20240830,155400,33223832,459,459,459,459,0
|
|
20240830,155300,33223832,459,459,459,459,0
|
|
20240830,155200,33223832,459,459,459,459,0
|
|
20240830,155100,33223832,459,459,459,459,0
|
|
20240830,155000,33223832,459,459,459,459,538
|
|
20240830,154900,33223832,459,459,459,459,0
|
|
20240830,154800,33223832,459,459,459,459,0
|
|
20240830,154700,33223832,459,459,459,459,0
|
|
20240830,154600,33223832,459,459,459,459,0
|
|
20240830,154500,33223832,459,459,459,459,0
|
|
20240830,154400,33223832,459,459,459,459,0
|
|
20240830,154300,33223832,459,459,459,459,0
|
|
20240830,154200,33223832,459,459,459,459,0
|
|
20240830,154100,33223832,459,459,459,459,0
|
|
20240830,154000,33223832,459,459,459,459,0
|
|
20240830,153900,33223832,459,459,459,459,0
|
|
20240830,153800,33223832,459,459,459,459,0
|
|
20240830,153700,33223832,459,459,459,459,0
|
|
20240830,153600,33223832,459,459,459,459,0
|
|
20240830,153500,33223832,459,459,459,459,0
|
|
20240830,153400,33223832,459,459,459,459,0
|
|
20240830,153300,33223832,459,459,459,459,0
|
|
20240830,153200,33223832,459,459,459,459,0
|
|
20240830,153100,33223832,459,459,459,459,0
|
|
20240830,153000,33223832,459,459,459,459,538
|
|
20240830,152900,32976890,461,461,461,461,0
|
|
20240830,152800,32976890,461,461,461,461,0
|
|
20240830,152700,32976890,461,461,461,461,0
|
|
20240830,152600,32976890,461,461,461,461,0
|
|
20240830,152500,32976890,461,461,461,461,0
|
|
20240830,152400,32976890,461,461,461,461,0
|
|
20240830,152300,32976890,461,461,461,461,0
|
|
20240830,152200,32976890,461,461,461,461,0
|
|
20240830,152100,32976890,461,461,461,461,0
|
|
20240830,152000,32976890,461,461,461,461,0
|
|
20240830,151900,32976890,461,461,461,461,0
|
|
20240830,151800,32976890,461,461,461,461,0
|
|
20240830,151700,32976890,461,461,461,461,0
|
|
20240830,151600,32976890,461,461,461,461,0
|
|
20240830,151500,32976890,461,461,461,461,0
|
|
20240830,151400,32976890,461,461,461,461,0
|
|
20240830,151300,32976890,461,461,461,461,1
|
|
20240830,151200,32976429,458,459,459,458,228
|
|
20240830,151100,32871839,464,459,464,459,154
|
|
20240830,151000,32800930,454,457,457,454,1600
|
|
20240830,150900,32071092,458,459,459,458,301
|
|
20240830,150800,31933133,467,467,467,467,0
|
|
20240830,150700,31933133,467,457,467,457,14525
|
|
20240830,150600,25189350,457,457,457,457,1
|
|
20240830,150500,25188893,454,454,454,454,60
|
|
20240830,150400,25161653,454,454,454,454,0
|
|
20240830,150300,25161653,454,454,454,454,0
|
|
20240830,150200,25161653,454,454,454,454,0
|
|
20240830,150100,25161653,454,454,454,454,100
|
|
20240830,150000,25116253,454,454,454,454,200
|
|
20240830,145900,25025453,456,456,456,456,0
|
|
20240830,145800,25025453,456,456,456,456,2
|
|
20240830,145700,25024541,454,454,454,454,21
|
|
20240830,145600,25015007,456,456,456,456,0
|
|
20240830,145500,25015007,456,456,456,456,0
|
|
20240830,145400,25015007,456,456,456,456,0
|
|
20240830,145300,25015007,456,456,456,456,7
|
|
20240830,145200,25011815,456,456,456,456,0
|
|
20240830,145100,25011815,456,456,456,456,0
|
|
20240830,145000,25011815,456,456,456,456,0
|
|
20240830,144900,25011815,456,456,456,456,1
|
|
20240830,144800,25011359,454,454,454,454,1
|
|
20240830,144700,25010905,454,455,455,454,34
|
|
20240830,144600,24995438,457,457,457,457,100
|
|
20240830,144500,24949738,455,455,455,455,0
|
|
20240830,144400,24949738,455,455,455,455,0
|
|
20240830,144300,24949738,455,455,455,455,100
|
|
20240830,144200,24904238,455,457,457,455,51
|
|
20240830,144100,24881031,456,456,456,456,12
|
|
20240830,144000,24875559,456,456,456,456,0
|
|
20240830,143900,24875559,456,456,456,456,1
|
|
20240830,143800,24875103,454,454,454,454,0
|
|
20240830,143700,24875103,454,454,454,454,0
|
|
20240830,143600,24875103,454,454,454,454,0
|
|
20240830,143500,24875103,454,454,454,454,0
|
|
20240830,143400,24875103,454,454,454,454,0
|
|
20240830,143300,24875103,454,454,454,454,0
|
|
20240830,143200,24875103,454,456,457,454,505
|
|
20240830,143100,24645820,457,457,457,457,0
|
|
20240830,143000,24645820,457,456,457,456,8
|
|
20240830,142900,24642166,457,457,457,457,0
|
|
20240830,142800,24642166,457,457,457,457,0
|
|
20240830,142700,24642166,457,457,457,456,18
|
|
20240830,142600,24633942,457,455,457,454,19
|
|
20240830,142500,24625308,454,454,454,454,0
|
|
20240830,142400,24625308,454,454,454,454,0
|
|
20240830,142300,24625308,454,454,454,454,0
|
|
20240830,142200,24625308,454,454,454,454,0
|
|
20240830,142100,24625308,454,454,454,454,0
|
|
20240830,142000,24625308,454,454,454,454,0
|
|
20240830,141900,24625308,454,454,454,454,0
|
|
20240830,141800,24625308,454,454,454,454,0
|
|
20240830,141700,24625308,454,454,454,454,0
|
|
20240830,141600,24625308,454,454,454,454,100
|
|
20240830,141500,24579908,456,456,456,456,0
|
|
20240830,141400,24579908,456,456,456,456,1
|
|
20240830,141300,24579452,456,456,456,456,0
|
|
20240830,141200,24579452,456,456,456,456,6
|
|
20240830,141100,24576716,456,456,456,456,6
|
|
20240830,141000,24573980,457,456,457,456,3
|
|
20240830,140900,24572611,457,455,457,455,2876
|
|
20240830,140800,23259769,455,455,455,455,0
|
|
20240830,140700,23259769,455,455,455,455,0
|
|
20240830,140600,23259769,455,455,455,455,0
|
|
20240830,140500,23259769,455,455,455,455,0
|
|
20240830,140400,23259769,455,453,455,453,57
|
|
20240830,140300,23233934,455,455,455,455,100
|
|
20240830,140200,23188434,453,453,453,453,0
|
|
20240830,140100,23188434,453,454,454,453,30
|
|
20240830,140000,23174843,455,455,455,455,0
|
|
20240830,135900,23174843,455,455,455,455,0
|
|
20240830,135800,23174843,455,455,455,455,0
|
|
20240830,135700,23174843,455,455,455,455,0
|
|
20240830,135600,23174843,455,455,455,455,1
|
|
20240830,135500,23174388,453,453,453,453,0
|
|
20240830,135400,23174388,453,453,453,453,0
|
|
20240830,135300,23174388,453,452,453,452,40
|
|
20240830,135200,23156273,453,453,453,453,0
|
|
20240830,135100,23156273,453,453,453,453,0
|
|
20240830,135000,23156273,453,453,453,453,0
|
|
20240830,134900,23156273,453,453,453,453,0
|
|
20240830,134800,23156273,453,453,453,453,0
|
|
20240830,134700,23156273,453,453,453,453,0
|
|
20240830,134600,23156273,453,453,453,453,0
|
|
20240830,134500,23156273,453,453,453,453,0
|
|
20240830,134400,23156273,453,450,453,450,103
|
|
20240830,134300,23109916,452,452,452,452,0
|
|
20240830,134200,23109916,452,452,452,452,0
|
|
20240830,134100,23109916,452,452,452,450,104
|
|
20240830,134000,23063108,452,452,455,452,35
|
|
20240830,133900,23047255,452,452,452,452,0
|
|
20240830,133800,23047255,452,452,452,452,21
|
|
20240830,133700,23037763,452,452,452,452,6
|
|
20240830,133600,23035051,451,451,451,451,0
|
|
20240830,133500,23035051,451,451,451,451,0
|
|
20240830,133400,23035051,451,451,451,451,0
|
|
20240830,133300,23035051,451,451,451,451,300
|
|
20240830,133200,22899751,453,453,453,453,0
|
|
20240830,133100,22899751,453,453,453,453,0
|
|
20240830,133000,22899751,453,453,453,453,0
|
|
20240830,132900,22899751,453,453,453,453,0
|
|
20240830,132800,22899751,453,453,453,453,0
|
|
20240830,132700,22899751,453,453,453,453,0
|
|
20240830,132600,22899751,453,453,453,453,0
|
|
20240830,132500,22899751,453,453,453,453,0
|
|
20240830,132400,22899751,453,453,453,453,0
|
|
20240830,132300,22899751,453,453,453,453,0
|
|
20240830,132200,22899751,453,453,453,453,0
|
|
20240830,132100,22899751,453,453,453,453,0
|
|
20240830,132000,22899751,453,453,453,453,0
|
|
20240830,131900,22899751,453,453,453,453,0
|
|
20240830,131800,22899751,453,453,453,453,0
|
|
20240830,131700,22899751,453,453,453,453,1
|
|
20240830,131600,22899298,453,453,453,453,0
|
|
20240830,131500,22899298,453,453,453,453,0
|
|
20240830,131400,22899298,453,453,453,453,0
|
|
20240830,131300,22899298,453,452,453,452,3
|
|
20240830,131200,22897941,450,450,450,450,100
|
|
20240830,131100,22852941,453,452,453,452,3
|
|
20240830,131000,22851584,450,450,450,450,0
|
|
20240830,130900,22851584,450,450,450,450,0
|
|
20240830,130800,22851584,450,451,451,450,713
|
|
20240830,130700,22530719,452,452,452,452,0
|
|
20240830,130600,22530719,452,452,452,452,0
|
|
20240830,130500,22530719,452,452,452,452,0
|
|
20240830,130400,22530719,452,452,452,452,0
|
|
20240830,130300,22530719,452,452,452,452,0
|
|
20240830,130200,22530719,452,452,452,452,0
|
|
20240830,130100,22530719,452,452,452,452,2
|
|
20240830,130000,22529815,453,453,453,453,50
|
|
20240830,125900,22507165,453,453,453,453,0
|
|
20240830,125800,22507165,453,453,453,453,5
|
|
20240830,125700,22504900,453,453,453,453,0
|
|
20240830,125600,22504900,453,453,453,453,0
|
|
20240830,125500,22504900,453,453,453,453,0
|
|
20240830,125400,22504900,453,453,453,453,0
|
|
20240830,125300,22504900,453,453,453,453,0
|
|
20240830,125200,22504900,453,453,455,453,32
|
|
20240830,125100,22490352,455,453,455,453,115
|
|
20240830,125000,22438041,454,454,454,454,0
|
|
20240830,124900,22438041,454,452,454,452,200
|
|
20240830,124800,22347245,454,454,454,454,0
|
|
20240830,124700,22347245,454,454,454,454,0
|
|
20240830,124600,22347245,454,454,454,454,0
|
|
20240830,124500,22347245,454,454,454,454,0
|
|
20240830,124400,22347245,454,454,454,454,0
|
|
20240830,124300,22347245,454,454,454,454,0
|
|
20240830,124200,22347245,454,454,454,454,0
|
|
20240830,124100,22347245,454,454,454,454,6
|
|
20240830,124000,22344521,454,454,454,454,6
|
|
20240830,123900,22341797,454,452,454,452,17
|
|
20240830,123800,22334083,452,452,452,452,7
|
|
20240830,123700,22330919,450,452,452,450,200
|
|
20240830,123600,22240818,456,456,456,456,0
|
|
20240830,123500,22240818,456,454,456,454,3
|
|
20240830,123400,22239454,452,452,452,452,0
|
|
20240830,123300,22239454,452,452,452,452,0
|
|
20240830,123200,22239454,452,454,454,452,100
|
|
20240830,123100,22194234,456,456,456,456,0
|
|
20240830,123000,22194234,456,456,456,456,0
|
|
20240830,122900,22194234,456,456,456,456,0
|
|
20240830,122800,22194234,456,456,456,456,1
|
|
20240830,122700,22193778,454,454,454,454,26
|
|
20240830,122600,22181974,456,456,456,456,1
|
|
20240830,122500,22181518,454,454,454,454,88
|
|
20240830,122400,22141566,454,454,454,454,10
|
|
20240830,122300,22137026,454,454,454,454,20
|
|
20240830,122200,22127946,454,453,454,453,16
|
|
20240830,122100,22120695,453,452,453,452,10
|
|
20240830,122000,22116171,453,453,453,453,0
|
|
20240830,121900,22116171,453,453,453,453,0
|
|
20240830,121800,22116171,453,454,454,453,176
|
|
20240830,121700,22036429,456,456,456,456,0
|
|
20240830,121600,22036429,456,456,456,456,0
|
|
20240830,121500,22036429,456,456,456,456,0
|
|
20240830,121400,22036429,456,454,456,454,17
|
|
20240830,121300,22028690,457,457,457,457,0
|
|
20240830,121200,22028690,457,457,457,457,0
|
|
20240830,121100,22028690,457,457,457,457,0
|
|
20240830,121000,22028690,457,457,457,457,0
|
|
20240830,120900,22028690,457,454,457,454,14
|
|
20240830,120800,22022311,454,454,454,454,84
|
|
20240830,120700,21984175,457,457,457,457,0
|
|
20240830,120600,21984175,457,457,457,457,0
|
|
20240830,120500,21984175,457,457,457,457,0
|
|
20240830,120400,21984175,457,457,457,457,0
|
|
20240830,120300,21984175,457,457,457,457,0
|
|
20240830,120200,21984175,457,456,457,456,3
|
|
20240830,120100,21982806,456,456,456,456,67
|
|
20240830,120000,21952254,456,456,456,456,640
|
|
20240830,115900,21660414,455,455,455,455,0
|
|
20240830,115800,21660414,455,455,455,455,0
|
|
20240830,115700,21660414,455,454,455,454,444
|
|
20240830,115600,21458733,453,453,453,453,27
|
|
20240830,115500,21446502,453,453,453,453,0
|
|
20240830,115400,21446502,453,453,453,453,0
|
|
20240830,115300,21446502,453,453,453,453,0
|
|
20240830,115200,21446502,453,453,453,453,0
|
|
20240830,115100,21446502,453,453,453,453,23
|
|
20240830,115000,21436083,453,453,453,453,2
|
|
20240830,114900,21435177,451,451,451,451,0
|
|
20240830,114800,21435177,451,451,451,451,4
|
|
20240830,114700,21433373,454,451,454,451,3
|
|
20240830,114600,21432017,449,452,452,449,27
|
|
20240830,114500,21419881,452,452,452,452,1
|
|
20240830,114400,21419429,455,452,455,452,86
|
|
20240830,114300,21380378,452,450,452,450,16
|
|
20240830,114200,21373174,450,450,450,450,0
|
|
20240830,114100,21373174,450,450,450,450,0
|
|
20240830,114000,21373174,450,448,450,448,30
|
|
20240830,113900,21359701,448,449,449,448,15
|
|
20240830,113800,21352979,449,449,449,449,5
|
|
20240830,113700,21350734,451,451,451,451,0
|
|
20240830,113600,21350734,451,451,451,451,15
|
|
20240830,113500,21343969,454,449,454,449,3
|
|
20240830,113400,21342617,449,449,449,449,1
|
|
20240830,113300,21342168,449,449,449,448,46
|
|
20240830,113200,21321543,450,450,450,450,0
|
|
20240830,113100,21321543,450,450,450,450,100
|
|
20240830,113000,21276543,450,452,452,450,589
|
|
20240830,112900,21011490,455,455,455,455,0
|
|
20240830,112800,21011490,455,454,455,454,3
|
|
20240830,112700,21010127,453,453,453,453,1
|
|
20240830,112600,21009674,455,455,455,455,0
|
|
20240830,112500,21009674,455,453,455,453,5
|
|
20240830,112400,21007404,451,451,451,451,0
|
|
20240830,112300,21007404,451,451,451,451,0
|
|
20240830,112200,21007404,451,451,451,451,0
|
|
20240830,112100,21007404,451,451,451,451,0
|
|
20240830,112000,21007404,451,451,451,451,1
|
|
20240830,111900,21006953,455,453,455,453,3
|
|
20240830,111800,21005592,450,453,455,450,11
|
|
20240830,111700,21000601,452,452,452,452,100
|
|
20240830,111600,20955401,452,452,452,452,1
|
|
20240830,111500,20954949,450,450,450,450,510
|
|
20240830,111400,20725449,450,448,450,448,107
|
|
20240830,111300,20677402,447,447,447,447,0
|
|
20240830,111200,20677402,447,447,447,447,0
|
|
20240830,111100,20677402,447,447,447,447,0
|
|
20240830,111000,20677402,447,447,447,447,1
|
|
20240830,110900,20676955,447,447,447,447,109
|
|
20240830,110800,20628232,446,449,449,445,2980
|
|
20240830,110700,19293952,449,451,451,449,3000
|
|
20240830,110600,17946929,452,452,452,452,0
|
|
20240830,110500,17946929,452,452,452,452,0
|
|
20240830,110400,17946929,452,452,452,452,1
|
|
20240830,110300,17946477,452,452,452,452,6
|
|
20240830,110200,17943765,453,453,453,453,1
|
|
20240830,110100,17943312,453,453,453,453,105
|
|
20240830,110000,17895747,454,454,454,454,0
|
|
20240830,105900,17895747,454,454,454,454,0
|
|
20240830,105800,17895747,454,454,454,454,0
|
|
20240830,105700,17895747,454,454,454,454,0
|
|
20240830,105600,17895747,454,454,454,454,0
|
|
20240830,105500,17895747,454,454,454,454,0
|
|
20240830,105400,17895747,454,454,454,454,0
|
|
20240830,105300,17895747,454,454,454,454,4
|
|
20240830,105200,17893931,455,455,455,455,0
|
|
20240830,105100,17893931,455,455,455,455,0
|
|
20240830,105000,17893931,455,455,455,455,0
|
|
20240830,104900,17893931,455,455,455,455,0
|
|
20240830,104800,17893931,455,455,455,455,0
|
|
20240830,104700,17893931,455,455,455,455,2178
|
|
20240830,104600,16902941,455,454,456,454,30
|
|
20240830,104500,16889299,452,454,454,452,12
|
|
20240830,104400,16883862,456,456,456,456,0
|
|
20240830,104300,16883862,456,456,456,456,7
|
|
20240830,104200,16880670,456,456,456,456,0
|
|
20240830,104100,16880670,456,456,456,456,0
|
|
20240830,104000,16880670,456,456,456,456,0
|
|
20240830,103900,16880670,456,454,456,454,11
|
|
20240830,103800,16875658,455,454,455,454,6
|
|
20240830,103700,16872932,456,453,456,453,3
|
|
20240830,103600,16871570,456,453,456,453,5
|
|
20240830,103500,16869296,451,451,451,451,0
|
|
20240830,103400,16869296,451,451,451,451,0
|
|
20240830,103300,16869296,451,451,451,451,1
|
|
20240830,103200,16868845,451,451,451,451,0
|
|
20240830,103100,16868845,451,454,454,451,41
|
|
20240830,103000,16850293,454,454,454,454,0
|
|
20240830,102900,16850293,454,454,454,454,0
|
|
20240830,102800,16850293,454,454,454,454,0
|
|
20240830,102700,16850293,454,454,456,454,6
|
|
20240830,102600,16847565,456,455,456,453,2247
|
|
20240830,102500,15828939,456,456,456,456,0
|
|
20240830,102400,15828939,456,454,456,454,2003
|
|
20240830,102300,14917577,455,455,455,455,0
|
|
20240830,102200,14917577,455,453,455,452,177
|
|
20240830,102100,14837236,454,452,454,452,1020
|
|
20240830,102000,14375166,453,452,453,452,1004
|
|
20240830,101900,13920357,453,452,453,452,33
|
|
20240830,101800,13905416,454,452,454,452,108
|
|
20240830,101700,13856392,454,452,454,452,5
|
|
20240830,101600,13854126,450,450,450,450,0
|
|
20240830,101500,13854126,450,450,454,450,4456
|
|
20240830,101400,11848892,450,450,450,450,117
|
|
20240830,101300,11796242,454,447,454,447,226
|
|
20240830,101200,11694469,447,446,447,446,637
|
|
20240830,101100,11410366,446,446,446,446,0
|
|
20240830,101000,11410366,446,446,446,446,0
|
|
20240830,100900,11410366,446,446,446,446,0
|
|
20240830,100800,11410366,446,446,446,446,0
|
|
20240830,100700,11410366,446,446,446,446,0
|
|
20240830,100600,11410366,446,446,446,446,0
|
|
20240830,100500,11410366,446,446,446,446,0
|
|
20240830,100400,11410366,446,446,446,446,1
|
|
20240830,100300,11409920,446,446,446,446,1
|
|
20240830,100200,11409474,444,444,444,444,0
|
|
20240830,100100,11409474,444,444,444,444,0
|
|
20240830,100000,11409474,444,445,445,444,79
|
|
20240830,095900,11374387,447,447,447,447,0
|
|
20240830,095800,11374387,447,447,447,447,0
|
|
20240830,095700,11374387,447,447,447,447,79
|
|
20240830,095600,11339074,446,448,448,446,2791
|
|
20240830,095500,10094086,448,451,467,440,11885
|
|
20240830,095400,4688381,455,448,455,447,774
|
|
20240830,095300,4340573,446,446,446,446,50
|
|
20240830,095200,4318273,450,450,450,450,0
|
|
20240830,095100,4318273,450,448,450,448,6
|
|
20240830,095000,4315582,448,448,448,448,0
|
|
20240830,094900,4315582,448,448,448,448,200
|
|
20240830,094800,4225982,448,448,448,448,0
|
|
20240830,094700,4225982,448,448,448,448,0
|
|
20240830,094600,4225982,448,448,448,448,0
|
|
20240830,094500,4225982,448,448,448,448,0
|
|
20240830,094400,4225982,448,446,448,446,593
|
|
20240830,094300,3960764,446,446,446,446,1267
|
|
20240830,094200,3395682,445,445,445,445,1929
|
|
20240830,094100,2537277,445,445,445,445,0
|
|
20240830,094000,2537277,445,445,445,445,0
|
|
20240830,093900,2537277,445,445,445,445,0
|
|
20240830,093800,2537277,445,445,445,445,2
|
|
20240830,093700,2536387,445,444,445,444,1061
|
|
20240830,093600,2065301,445,445,445,445,1
|
|
20240830,093500,2064856,445,445,445,445,1
|
|
20240830,093400,2064411,445,445,445,445,14
|
|
20240830,093300,2058181,445,445,445,445,22
|
|
20240830,093200,2048391,444,445,445,444,221
|
|
20240830,093100,1950246,445,445,445,445,14
|
|
20240830,093000,1944016,445,444,445,444,3
|
|
20240830,092900,1942682,446,446,446,446,5
|
|
20240830,092800,1940452,446,446,446,446,0
|
|
20240830,092700,1940452,446,446,446,446,0
|
|
20240830,092600,1940452,446,446,446,446,700
|
|
20240830,092500,1628252,444,444,444,444,0
|
|
20240830,092400,1628252,444,444,444,444,101
|
|
20240830,092300,1583408,444,444,444,444,274
|
|
20240830,092200,1461752,445,445,445,445,0
|
|
20240830,092100,1461752,445,445,445,445,51
|
|
20240830,092000,1439057,445,445,445,445,0
|
|
20240830,091900,1439057,445,445,445,445,0
|
|
20240830,091800,1439057,445,444,445,444,225
|
|
20240830,091700,1338957,444,444,444,444,200
|
|
20240830,091600,1250157,446,446,446,446,0
|
|
20240830,091500,1250157,446,446,446,446,100
|
|
20240830,091400,1205557,444,444,444,444,1
|
|
20240830,091300,1205113,446,446,446,446,0
|
|
20240830,091200,1205113,446,446,446,446,7
|
|
20240830,091100,1201991,446,446,446,446,0
|
|
20240830,091000,1201991,446,444,446,444,530
|
|
20240830,090900,966271,446,444,447,444,1078
|
|
20240830,090800,485311,444,444,444,444,38
|
|
20240830,090700,468439,444,444,444,444,0
|
|
20240830,090600,468439,444,444,444,444,0
|
|
20240830,090500,468439,444,444,444,444,0
|
|
20240830,090400,468439,444,444,444,444,0
|
|
20240830,090300,468439,444,444,444,444,32
|
|
20240830,090200,454231,445,445,445,445,0
|
|
20240830,090100,454231,445,445,445,445,0
|
|
20240830,090000,454231,445,438,445,438,898
|