593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185000,60879440,453,453,453,453,2920
|
|
20240904,184900,60879440,453,453,453,453,0
|
|
20240904,184800,60879440,453,453,453,453,0
|
|
20240904,184700,60879440,453,453,453,453,0
|
|
20240904,184600,60879440,453,453,453,453,0
|
|
20240904,184500,60879440,453,453,453,453,0
|
|
20240904,184400,60879440,453,453,453,453,0
|
|
20240904,184300,60879440,453,453,453,453,0
|
|
20240904,184200,60879440,453,453,453,453,0
|
|
20240904,184100,60879440,453,453,453,453,0
|
|
20240904,184000,60879440,453,453,453,453,0
|
|
20240904,183900,60879440,453,453,453,453,0
|
|
20240904,183800,60879440,453,453,453,453,0
|
|
20240904,183700,60879440,453,453,453,453,0
|
|
20240904,183600,60879440,453,453,453,453,0
|
|
20240904,183500,60879440,453,453,453,453,0
|
|
20240904,183400,60879440,453,453,453,453,0
|
|
20240904,183300,60879440,453,453,453,453,0
|
|
20240904,183200,60879440,453,453,453,453,0
|
|
20240904,183100,60879440,453,453,453,453,0
|
|
20240904,183000,60879440,453,453,453,453,0
|
|
20240904,182900,60879440,453,453,453,453,0
|
|
20240904,182800,60879440,453,453,453,453,0
|
|
20240904,182700,60879440,453,453,453,453,0
|
|
20240904,182600,60879440,453,453,453,453,0
|
|
20240904,182500,60879440,453,453,453,453,0
|
|
20240904,182400,60879440,453,453,453,453,0
|
|
20240904,182300,60879440,453,453,453,453,0
|
|
20240904,182200,60879440,453,453,453,453,0
|
|
20240904,182100,60879440,453,453,453,453,0
|
|
20240904,182000,60879440,453,453,453,453,2920
|
|
20240904,181900,60879440,453,453,453,453,0
|
|
20240904,181800,60879440,453,453,453,453,0
|
|
20240904,181700,60879440,453,453,453,453,0
|
|
20240904,181600,60879440,453,453,453,453,0
|
|
20240904,181500,60879440,453,453,453,453,0
|
|
20240904,181400,60879440,453,453,453,453,0
|
|
20240904,181300,60879440,453,453,453,453,0
|
|
20240904,181200,60879440,453,453,453,453,0
|
|
20240904,181100,60879440,453,453,453,453,0
|
|
20240904,181000,60879440,453,453,453,453,0
|
|
20240904,180900,60879440,453,453,453,453,0
|
|
20240904,180800,60879440,453,453,453,453,0
|
|
20240904,180700,60879440,453,453,453,453,0
|
|
20240904,180600,60879440,453,453,453,453,0
|
|
20240904,180500,60879440,453,453,453,453,0
|
|
20240904,180400,60879440,453,453,453,453,0
|
|
20240904,180300,60879440,453,453,453,453,0
|
|
20240904,180200,60879440,453,453,453,453,0
|
|
20240904,180100,60879440,453,453,453,453,0
|
|
20240904,180000,60879440,453,453,453,453,0
|
|
20240904,175900,60879440,453,453,453,453,0
|
|
20240904,175800,60879440,453,453,453,453,0
|
|
20240904,175700,60879440,453,453,453,453,0
|
|
20240904,175600,60879440,453,453,453,453,0
|
|
20240904,175500,60879440,453,453,453,453,0
|
|
20240904,175400,60879440,453,453,453,453,0
|
|
20240904,175300,60879440,453,453,453,453,0
|
|
20240904,175200,60879440,453,453,453,453,0
|
|
20240904,175100,60879440,453,453,453,453,0
|
|
20240904,175000,60879440,453,453,453,453,2920
|
|
20240904,174900,60879440,453,453,453,453,0
|
|
20240904,174800,60879440,453,453,453,453,0
|
|
20240904,174700,60879440,453,453,453,453,0
|
|
20240904,174600,60879440,453,453,453,453,0
|
|
20240904,174500,60879440,453,453,453,453,0
|
|
20240904,174400,60879440,453,453,453,453,0
|
|
20240904,174300,60879440,453,453,453,453,0
|
|
20240904,174200,60879440,453,453,453,453,0
|
|
20240904,174100,60879440,453,453,453,453,0
|
|
20240904,174000,60879440,453,453,453,453,0
|
|
20240904,173900,60879440,453,453,453,453,0
|
|
20240904,173800,60879440,453,453,453,453,0
|
|
20240904,173700,60879440,453,453,453,453,0
|
|
20240904,173600,60879440,453,453,453,453,0
|
|
20240904,173500,60879440,453,453,453,453,0
|
|
20240904,173400,60879440,453,453,453,453,0
|
|
20240904,173300,60879440,453,453,453,453,0
|
|
20240904,173200,60879440,453,453,453,453,0
|
|
20240904,173100,60879440,453,453,453,453,0
|
|
20240904,173000,60879440,453,453,453,453,0
|
|
20240904,172900,60879440,453,453,453,453,0
|
|
20240904,172800,60879440,453,453,453,453,0
|
|
20240904,172700,60879440,453,453,453,453,0
|
|
20240904,172600,60879440,453,453,453,453,0
|
|
20240904,172500,60879440,453,453,453,453,0
|
|
20240904,172400,60879440,453,453,453,453,0
|
|
20240904,172300,60879440,453,453,453,453,0
|
|
20240904,172200,60879440,453,453,453,453,0
|
|
20240904,172100,60879440,453,453,453,453,0
|
|
20240904,172000,60879440,453,453,453,453,2920
|
|
20240904,171900,60879440,453,453,453,453,0
|
|
20240904,171800,60879440,453,453,453,453,0
|
|
20240904,171700,60879440,453,453,453,453,0
|
|
20240904,171600,60879440,453,453,453,453,0
|
|
20240904,171500,60879440,453,453,453,453,0
|
|
20240904,171400,60879440,453,453,453,453,0
|
|
20240904,171300,60879440,453,453,453,453,0
|
|
20240904,171200,60879440,453,453,453,453,0
|
|
20240904,171100,60879440,453,453,453,453,0
|
|
20240904,171000,60879440,453,453,453,453,0
|
|
20240904,170900,60879440,453,453,453,453,0
|
|
20240904,170800,60879440,453,453,453,453,0
|
|
20240904,170700,60879440,453,453,453,453,0
|
|
20240904,170600,60879440,453,453,453,453,0
|
|
20240904,170500,60879440,453,453,453,453,0
|
|
20240904,170400,60879440,453,453,453,453,0
|
|
20240904,170300,60879440,453,453,453,453,0
|
|
20240904,170200,60879440,453,453,453,453,0
|
|
20240904,170100,60879440,453,453,453,453,0
|
|
20240904,170000,60879440,453,453,453,453,0
|
|
20240904,165900,60879440,453,453,453,453,0
|
|
20240904,165800,60879440,453,453,453,453,0
|
|
20240904,165700,60879440,453,453,453,453,0
|
|
20240904,165600,60879440,453,453,453,453,0
|
|
20240904,165500,60879440,453,453,453,453,0
|
|
20240904,165400,60879440,453,453,453,453,0
|
|
20240904,165300,60879440,453,453,453,453,0
|
|
20240904,165200,60879440,453,453,453,453,0
|
|
20240904,165100,60879440,453,453,453,453,0
|
|
20240904,165000,60879440,453,453,453,453,2920
|
|
20240904,164900,60879440,453,453,453,453,0
|
|
20240904,164800,60879440,453,453,453,453,0
|
|
20240904,164700,60879440,453,453,453,453,0
|
|
20240904,164600,60879440,453,453,453,453,0
|
|
20240904,164500,60879440,453,453,453,453,0
|
|
20240904,164400,60879440,453,453,453,453,0
|
|
20240904,164300,60879440,453,453,453,453,0
|
|
20240904,164200,60879440,453,453,453,453,0
|
|
20240904,164100,60879440,453,453,453,453,0
|
|
20240904,164000,60879440,453,453,453,453,0
|
|
20240904,163900,60879440,453,453,453,453,0
|
|
20240904,163800,60879440,453,453,453,453,0
|
|
20240904,163700,60879440,453,453,453,453,0
|
|
20240904,163600,60879440,453,453,453,453,0
|
|
20240904,163500,60879440,453,453,453,453,0
|
|
20240904,163400,60879440,453,453,453,453,0
|
|
20240904,163300,60879440,453,453,453,453,0
|
|
20240904,163200,60879440,453,453,453,453,0
|
|
20240904,163100,60879440,453,453,453,453,0
|
|
20240904,163000,60879440,453,453,453,453,0
|
|
20240904,162900,60879440,453,453,453,453,0
|
|
20240904,162800,60879440,453,453,453,453,0
|
|
20240904,162700,60879440,453,453,453,453,0
|
|
20240904,162600,60879440,453,453,453,453,0
|
|
20240904,162500,60879440,453,453,453,453,0
|
|
20240904,162400,60879440,453,453,453,453,0
|
|
20240904,162300,60879440,453,453,453,453,0
|
|
20240904,162200,60879440,453,453,453,453,0
|
|
20240904,162100,60879440,453,453,453,453,0
|
|
20240904,162000,60879440,453,453,453,453,2920
|
|
20240904,161900,60879440,453,453,453,453,0
|
|
20240904,161800,60879440,453,453,453,453,0
|
|
20240904,161700,60879440,453,453,453,453,0
|
|
20240904,161600,60879440,453,453,453,453,0
|
|
20240904,161500,60879440,453,453,453,453,0
|
|
20240904,161400,60879440,453,453,453,453,0
|
|
20240904,161300,60879440,453,453,453,453,0
|
|
20240904,161200,60879440,453,453,453,453,0
|
|
20240904,161100,60879440,453,453,453,453,0
|
|
20240904,161000,60879440,453,453,453,453,0
|
|
20240904,160900,60879440,453,453,453,453,0
|
|
20240904,160800,60879440,453,453,453,453,0
|
|
20240904,160700,60879440,453,453,453,453,0
|
|
20240904,160600,60879440,453,453,453,453,0
|
|
20240904,160500,60879440,453,453,453,453,0
|
|
20240904,160400,60879440,453,453,453,453,0
|
|
20240904,160300,60879440,453,453,453,453,0
|
|
20240904,160200,60879440,453,453,453,453,0
|
|
20240904,160100,60879440,453,453,453,453,0
|
|
20240904,160000,60879440,453,453,453,453,0
|
|
20240904,155900,60879440,453,453,453,453,0
|
|
20240904,155800,60879440,453,453,453,453,0
|
|
20240904,155700,60879440,453,453,453,453,0
|
|
20240904,155600,60879440,453,453,453,453,0
|
|
20240904,155500,60879440,453,453,453,453,0
|
|
20240904,155400,60879440,453,453,453,453,0
|
|
20240904,155300,60879440,453,453,453,453,0
|
|
20240904,155200,60879440,453,453,453,453,0
|
|
20240904,155100,60879440,453,453,453,453,0
|
|
20240904,155000,60879440,453,453,453,453,2920
|
|
20240904,154900,60879440,453,453,453,453,0
|
|
20240904,154800,60879440,453,453,453,453,0
|
|
20240904,154700,60879440,453,453,453,453,0
|
|
20240904,154600,60879440,453,453,453,453,0
|
|
20240904,154500,60879440,453,453,453,453,0
|
|
20240904,154400,60879440,453,453,453,453,0
|
|
20240904,154300,60879440,453,453,453,453,0
|
|
20240904,154200,60879440,453,453,453,453,0
|
|
20240904,154100,60879440,453,453,453,453,0
|
|
20240904,154000,60879440,453,453,453,453,0
|
|
20240904,153900,60879440,453,453,453,453,0
|
|
20240904,153800,60879440,453,453,453,453,0
|
|
20240904,153700,60879440,453,453,453,453,0
|
|
20240904,153600,60879440,453,453,453,453,0
|
|
20240904,153500,60879440,453,453,453,453,0
|
|
20240904,153400,60879440,453,453,453,453,0
|
|
20240904,153300,60879440,453,453,453,453,0
|
|
20240904,153200,60879440,453,453,453,453,0
|
|
20240904,153100,60879440,453,453,453,453,0
|
|
20240904,153000,60879440,453,453,453,453,2920
|
|
20240904,152900,59556680,453,453,453,453,0
|
|
20240904,152800,59556680,453,453,453,453,0
|
|
20240904,152700,59556680,453,453,453,453,0
|
|
20240904,152600,59556680,453,453,453,453,0
|
|
20240904,152500,59556680,453,453,453,453,0
|
|
20240904,152400,59556680,453,453,453,453,0
|
|
20240904,152300,59556680,453,453,453,453,0
|
|
20240904,152200,59556680,453,453,453,453,0
|
|
20240904,152100,59556680,453,453,453,453,0
|
|
20240904,152000,59556680,453,453,453,453,0
|
|
20240904,151900,59556680,453,451,453,451,1000
|
|
20240904,151800,59103703,450,449,450,449,1000
|
|
20240904,151700,58653955,448,448,448,448,47
|
|
20240904,151600,58632899,448,446,448,446,966
|
|
20240904,151500,58200808,446,446,446,446,500
|
|
20240904,151400,57977808,445,446,446,445,59
|
|
20240904,151300,57951539,446,446,446,446,14
|
|
20240904,151200,57945295,445,445,445,445,0
|
|
20240904,151100,57945295,445,445,445,445,119
|
|
20240904,151000,57892340,446,446,446,446,0
|
|
20240904,150900,57892340,446,446,446,446,0
|
|
20240904,150800,57892340,446,447,447,446,741
|
|
20240904,150700,57561593,448,446,449,446,504
|
|
20240904,150600,57336163,445,443,445,443,3402
|
|
20240904,150500,55823998,442,442,442,442,0
|
|
20240904,150400,55823998,442,442,442,442,0
|
|
20240904,150300,55823998,442,444,444,442,892
|
|
20240904,150200,55429087,446,446,446,446,0
|
|
20240904,150100,55429087,446,446,446,446,0
|
|
20240904,150000,55429087,446,446,446,446,0
|
|
20240904,145900,55429087,446,446,446,446,7
|
|
20240904,145800,55425965,446,446,446,446,0
|
|
20240904,145700,55425965,446,446,446,446,3
|
|
20240904,145600,55424627,446,446,446,446,0
|
|
20240904,145500,55424627,446,446,446,446,0
|
|
20240904,145400,55424627,446,446,446,446,0
|
|
20240904,145300,55424627,446,446,446,446,0
|
|
20240904,145200,55424627,446,446,446,446,4
|
|
20240904,145100,55422843,445,445,445,445,0
|
|
20240904,145000,55422843,445,445,445,445,0
|
|
20240904,144900,55422843,445,445,445,445,0
|
|
20240904,144800,55422843,445,445,445,445,0
|
|
20240904,144700,55422843,445,445,445,445,0
|
|
20240904,144600,55422843,445,446,446,445,2
|
|
20240904,144500,55421952,447,447,447,447,0
|
|
20240904,144400,55421952,447,446,447,446,200
|
|
20240904,144300,55332751,445,445,445,445,0
|
|
20240904,144200,55332751,445,445,445,445,0
|
|
20240904,144100,55332751,445,445,445,445,146
|
|
20240904,144000,55267781,445,445,445,445,0
|
|
20240904,143900,55267781,445,445,445,445,0
|
|
20240904,143800,55267781,445,445,445,445,0
|
|
20240904,143700,55267781,445,445,445,445,0
|
|
20240904,143600,55267781,445,445,445,445,0
|
|
20240904,143500,55267781,445,445,445,445,0
|
|
20240904,143400,55267781,445,445,445,445,0
|
|
20240904,143300,55267781,445,445,445,445,0
|
|
20240904,143200,55267781,445,445,445,445,0
|
|
20240904,143100,55267781,445,445,445,445,0
|
|
20240904,143000,55267781,445,445,445,445,0
|
|
20240904,142900,55267781,445,445,445,445,0
|
|
20240904,142800,55267781,445,445,445,445,0
|
|
20240904,142700,55267781,445,445,445,445,0
|
|
20240904,142600,55267781,445,445,445,445,0
|
|
20240904,142500,55267781,445,445,445,445,0
|
|
20240904,142400,55267781,445,445,445,445,0
|
|
20240904,142300,55267781,445,445,445,445,0
|
|
20240904,142200,55267781,445,445,445,445,0
|
|
20240904,142100,55267781,445,445,445,445,0
|
|
20240904,142000,55267781,445,445,445,445,0
|
|
20240904,141900,55267781,445,445,445,445,141
|
|
20240904,141800,55205036,445,445,445,445,0
|
|
20240904,141700,55205036,445,445,445,445,0
|
|
20240904,141600,55205036,445,445,445,445,100
|
|
20240904,141500,55160536,445,445,445,445,0
|
|
20240904,141400,55160536,445,445,445,445,0
|
|
20240904,141300,55160536,445,445,445,445,0
|
|
20240904,141200,55160536,445,445,445,445,0
|
|
20240904,141100,55160536,445,445,445,445,0
|
|
20240904,141000,55160536,445,445,445,445,0
|
|
20240904,140900,55160536,445,445,445,445,0
|
|
20240904,140800,55160536,445,445,445,445,0
|
|
20240904,140700,55160536,445,444,445,444,3
|
|
20240904,140600,55159202,444,444,444,444,0
|
|
20240904,140500,55159202,444,444,444,444,0
|
|
20240904,140400,55159202,444,444,444,444,0
|
|
20240904,140300,55159202,444,444,444,444,0
|
|
20240904,140200,55159202,444,444,444,444,0
|
|
20240904,140100,55159202,444,444,444,444,0
|
|
20240904,140000,55159202,444,444,444,444,15
|
|
20240904,135900,55152542,445,445,445,445,100
|
|
20240904,135800,55108042,445,445,445,445,0
|
|
20240904,135700,55108042,445,445,445,445,0
|
|
20240904,135600,55108042,445,445,445,445,0
|
|
20240904,135500,55108042,445,445,445,445,0
|
|
20240904,135400,55108042,445,445,445,445,0
|
|
20240904,135300,55108042,445,445,445,445,0
|
|
20240904,135200,55108042,445,445,445,445,0
|
|
20240904,135100,55108042,445,445,445,445,0
|
|
20240904,135000,55108042,445,445,445,445,0
|
|
20240904,134900,55108042,445,445,445,445,0
|
|
20240904,134800,55108042,445,445,445,445,0
|
|
20240904,134700,55108042,445,445,445,445,2
|
|
20240904,134600,55107152,443,443,443,443,0
|
|
20240904,134500,55107152,443,443,443,443,0
|
|
20240904,134400,55107152,443,443,443,443,0
|
|
20240904,134300,55107152,443,443,443,443,0
|
|
20240904,134200,55107152,443,441,443,441,2495
|
|
20240904,134100,54006851,441,440,441,440,4367
|
|
20240904,134000,52081006,440,440,440,440,1
|
|
20240904,133900,52080566,438,438,438,438,0
|
|
20240904,133800,52080566,438,438,438,438,0
|
|
20240904,133700,52080566,438,438,438,438,0
|
|
20240904,133600,52080566,438,438,438,438,0
|
|
20240904,133500,52080566,438,438,438,438,0
|
|
20240904,133400,52080566,438,438,438,438,0
|
|
20240904,133300,52080566,438,438,438,438,1
|
|
20240904,133200,52080128,439,439,439,439,676
|
|
20240904,133100,51783364,438,438,438,438,0
|
|
20240904,133000,51783364,438,438,438,438,3871
|
|
20240904,132900,50087866,439,441,441,439,1140
|
|
20240904,132800,49587257,440,440,440,440,1
|
|
20240904,132700,49586817,441,441,441,441,0
|
|
20240904,132600,49586817,441,441,441,441,0
|
|
20240904,132500,49586817,441,441,441,441,0
|
|
20240904,132400,49586817,441,441,441,441,0
|
|
20240904,132300,49586817,441,441,441,441,0
|
|
20240904,132200,49586817,441,441,441,441,0
|
|
20240904,132100,49586817,441,441,441,441,5
|
|
20240904,132000,49584612,440,440,440,440,0
|
|
20240904,131900,49584612,440,440,440,440,0
|
|
20240904,131800,49584612,440,440,440,440,0
|
|
20240904,131700,49584612,440,440,440,440,2
|
|
20240904,131600,49583732,441,441,441,441,0
|
|
20240904,131500,49583732,441,440,441,440,4
|
|
20240904,131400,49581970,440,440,440,440,0
|
|
20240904,131300,49581970,440,440,440,440,0
|
|
20240904,131200,49581970,440,440,440,440,0
|
|
20240904,131100,49581970,440,440,440,440,3
|
|
20240904,131000,49580650,439,441,441,439,4329
|
|
20240904,130900,47679285,441,441,441,441,0
|
|
20240904,130800,47679285,441,441,441,441,4538
|
|
20240904,130700,45678027,439,439,439,439,0
|
|
20240904,130600,45678027,439,439,439,439,127
|
|
20240904,130500,45622274,441,441,441,441,0
|
|
20240904,130400,45622274,441,441,441,441,2874
|
|
20240904,130300,44354840,441,441,441,441,0
|
|
20240904,130200,44354840,441,441,441,441,0
|
|
20240904,130100,44354840,441,441,441,441,0
|
|
20240904,130000,44354840,441,441,441,441,2
|
|
20240904,125900,44353958,441,441,441,441,0
|
|
20240904,125800,44353958,441,441,441,441,0
|
|
20240904,125700,44353958,441,441,441,441,15
|
|
20240904,125600,44347343,441,439,441,439,169
|
|
20240904,125500,44273150,439,440,440,437,4456
|
|
20240904,125400,42324910,441,443,443,441,9000
|
|
20240904,125300,38355908,445,445,445,445,0
|
|
20240904,125200,38355908,445,445,445,444,18
|
|
20240904,125100,38347913,443,443,443,443,37
|
|
20240904,125000,38331522,443,446,446,443,28
|
|
20240904,124900,38319094,443,443,443,443,9
|
|
20240904,124800,38315107,443,439,443,439,7653
|
|
20240904,124700,34935776,438,438,438,437,1015
|
|
20240904,124600,34491207,437,437,437,437,47
|
|
20240904,124500,34470668,437,441,441,437,14994
|
|
20240904,124400,27897621,443,443,443,443,0
|
|
20240904,124300,27897621,443,443,443,443,0
|
|
20240904,124200,27897621,443,443,443,443,38
|
|
20240904,124100,27880787,443,443,443,443,0
|
|
20240904,124000,27880787,443,443,443,443,0
|
|
20240904,123900,27880787,443,443,443,443,0
|
|
20240904,123800,27880787,443,448,448,440,15034
|
|
20240904,123700,21203619,449,449,449,449,5
|
|
20240904,123600,21201374,448,448,448,448,0
|
|
20240904,123500,21201374,448,448,448,448,112
|
|
20240904,123400,21151198,450,450,450,450,10
|
|
20240904,123300,21146698,450,450,450,450,0
|
|
20240904,123200,21146698,450,450,450,450,0
|
|
20240904,123100,21146698,450,450,450,450,0
|
|
20240904,123000,21146698,450,450,450,450,0
|
|
20240904,122900,21146698,450,450,450,450,0
|
|
20240904,122800,21146698,450,450,450,450,0
|
|
20240904,122700,21146698,450,450,450,450,0
|
|
20240904,122600,21146698,450,450,450,450,0
|
|
20240904,122500,21146698,450,450,450,450,0
|
|
20240904,122400,21146698,450,450,450,450,0
|
|
20240904,122300,21146698,450,450,450,450,0
|
|
20240904,122200,21146698,450,450,450,450,0
|
|
20240904,122100,21146698,450,450,450,450,0
|
|
20240904,122000,21146698,450,450,450,450,0
|
|
20240904,121900,21146698,450,450,450,450,0
|
|
20240904,121800,21146698,450,450,450,450,0
|
|
20240904,121700,21146698,450,450,450,450,0
|
|
20240904,121600,21146698,450,450,450,450,0
|
|
20240904,121500,21146698,450,450,450,450,0
|
|
20240904,121400,21146698,450,450,450,450,0
|
|
20240904,121300,21146698,450,450,450,450,0
|
|
20240904,121200,21146698,450,450,450,450,0
|
|
20240904,121100,21146698,450,450,450,450,100
|
|
20240904,121000,21101698,451,451,451,451,0
|
|
20240904,120900,21101698,451,451,451,451,0
|
|
20240904,120800,21101698,451,451,451,451,0
|
|
20240904,120700,21101698,451,451,451,451,0
|
|
20240904,120600,21101698,451,451,451,451,0
|
|
20240904,120500,21101698,451,451,451,451,0
|
|
20240904,120400,21101698,451,451,451,451,0
|
|
20240904,120300,21101698,451,451,451,451,0
|
|
20240904,120200,21101698,451,451,451,451,3
|
|
20240904,120100,21100345,450,450,450,450,0
|
|
20240904,120000,21100345,450,450,450,450,0
|
|
20240904,115900,21100345,450,450,450,450,0
|
|
20240904,115800,21100345,450,450,450,450,0
|
|
20240904,115700,21100345,450,450,450,450,35
|
|
20240904,115600,21084595,450,450,452,448,119
|
|
20240904,115500,21030896,452,452,452,452,200
|
|
20240904,115400,20940496,452,452,452,452,0
|
|
20240904,115300,20940496,452,452,452,452,0
|
|
20240904,115200,20940496,452,452,452,452,0
|
|
20240904,115100,20940496,452,452,452,452,0
|
|
20240904,115000,20940496,452,452,452,452,0
|
|
20240904,114900,20940496,452,452,452,452,0
|
|
20240904,114800,20940496,452,452,452,452,0
|
|
20240904,114700,20940496,452,452,452,452,132
|
|
20240904,114600,20880832,452,452,452,452,0
|
|
20240904,114500,20880832,452,452,452,452,0
|
|
20240904,114400,20880832,452,452,452,452,0
|
|
20240904,114300,20880832,452,452,452,452,0
|
|
20240904,114200,20880832,452,452,452,452,0
|
|
20240904,114100,20880832,452,452,452,452,0
|
|
20240904,114000,20880832,452,452,452,452,0
|
|
20240904,113900,20880832,452,452,452,452,0
|
|
20240904,113800,20880832,452,452,452,452,0
|
|
20240904,113700,20880832,452,452,452,452,0
|
|
20240904,113600,20880832,452,452,452,452,0
|
|
20240904,113500,20880832,452,452,452,452,3
|
|
20240904,113400,20879476,454,454,454,454,0
|
|
20240904,113300,20879476,454,454,454,454,0
|
|
20240904,113200,20879476,454,454,454,454,0
|
|
20240904,113100,20879476,454,454,454,454,0
|
|
20240904,113000,20879476,454,454,454,454,0
|
|
20240904,112900,20879476,454,454,454,454,0
|
|
20240904,112800,20879476,454,454,454,454,0
|
|
20240904,112700,20879476,454,451,454,451,5
|
|
20240904,112600,20877212,450,450,450,450,0
|
|
20240904,112500,20877212,450,450,450,450,0
|
|
20240904,112400,20877212,450,450,450,450,1
|
|
20240904,112300,20876762,449,449,449,449,0
|
|
20240904,112200,20876762,449,449,449,449,0
|
|
20240904,112100,20876762,449,449,449,449,0
|
|
20240904,112000,20876762,449,449,449,449,0
|
|
20240904,111900,20876762,449,449,449,449,0
|
|
20240904,111800,20876762,449,449,449,449,0
|
|
20240904,111700,20876762,449,449,449,449,0
|
|
20240904,111600,20876762,449,449,449,449,2
|
|
20240904,111500,20875864,449,449,449,449,7
|
|
20240904,111400,20872721,449,449,449,449,57
|
|
20240904,111300,20847128,451,451,451,451,0
|
|
20240904,111200,20847128,451,451,451,451,17
|
|
20240904,111100,20839461,451,451,451,451,0
|
|
20240904,111000,20839461,451,451,451,451,22
|
|
20240904,110900,20829539,451,451,451,451,2
|
|
20240904,110800,20828637,451,451,451,451,0
|
|
20240904,110700,20828637,451,451,451,451,0
|
|
20240904,110600,20828637,451,451,451,451,0
|
|
20240904,110500,20828637,451,451,451,451,0
|
|
20240904,110400,20828637,451,451,451,451,0
|
|
20240904,110300,20828637,451,451,451,451,0
|
|
20240904,110200,20828637,451,451,451,451,0
|
|
20240904,110100,20828637,451,451,451,451,190
|
|
20240904,110000,20742947,451,451,451,451,0
|
|
20240904,105900,20742947,451,451,451,451,13
|
|
20240904,105800,20737084,451,451,451,451,0
|
|
20240904,105700,20737084,451,451,451,451,0
|
|
20240904,105600,20737084,451,451,451,451,1
|
|
20240904,105500,20736633,449,449,449,449,0
|
|
20240904,105400,20736633,449,449,449,449,0
|
|
20240904,105300,20736633,449,449,449,449,0
|
|
20240904,105200,20736633,449,449,449,449,0
|
|
20240904,105100,20736633,449,449,449,449,0
|
|
20240904,105000,20736633,449,449,449,449,0
|
|
20240904,104900,20736633,449,449,449,449,0
|
|
20240904,104800,20736633,449,449,449,449,0
|
|
20240904,104700,20736633,449,449,449,449,0
|
|
20240904,104600,20736633,449,449,449,449,0
|
|
20240904,104500,20736633,449,449,449,449,0
|
|
20240904,104400,20736633,449,449,449,449,0
|
|
20240904,104300,20736633,449,449,449,449,0
|
|
20240904,104200,20736633,449,449,449,449,22
|
|
20240904,104100,20726755,449,447,454,447,1006
|
|
20240904,104000,20270081,447,446,450,446,1003
|
|
20240904,103900,19818748,450,450,450,450,0
|
|
20240904,103800,19818748,450,445,450,445,3000
|
|
20240904,103700,18477678,445,445,445,445,0
|
|
20240904,103600,18477678,445,445,445,445,0
|
|
20240904,103500,18477678,445,445,445,445,0
|
|
20240904,103400,18477678,445,441,445,441,5155
|
|
20240904,103300,16193072,441,441,441,441,1100
|
|
20240904,103200,15707972,439,439,439,439,0
|
|
20240904,103100,15707972,439,439,439,439,0
|
|
20240904,103000,15707972,439,439,439,438,2260
|
|
20240904,102900,14717519,439,441,441,439,10000
|
|
20240904,102800,10323781,442,442,442,442,751
|
|
20240904,102700,9991839,442,442,442,442,1
|
|
20240904,102600,9991397,442,442,442,442,250
|
|
20240904,102500,9880897,443,443,443,443,45
|
|
20240904,102400,9860962,443,443,443,443,0
|
|
20240904,102300,9860962,443,443,443,443,0
|
|
20240904,102200,9860962,443,443,443,443,0
|
|
20240904,102100,9860962,443,445,445,443,1502
|
|
20240904,102000,9195574,446,446,446,446,0
|
|
20240904,101900,9195574,446,446,446,446,0
|
|
20240904,101800,9195574,446,446,446,446,0
|
|
20240904,101700,9195574,446,446,446,446,0
|
|
20240904,101600,9195574,446,446,446,446,0
|
|
20240904,101500,9195574,446,446,446,446,0
|
|
20240904,101400,9195574,446,447,447,446,9
|
|
20240904,101300,9191557,447,445,447,445,53
|
|
20240904,101200,9167955,445,445,445,445,16
|
|
20240904,101100,9160835,444,444,444,444,46
|
|
20240904,101000,9140411,442,442,442,442,1
|
|
20240904,100900,9139969,442,442,442,442,0
|
|
20240904,100800,9139969,442,442,442,442,56
|
|
20240904,100700,9115217,444,444,444,444,0
|
|
20240904,100600,9115217,444,444,444,444,0
|
|
20240904,100500,9115217,444,444,450,444,7
|
|
20240904,100400,9112093,445,443,445,443,1003
|
|
20240904,100300,8667758,443,442,443,441,1453
|
|
20240904,100200,8026288,443,446,446,443,3868
|
|
20240904,100100,6307142,447,447,447,447,611
|
|
20240904,100000,6034025,448,448,448,448,138
|
|
20240904,095900,5972201,449,449,449,449,0
|
|
20240904,095800,5972201,449,449,449,449,2
|
|
20240904,095700,5971303,447,447,447,447,0
|
|
20240904,095600,5971303,447,447,447,447,0
|
|
20240904,095500,5971303,447,447,447,447,0
|
|
20240904,095400,5971303,447,447,447,447,0
|
|
20240904,095300,5971303,447,447,447,447,0
|
|
20240904,095200,5971303,447,447,447,447,0
|
|
20240904,095100,5971303,447,446,447,445,3364
|
|
20240904,095000,4473540,447,448,448,447,746
|
|
20240904,094900,4139578,448,448,448,448,0
|
|
20240904,094800,4139578,448,448,448,448,0
|
|
20240904,094700,4139578,448,448,448,448,0
|
|
20240904,094600,4139578,448,448,448,448,27
|
|
20240904,094500,4127482,450,450,450,450,0
|
|
20240904,094400,4127482,450,450,450,450,0
|
|
20240904,094300,4127482,450,450,450,450,0
|
|
20240904,094200,4127482,450,450,450,450,111
|
|
20240904,094100,4077532,451,450,451,450,158
|
|
20240904,094000,4006276,450,447,450,447,256
|
|
20240904,093900,3891830,447,447,447,447,0
|
|
20240904,093800,3891830,447,447,447,447,20
|
|
20240904,093700,3882890,451,451,451,451,0
|
|
20240904,093600,3882890,451,449,451,449,3
|
|
20240904,093500,3881541,451,449,451,449,14
|
|
20240904,093400,3875243,451,447,451,447,21
|
|
20240904,093300,3865791,447,450,451,447,259
|
|
20240904,093200,3749880,450,450,450,450,1
|
|
20240904,093100,3749430,450,450,451,450,6
|
|
20240904,093000,3746728,450,451,451,450,3
|
|
20240904,092900,3745377,451,451,451,451,1
|
|
20240904,092800,3744926,452,450,452,450,433
|
|
20240904,092700,3549222,450,450,450,450,6
|
|
20240904,092600,3546522,448,448,448,448,0
|
|
20240904,092500,3546522,448,448,448,448,0
|
|
20240904,092400,3546522,448,448,448,448,0
|
|
20240904,092300,3546522,448,448,448,447,1122
|
|
20240904,092200,3044557,450,450,450,450,0
|
|
20240904,092100,3044557,450,450,450,450,2
|
|
20240904,092000,3043657,450,450,450,450,1
|
|
20240904,091900,3043207,449,449,449,449,859
|
|
20240904,091800,2657516,450,450,450,450,810
|
|
20240904,091700,2293016,450,450,450,450,0
|
|
20240904,091600,2293016,450,450,450,450,0
|
|
20240904,091500,2293016,450,450,450,450,0
|
|
20240904,091400,2293016,450,451,451,450,3066
|
|
20240904,091300,913253,453,453,453,453,50
|
|
20240904,091200,890603,453,453,453,453,0
|
|
20240904,091100,890603,453,453,453,453,0
|
|
20240904,091000,890603,453,453,453,453,0
|
|
20240904,090900,890603,453,453,453,453,8
|
|
20240904,090800,886979,453,453,453,453,0
|
|
20240904,090700,886979,453,453,453,453,0
|
|
20240904,090600,886979,453,453,453,453,1
|
|
20240904,090500,886526,447,452,452,447,58
|
|
20240904,090400,860430,456,456,456,456,0
|
|
20240904,090300,860430,456,456,456,456,0
|
|
20240904,090200,860430,456,456,456,456,291
|
|
20240904,090100,727734,456,458,458,456,40
|
|
20240904,090000,709442,458,458,458,458,1549
|