603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190000,98425903,684,684,684,684,900
|
|
20240802,185900,98425903,684,684,684,684,0
|
|
20240802,185800,98425903,684,684,684,684,0
|
|
20240802,185700,98425903,684,684,684,684,0
|
|
20240802,185600,98425903,684,684,684,684,0
|
|
20240802,185500,98425903,684,684,684,684,0
|
|
20240802,185400,98425903,684,684,684,684,0
|
|
20240802,185300,98425903,684,684,684,684,0
|
|
20240802,185200,98425903,684,684,684,684,0
|
|
20240802,185100,98425903,684,684,684,684,0
|
|
20240802,185000,98425903,684,684,684,684,0
|
|
20240802,184900,98425903,684,684,684,684,0
|
|
20240802,184800,98425903,684,684,684,684,0
|
|
20240802,184700,98425903,684,684,684,684,0
|
|
20240802,184600,98425903,684,684,684,684,0
|
|
20240802,184500,98425903,684,684,684,684,0
|
|
20240802,184400,98425903,684,684,684,684,0
|
|
20240802,184300,98425903,684,684,684,684,0
|
|
20240802,184200,98425903,684,684,684,684,0
|
|
20240802,184100,98425903,684,684,684,684,0
|
|
20240802,184000,98425903,684,684,684,684,0
|
|
20240802,183900,98425903,684,684,684,684,0
|
|
20240802,183800,98425903,684,684,684,684,0
|
|
20240802,183700,98425903,684,684,684,684,0
|
|
20240802,183600,98425903,684,684,684,684,0
|
|
20240802,183500,98425903,684,684,684,684,0
|
|
20240802,183400,98425903,684,684,684,684,0
|
|
20240802,183300,98425903,684,684,684,684,0
|
|
20240802,183200,98425903,684,684,684,684,0
|
|
20240802,183100,98425903,684,684,684,684,0
|
|
20240802,183000,98425903,684,684,684,684,900
|
|
20240802,182900,98425903,684,684,684,684,0
|
|
20240802,182800,98425903,684,684,684,684,0
|
|
20240802,182700,98425903,684,684,684,684,0
|
|
20240802,182600,98425903,684,684,684,684,0
|
|
20240802,182500,98425903,684,684,684,684,0
|
|
20240802,182400,98425903,684,684,684,684,0
|
|
20240802,182300,98425903,684,684,684,684,0
|
|
20240802,182200,98425903,684,684,684,684,0
|
|
20240802,182100,98425903,684,684,684,684,0
|
|
20240802,182000,98425903,684,684,684,684,0
|
|
20240802,181900,98425903,684,684,684,684,0
|
|
20240802,181800,98425903,684,684,684,684,0
|
|
20240802,181700,98425903,684,684,684,684,0
|
|
20240802,181600,98425903,684,684,684,684,0
|
|
20240802,181500,98425903,684,684,684,684,0
|
|
20240802,181400,98425903,684,684,684,684,0
|
|
20240802,181300,98425903,684,684,684,684,0
|
|
20240802,181200,98425903,684,684,684,684,0
|
|
20240802,181100,98425903,684,684,684,684,0
|
|
20240802,181000,98425903,684,684,684,684,0
|
|
20240802,180900,98425903,684,684,684,684,0
|
|
20240802,180800,98425903,684,684,684,684,0
|
|
20240802,180700,98425903,684,684,684,684,0
|
|
20240802,180600,98425903,684,684,684,684,0
|
|
20240802,180500,98425903,684,684,684,684,0
|
|
20240802,180400,98425903,684,684,684,684,0
|
|
20240802,180300,98425903,684,684,684,684,0
|
|
20240802,180200,98425903,684,684,684,684,0
|
|
20240802,180100,98425903,684,684,684,684,0
|
|
20240802,180000,98425903,684,684,684,684,900
|
|
20240802,175900,98425903,684,684,684,684,0
|
|
20240802,175800,98425903,684,684,684,684,0
|
|
20240802,175700,98425903,684,684,684,684,0
|
|
20240802,175600,98425903,684,684,684,684,0
|
|
20240802,175500,98425903,684,684,684,684,0
|
|
20240802,175400,98425903,684,684,684,684,0
|
|
20240802,175300,98425903,684,684,684,684,0
|
|
20240802,175200,98425903,684,684,684,684,0
|
|
20240802,175100,98425903,684,684,684,684,0
|
|
20240802,175000,98425903,684,684,684,684,0
|
|
20240802,174900,98425903,684,684,684,684,0
|
|
20240802,174800,98425903,684,684,684,684,0
|
|
20240802,174700,98425903,684,684,684,684,0
|
|
20240802,174600,98425903,684,684,684,684,0
|
|
20240802,174500,98425903,684,684,684,684,0
|
|
20240802,174400,98425903,684,684,684,684,0
|
|
20240802,174300,98425903,684,684,684,684,0
|
|
20240802,174200,98425903,684,684,684,684,0
|
|
20240802,174100,98425903,684,684,684,684,0
|
|
20240802,174000,98425903,684,684,684,684,0
|
|
20240802,173900,98425903,684,684,684,684,0
|
|
20240802,173800,98425903,684,684,684,684,0
|
|
20240802,173700,98425903,684,684,684,684,0
|
|
20240802,173600,98425903,684,684,684,684,0
|
|
20240802,173500,98425903,684,684,684,684,0
|
|
20240802,173400,98425903,684,684,684,684,0
|
|
20240802,173300,98425903,684,684,684,684,0
|
|
20240802,173200,98425903,684,684,684,684,0
|
|
20240802,173100,98425903,684,684,684,684,0
|
|
20240802,173000,98425903,684,684,684,684,900
|
|
20240802,172900,98425903,684,684,684,684,0
|
|
20240802,172800,98425903,684,684,684,684,0
|
|
20240802,172700,98425903,684,684,684,684,0
|
|
20240802,172600,98425903,684,684,684,684,0
|
|
20240802,172500,98425903,684,684,684,684,0
|
|
20240802,172400,98425903,684,684,684,684,0
|
|
20240802,172300,98425903,684,684,684,684,0
|
|
20240802,172200,98425903,684,684,684,684,0
|
|
20240802,172100,98425903,684,684,684,684,0
|
|
20240802,172000,98425903,684,684,684,684,0
|
|
20240802,171900,98425903,684,684,684,684,0
|
|
20240802,171800,98425903,684,684,684,684,0
|
|
20240802,171700,98425903,684,684,684,684,0
|
|
20240802,171600,98425903,684,684,684,684,0
|
|
20240802,171500,98425903,684,684,684,684,0
|
|
20240802,171400,98425903,684,684,684,684,0
|
|
20240802,171300,98425903,684,684,684,684,0
|
|
20240802,171200,98425903,684,684,684,684,0
|
|
20240802,171100,98425903,684,684,684,684,0
|
|
20240802,171000,98425903,684,684,684,684,0
|
|
20240802,170900,98425903,684,684,684,684,0
|
|
20240802,170800,98425903,684,684,684,684,0
|
|
20240802,170700,98425903,684,684,684,684,0
|
|
20240802,170600,98425903,684,684,684,684,0
|
|
20240802,170500,98425903,684,684,684,684,0
|
|
20240802,170400,98425903,684,684,684,684,0
|
|
20240802,170300,98425903,684,684,684,684,0
|
|
20240802,170200,98425903,684,684,684,684,0
|
|
20240802,170100,98425903,684,684,684,684,0
|
|
20240802,170000,98425903,684,684,684,684,900
|
|
20240802,165900,98425903,684,684,684,684,0
|
|
20240802,165800,98425903,684,684,684,684,0
|
|
20240802,165700,98425903,684,684,684,684,0
|
|
20240802,165600,98425903,684,684,684,684,0
|
|
20240802,165500,98425903,684,684,684,684,0
|
|
20240802,165400,98425903,684,684,684,684,0
|
|
20240802,165300,98425903,684,684,684,684,0
|
|
20240802,165200,98425903,684,684,684,684,0
|
|
20240802,165100,98425903,684,684,684,684,0
|
|
20240802,165000,98425903,684,684,684,684,0
|
|
20240802,164900,98425903,684,684,684,684,0
|
|
20240802,164800,98425903,684,684,684,684,0
|
|
20240802,164700,98425903,684,684,684,684,0
|
|
20240802,164600,98425903,684,684,684,684,0
|
|
20240802,164500,98425903,684,684,684,684,0
|
|
20240802,164400,98425903,684,684,684,684,0
|
|
20240802,164300,98425903,684,684,684,684,0
|
|
20240802,164200,98425903,684,684,684,684,0
|
|
20240802,164100,98425903,684,684,684,684,0
|
|
20240802,164000,98425903,684,684,684,684,0
|
|
20240802,163900,98425903,684,684,684,684,0
|
|
20240802,163800,98425903,684,684,684,684,0
|
|
20240802,163700,98425903,684,684,684,684,0
|
|
20240802,163600,98425903,684,684,684,684,0
|
|
20240802,163500,98425903,684,684,684,684,0
|
|
20240802,163400,98425903,684,684,684,684,0
|
|
20240802,163300,98425903,684,684,684,684,0
|
|
20240802,163200,98425903,684,684,684,684,0
|
|
20240802,163100,98425903,684,684,684,684,0
|
|
20240802,163000,98425903,684,684,684,684,900
|
|
20240802,162900,98425903,684,684,684,684,0
|
|
20240802,162800,98425903,684,684,684,684,0
|
|
20240802,162700,98425903,684,684,684,684,0
|
|
20240802,162600,98425903,684,684,684,684,0
|
|
20240802,162500,98425903,684,684,684,684,0
|
|
20240802,162400,98425903,684,684,684,684,0
|
|
20240802,162300,98425903,684,684,684,684,0
|
|
20240802,162200,98425903,684,684,684,684,0
|
|
20240802,162100,98425903,684,684,684,684,0
|
|
20240802,162000,98425903,684,684,684,684,0
|
|
20240802,161900,98425903,684,684,684,684,0
|
|
20240802,161800,98425903,684,684,684,684,0
|
|
20240802,161700,98425903,684,684,684,684,0
|
|
20240802,161600,98425903,684,684,684,684,0
|
|
20240802,161500,98425903,684,684,684,684,0
|
|
20240802,161400,98425903,684,684,684,684,0
|
|
20240802,161300,98425903,684,684,684,684,0
|
|
20240802,161200,98425903,684,684,684,684,0
|
|
20240802,161100,98425903,684,684,684,684,0
|
|
20240802,161000,98425903,684,684,684,684,0
|
|
20240802,160900,98425903,684,684,684,684,0
|
|
20240802,160800,98425903,684,684,684,684,0
|
|
20240802,160700,98425903,684,684,684,684,0
|
|
20240802,160600,98425903,684,684,684,684,0
|
|
20240802,160500,98425903,684,684,684,684,0
|
|
20240802,160400,98425903,684,684,684,684,0
|
|
20240802,160300,98425903,684,684,684,684,0
|
|
20240802,160200,98425903,684,684,684,684,0
|
|
20240802,160100,98425903,684,684,684,684,0
|
|
20240802,160000,98425903,684,684,684,684,900
|
|
20240802,155900,98425903,684,684,684,684,0
|
|
20240802,155800,98425903,684,684,684,684,0
|
|
20240802,155700,98425903,684,684,684,684,0
|
|
20240802,155600,98425903,684,684,684,684,0
|
|
20240802,155500,98425903,684,684,684,684,0
|
|
20240802,155400,98425903,684,684,684,684,0
|
|
20240802,155300,98425903,684,684,684,684,0
|
|
20240802,155200,98425903,684,684,684,684,0
|
|
20240802,155100,98425903,684,684,684,684,0
|
|
20240802,155000,98425903,684,684,684,684,0
|
|
20240802,154900,98425903,684,684,684,684,0
|
|
20240802,154800,98425903,684,684,684,684,0
|
|
20240802,154700,98425903,684,684,684,684,0
|
|
20240802,154600,98425903,684,684,684,684,0
|
|
20240802,154500,98425903,684,684,684,684,0
|
|
20240802,154400,98425903,684,684,684,684,0
|
|
20240802,154300,98425903,684,684,684,684,0
|
|
20240802,154200,98425903,684,684,684,684,0
|
|
20240802,154100,98425903,684,684,684,684,0
|
|
20240802,154000,98425903,684,684,684,684,0
|
|
20240802,153900,98425903,684,684,684,684,0
|
|
20240802,153800,98425903,684,684,684,684,0
|
|
20240802,153700,98425903,684,684,684,684,0
|
|
20240802,153600,98425903,684,684,684,684,0
|
|
20240802,153500,98425903,684,684,684,684,0
|
|
20240802,153400,98425903,684,684,684,684,0
|
|
20240802,153300,98425903,684,684,684,684,0
|
|
20240802,153200,98425903,684,684,684,684,0
|
|
20240802,153100,98425903,684,684,684,684,0
|
|
20240802,153000,98425903,684,684,684,684,1800
|
|
20240802,152900,97810303,684,684,684,684,0
|
|
20240802,152800,97810303,684,684,684,684,0
|
|
20240802,152700,97810303,684,684,684,684,0
|
|
20240802,152600,97810303,684,684,684,684,0
|
|
20240802,152500,97810303,684,684,684,684,0
|
|
20240802,152400,97810303,684,684,684,684,0
|
|
20240802,152300,97810303,684,684,684,684,0
|
|
20240802,152200,97810303,684,684,684,684,0
|
|
20240802,152100,97810303,684,684,684,684,0
|
|
20240802,152000,97810303,684,684,684,684,0
|
|
20240802,151900,97810303,684,684,684,684,0
|
|
20240802,151800,97810303,684,684,684,684,0
|
|
20240802,151700,97810303,684,684,684,684,0
|
|
20240802,151600,97810303,684,684,684,684,0
|
|
20240802,151500,97810303,684,684,684,684,0
|
|
20240802,151400,97810303,684,684,684,684,0
|
|
20240802,151300,97810303,684,684,684,684,0
|
|
20240802,151200,97810303,684,683,684,683,2
|
|
20240802,151100,97808936,681,681,681,681,161
|
|
20240802,151000,97699295,681,681,681,681,0
|
|
20240802,150900,97699295,681,681,681,681,0
|
|
20240802,150800,97699295,681,681,681,681,2735
|
|
20240802,150700,95836760,681,681,681,681,1
|
|
20240802,150600,95836079,680,679,680,679,865
|
|
20240802,150500,95247880,680,680,680,680,1989
|
|
20240802,150400,93895360,679,679,679,679,1
|
|
20240802,150300,93894681,681,681,681,681,0
|
|
20240802,150200,93894681,681,681,681,681,0
|
|
20240802,150100,93894681,681,681,681,681,0
|
|
20240802,150000,93894681,681,681,681,681,0
|
|
20240802,145900,93894681,681,681,681,681,0
|
|
20240802,145800,93894681,681,681,681,681,0
|
|
20240802,145700,93894681,681,679,681,679,120
|
|
20240802,145600,93813199,681,681,681,681,0
|
|
20240802,145500,93813199,681,681,681,681,0
|
|
20240802,145400,93813199,681,681,681,681,0
|
|
20240802,145300,93813199,681,681,681,681,4
|
|
20240802,145200,93810475,681,681,681,681,0
|
|
20240802,145100,93810475,681,681,681,681,0
|
|
20240802,145000,93810475,681,681,681,681,0
|
|
20240802,144900,93810475,681,681,681,681,0
|
|
20240802,144800,93810475,681,681,681,681,0
|
|
20240802,144700,93810475,681,681,681,681,0
|
|
20240802,144600,93810475,681,681,681,681,5000
|
|
20240802,144500,90405475,681,681,681,681,0
|
|
20240802,144400,90405475,681,681,681,681,0
|
|
20240802,144300,90405475,681,681,681,681,1
|
|
20240802,144200,90404794,677,677,677,677,0
|
|
20240802,144100,90404794,677,677,677,677,0
|
|
20240802,144000,90404794,677,677,677,677,0
|
|
20240802,143900,90404794,677,677,677,677,3397
|
|
20240802,143800,88105025,683,683,683,683,0
|
|
20240802,143700,88105025,683,683,683,683,2
|
|
20240802,143600,88103659,678,678,678,678,20
|
|
20240802,143500,88090099,675,675,675,675,0
|
|
20240802,143400,88090099,675,675,675,675,0
|
|
20240802,143300,88090099,675,675,675,675,0
|
|
20240802,143200,88090099,675,675,675,675,0
|
|
20240802,143100,88090099,675,675,675,675,0
|
|
20240802,143000,88090099,675,681,681,675,2834
|
|
20240802,142900,86171099,683,680,683,680,10
|
|
20240802,142800,86164272,679,679,679,679,1
|
|
20240802,142700,86163593,678,678,678,678,0
|
|
20240802,142600,86163593,678,678,678,678,1000
|
|
20240802,142500,85485593,678,678,678,678,60
|
|
20240802,142400,85444913,678,678,678,678,0
|
|
20240802,142300,85444913,678,678,678,678,0
|
|
20240802,142200,85444913,678,678,678,678,0
|
|
20240802,142100,85444913,678,678,678,678,200
|
|
20240802,142000,85309313,680,680,680,680,0
|
|
20240802,141900,85309313,680,680,680,680,0
|
|
20240802,141800,85309313,680,680,680,680,0
|
|
20240802,141700,85309313,680,680,680,680,0
|
|
20240802,141600,85309313,680,680,680,680,958
|
|
20240802,141500,84657873,680,680,680,680,0
|
|
20240802,141400,84657873,680,680,680,680,0
|
|
20240802,141300,84657873,680,680,680,680,0
|
|
20240802,141200,84657873,680,680,680,680,0
|
|
20240802,141100,84657873,680,680,680,680,0
|
|
20240802,141000,84657873,680,676,680,676,301
|
|
20240802,140900,84454393,680,680,680,680,0
|
|
20240802,140800,84454393,680,680,680,680,1
|
|
20240802,140700,84453713,675,675,675,675,0
|
|
20240802,140600,84453713,675,675,675,675,0
|
|
20240802,140500,84453713,675,675,675,675,0
|
|
20240802,140400,84453713,675,679,679,675,31188
|
|
20240802,140300,63372885,679,679,679,679,2001
|
|
20240802,140200,62014206,679,679,679,679,1
|
|
20240802,140100,62013527,679,679,679,679,125
|
|
20240802,140000,61928652,680,680,680,680,0
|
|
20240802,135900,61928652,680,680,680,680,0
|
|
20240802,135800,61928652,680,680,680,680,1
|
|
20240802,135700,61927972,679,679,679,679,1
|
|
20240802,135600,61927293,680,679,680,679,2
|
|
20240802,135500,61925934,679,680,680,679,100
|
|
20240802,135400,61857935,680,680,680,680,0
|
|
20240802,135300,61857935,680,680,680,680,1
|
|
20240802,135200,61857255,679,679,679,679,0
|
|
20240802,135100,61857255,679,679,679,679,1
|
|
20240802,135000,61856576,678,678,678,678,0
|
|
20240802,134900,61856576,678,678,678,678,0
|
|
20240802,134800,61856576,678,678,678,678,0
|
|
20240802,134700,61856576,678,678,678,678,0
|
|
20240802,134600,61856576,678,678,678,678,5
|
|
20240802,134500,61853186,678,681,681,678,15000
|
|
20240802,134400,51667066,683,683,683,683,0
|
|
20240802,134300,51667066,683,683,683,683,0
|
|
20240802,134200,51667066,683,683,683,683,0
|
|
20240802,134100,51667066,683,683,683,681,1502
|
|
20240802,134000,50644189,683,683,683,683,0
|
|
20240802,133900,50644189,683,683,683,683,0
|
|
20240802,133800,50644189,683,683,683,683,0
|
|
20240802,133700,50644189,683,683,683,683,0
|
|
20240802,133600,50644189,683,683,683,683,0
|
|
20240802,133500,50644189,683,683,683,683,0
|
|
20240802,133400,50644189,683,683,683,683,0
|
|
20240802,133300,50644189,683,683,683,683,0
|
|
20240802,133200,50644189,683,683,683,683,100
|
|
20240802,133100,50575889,682,682,682,682,0
|
|
20240802,133000,50575889,682,682,682,682,1
|
|
20240802,132900,50575207,683,683,683,683,1200
|
|
20240802,132800,49755607,683,683,683,683,0
|
|
20240802,132700,49755607,683,683,683,683,0
|
|
20240802,132600,49755607,683,683,683,683,0
|
|
20240802,132500,49755607,683,683,683,683,0
|
|
20240802,132400,49755607,683,683,683,683,0
|
|
20240802,132300,49755607,683,683,683,683,0
|
|
20240802,132200,49755607,683,683,683,683,0
|
|
20240802,132100,49755607,683,683,683,683,0
|
|
20240802,132000,49755607,683,683,683,683,0
|
|
20240802,131900,49755607,683,683,683,683,0
|
|
20240802,131800,49755607,683,683,683,683,0
|
|
20240802,131700,49755607,683,683,683,683,0
|
|
20240802,131600,49755607,683,683,683,683,0
|
|
20240802,131500,49755607,683,683,683,683,0
|
|
20240802,131400,49755607,683,683,683,683,0
|
|
20240802,131300,49755607,683,683,683,683,0
|
|
20240802,131200,49755607,683,683,683,683,0
|
|
20240802,131100,49755607,683,683,683,683,0
|
|
20240802,131000,49755607,683,683,683,683,0
|
|
20240802,130900,49755607,683,682,683,682,3
|
|
20240802,130800,49753560,681,681,681,681,0
|
|
20240802,130700,49753560,681,681,681,681,0
|
|
20240802,130600,49753560,681,681,681,681,0
|
|
20240802,130500,49753560,681,681,681,681,1
|
|
20240802,130400,49752879,682,682,682,682,0
|
|
20240802,130300,49752879,682,682,682,682,0
|
|
20240802,130200,49752879,682,682,682,682,0
|
|
20240802,130100,49752879,682,682,682,682,13624
|
|
20240802,130000,40461311,683,683,683,683,0
|
|
20240802,125900,40461311,683,683,683,683,0
|
|
20240802,125800,40461311,683,683,683,683,1
|
|
20240802,125700,40460628,682,682,682,682,0
|
|
20240802,125600,40460628,682,682,682,682,0
|
|
20240802,125500,40460628,682,682,682,682,0
|
|
20240802,125400,40460628,682,682,682,682,0
|
|
20240802,125300,40460628,682,682,682,682,0
|
|
20240802,125200,40460628,682,682,682,682,0
|
|
20240802,125100,40460628,682,682,682,682,1
|
|
20240802,125000,40459946,682,682,682,682,1
|
|
20240802,124900,40459264,683,683,683,683,4370
|
|
20240802,124800,37474554,683,683,683,683,15
|
|
20240802,124700,37464309,683,683,683,683,0
|
|
20240802,124600,37464309,683,683,683,683,0
|
|
20240802,124500,37464309,683,683,683,683,1
|
|
20240802,124400,37463626,682,682,682,682,0
|
|
20240802,124300,37463626,682,682,682,682,0
|
|
20240802,124200,37463626,682,682,682,682,0
|
|
20240802,124100,37463626,682,682,682,682,0
|
|
20240802,124000,37463626,682,682,682,682,1
|
|
20240802,123900,37462944,682,682,682,682,1
|
|
20240802,123800,37462262,682,682,682,682,84
|
|
20240802,123700,37404974,682,682,682,682,0
|
|
20240802,123600,37404974,682,682,682,682,0
|
|
20240802,123500,37404974,682,682,682,682,0
|
|
20240802,123400,37404974,682,682,682,682,0
|
|
20240802,123300,37404974,682,682,682,682,0
|
|
20240802,123200,37404974,682,682,682,682,0
|
|
20240802,123100,37404974,682,682,682,682,15
|
|
20240802,123000,37394744,683,683,683,683,0
|
|
20240802,122900,37394744,683,683,683,683,0
|
|
20240802,122800,37394744,683,683,683,683,0
|
|
20240802,122700,37394744,683,683,683,683,0
|
|
20240802,122600,37394744,683,683,683,683,12
|
|
20240802,122500,37386548,682,682,682,682,0
|
|
20240802,122400,37386548,682,682,682,682,6
|
|
20240802,122300,37382456,683,683,683,683,0
|
|
20240802,122200,37382456,683,683,683,683,0
|
|
20240802,122100,37382456,683,683,683,683,0
|
|
20240802,122000,37382456,683,683,683,683,0
|
|
20240802,121900,37382456,683,683,683,683,0
|
|
20240802,121800,37382456,683,683,683,683,656
|
|
20240802,121700,36934408,683,683,683,683,0
|
|
20240802,121600,36934408,683,683,683,683,0
|
|
20240802,121500,36934408,683,683,683,683,0
|
|
20240802,121400,36934408,683,683,683,683,0
|
|
20240802,121300,36934408,683,683,683,683,0
|
|
20240802,121200,36934408,683,683,683,683,0
|
|
20240802,121100,36934408,683,683,683,683,0
|
|
20240802,121000,36934408,683,683,683,683,0
|
|
20240802,120900,36934408,683,683,683,683,0
|
|
20240802,120800,36934408,683,683,683,683,0
|
|
20240802,120700,36934408,683,683,683,683,0
|
|
20240802,120600,36934408,683,683,683,683,0
|
|
20240802,120500,36934408,683,683,683,683,0
|
|
20240802,120400,36934408,683,683,683,683,0
|
|
20240802,120300,36934408,683,682,683,682,10
|
|
20240802,120200,36927583,683,683,683,683,0
|
|
20240802,120100,36927583,683,683,683,683,0
|
|
20240802,120000,36927583,683,683,683,683,0
|
|
20240802,115900,36927583,683,683,683,683,0
|
|
20240802,115800,36927583,683,683,683,683,0
|
|
20240802,115700,36927583,683,683,683,683,0
|
|
20240802,115600,36927583,683,681,683,681,4
|
|
20240802,115500,36924855,680,680,680,680,109
|
|
20240802,115400,36850735,682,682,682,682,0
|
|
20240802,115300,36850735,682,682,682,682,1298
|
|
20240802,115200,35965499,680,680,680,680,0
|
|
20240802,115100,35965499,680,680,680,680,0
|
|
20240802,115000,35965499,680,680,680,680,0
|
|
20240802,114900,35965499,680,680,680,680,440
|
|
20240802,114800,35666299,682,682,682,682,0
|
|
20240802,114700,35666299,682,682,682,682,1094
|
|
20240802,114600,34920191,682,682,682,682,11
|
|
20240802,114500,34912689,682,682,682,682,1
|
|
20240802,114400,34912007,680,680,680,680,0
|
|
20240802,114300,34912007,680,680,680,680,0
|
|
20240802,114200,34912007,680,680,680,680,0
|
|
20240802,114100,34912007,680,680,680,680,3945
|
|
20240802,114000,32229407,680,680,680,680,1
|
|
20240802,113900,32228727,681,681,681,681,807
|
|
20240802,113800,31679160,681,681,681,681,0
|
|
20240802,113700,31679160,681,681,681,681,0
|
|
20240802,113600,31679160,681,681,681,681,0
|
|
20240802,113500,31679160,681,681,681,681,0
|
|
20240802,113400,31679160,681,681,681,681,0
|
|
20240802,113300,31679160,681,681,681,681,0
|
|
20240802,113200,31679160,681,681,681,681,0
|
|
20240802,113100,31679160,681,681,681,681,0
|
|
20240802,113000,31679160,681,681,681,681,0
|
|
20240802,112900,31679160,681,681,681,681,0
|
|
20240802,112800,31679160,681,681,681,681,0
|
|
20240802,112700,31679160,681,681,681,681,0
|
|
20240802,112600,31679160,681,681,681,681,0
|
|
20240802,112500,31679160,681,681,681,681,0
|
|
20240802,112400,31679160,681,681,681,681,0
|
|
20240802,112300,31679160,681,681,681,681,0
|
|
20240802,112200,31679160,681,681,681,681,3024
|
|
20240802,112100,29619816,681,681,681,681,0
|
|
20240802,112000,29619816,681,681,681,681,0
|
|
20240802,111900,29619816,681,681,681,681,0
|
|
20240802,111800,29619816,681,681,681,681,30
|
|
20240802,111700,29599386,683,683,683,683,0
|
|
20240802,111600,29599386,683,683,683,683,0
|
|
20240802,111500,29599386,683,683,683,683,0
|
|
20240802,111400,29599386,683,683,683,683,0
|
|
20240802,111300,29599386,683,683,683,683,0
|
|
20240802,111200,29599386,683,683,683,683,1
|
|
20240802,111100,29598703,682,682,682,682,21
|
|
20240802,111000,29584381,682,682,682,682,0
|
|
20240802,110900,29584381,682,682,682,682,0
|
|
20240802,110800,29584381,682,682,682,682,0
|
|
20240802,110700,29584381,682,682,682,682,0
|
|
20240802,110600,29584381,682,682,682,682,201
|
|
20240802,110500,29447299,684,683,684,683,15
|
|
20240802,110400,29437053,683,683,683,683,292
|
|
20240802,110300,29237617,684,684,684,684,0
|
|
20240802,110200,29237617,684,684,684,684,0
|
|
20240802,110100,29237617,684,684,684,684,0
|
|
20240802,110000,29237617,684,684,684,684,0
|
|
20240802,105900,29237617,684,684,684,684,0
|
|
20240802,105800,29237617,684,684,684,684,0
|
|
20240802,105700,29237617,684,684,684,684,0
|
|
20240802,105600,29237617,684,684,684,684,0
|
|
20240802,105500,29237617,684,684,684,684,1
|
|
20240802,105400,29236933,683,683,683,683,0
|
|
20240802,105300,29236933,683,683,683,683,0
|
|
20240802,105200,29236933,683,683,683,683,3000
|
|
20240802,105100,27187933,684,684,684,684,0
|
|
20240802,105000,27187933,684,684,684,684,0
|
|
20240802,104900,27187933,684,684,684,684,0
|
|
20240802,104800,27187933,684,684,684,684,0
|
|
20240802,104700,27187933,684,684,684,684,0
|
|
20240802,104600,27187933,684,684,684,684,0
|
|
20240802,104500,27187933,684,684,684,684,0
|
|
20240802,104400,27187933,684,684,684,684,0
|
|
20240802,104300,27187933,684,684,684,684,1000
|
|
20240802,104200,26503933,684,684,684,684,0
|
|
20240802,104100,26503933,684,684,684,684,0
|
|
20240802,104000,26503933,684,684,684,684,0
|
|
20240802,103900,26503933,684,684,684,684,0
|
|
20240802,103800,26503933,684,684,684,684,0
|
|
20240802,103700,26503933,684,684,684,684,0
|
|
20240802,103600,26503933,684,684,684,684,1
|
|
20240802,103500,26503249,682,682,682,682,0
|
|
20240802,103400,26503249,682,682,682,682,3500
|
|
20240802,103300,24116249,681,681,681,681,0
|
|
20240802,103200,24116249,681,681,681,681,12
|
|
20240802,103100,24108077,681,681,681,681,0
|
|
20240802,103000,24108077,681,681,681,681,500
|
|
20240802,102900,23767577,684,684,684,684,0
|
|
20240802,102800,23767577,684,684,684,684,0
|
|
20240802,102700,23767577,684,684,684,684,0
|
|
20240802,102600,23767577,684,684,684,684,0
|
|
20240802,102500,23767577,684,684,684,684,0
|
|
20240802,102400,23767577,684,684,684,684,0
|
|
20240802,102300,23767577,684,684,684,684,0
|
|
20240802,102200,23767577,684,684,684,684,0
|
|
20240802,102100,23767577,684,684,684,684,0
|
|
20240802,102000,23767577,684,684,684,684,0
|
|
20240802,101900,23767577,684,684,684,684,0
|
|
20240802,101800,23767577,684,684,684,684,1
|
|
20240802,101700,23766893,680,680,680,680,0
|
|
20240802,101600,23766893,680,680,680,680,0
|
|
20240802,101500,23766893,680,684,684,680,1001
|
|
20240802,101400,23086209,680,680,680,680,0
|
|
20240802,101300,23086209,680,680,680,680,0
|
|
20240802,101200,23086209,680,680,680,680,0
|
|
20240802,101100,23086209,680,680,680,680,0
|
|
20240802,101000,23086209,680,681,681,680,300
|
|
20240802,100900,22881947,684,684,684,684,10
|
|
20240802,100800,22875107,684,684,684,684,0
|
|
20240802,100700,22875107,684,684,684,684,0
|
|
20240802,100600,22875107,684,684,684,684,0
|
|
20240802,100500,22875107,684,684,684,684,3
|
|
20240802,100400,22873055,684,684,684,684,0
|
|
20240802,100300,22873055,684,684,684,684,0
|
|
20240802,100200,22873055,684,684,684,684,0
|
|
20240802,100100,22873055,684,684,684,684,0
|
|
20240802,100000,22873055,684,684,684,684,0
|
|
20240802,095900,22873055,684,684,684,684,0
|
|
20240802,095800,22873055,684,684,684,684,100
|
|
20240802,095700,22804655,681,681,681,681,0
|
|
20240802,095600,22804655,681,681,681,681,1
|
|
20240802,095500,22803974,684,684,684,684,2
|
|
20240802,095400,22802606,684,684,684,684,0
|
|
20240802,095300,22802606,684,684,684,684,1
|
|
20240802,095200,22801922,684,681,684,681,12
|
|
20240802,095100,22793744,681,682,682,681,10855
|
|
20240802,095000,15390668,682,682,682,682,416
|
|
20240802,094900,15106956,682,682,682,682,0
|
|
20240802,094800,15106956,682,682,682,682,1765
|
|
20240802,094700,13903226,687,687,687,687,0
|
|
20240802,094600,13903226,687,687,687,687,10
|
|
20240802,094500,13896356,687,687,687,687,16
|
|
20240802,094400,13885364,687,687,687,687,4
|
|
20240802,094300,13882616,687,687,687,687,20
|
|
20240802,094200,13868876,683,683,683,683,0
|
|
20240802,094100,13868876,683,683,683,683,0
|
|
20240802,094000,13868876,683,683,683,683,0
|
|
20240802,093900,13868876,683,683,683,683,890
|
|
20240802,093800,13261006,687,687,687,687,300
|
|
20240802,093700,13054906,687,687,687,687,15
|
|
20240802,093600,13044601,687,687,687,687,1
|
|
20240802,093500,13043914,684,684,684,684,0
|
|
20240802,093400,13043914,684,684,684,684,0
|
|
20240802,093300,13043914,684,684,684,684,0
|
|
20240802,093200,13043914,684,684,684,684,0
|
|
20240802,093100,13043914,684,684,684,684,0
|
|
20240802,093000,13043914,684,684,684,684,0
|
|
20240802,092900,13043914,684,684,684,684,1
|
|
20240802,092800,13043230,683,686,686,683,502
|
|
20240802,092700,12700361,683,683,683,683,1
|
|
20240802,092600,12699678,688,688,688,688,0
|
|
20240802,092500,12699678,688,688,688,688,0
|
|
20240802,092400,12699678,688,688,688,688,1
|
|
20240802,092300,12698990,691,691,691,691,0
|
|
20240802,092200,12698990,691,691,691,691,0
|
|
20240802,092100,12698990,691,691,691,691,0
|
|
20240802,092000,12698990,691,691,691,691,200
|
|
20240802,091900,12560790,692,692,692,692,0
|
|
20240802,091800,12560790,692,692,692,692,180
|
|
20240802,091700,12436230,692,692,692,692,1
|
|
20240802,091600,12435538,686,686,686,686,847
|
|
20240802,091500,11854496,686,686,686,686,1
|
|
20240802,091400,11853810,683,683,683,683,87
|
|
20240802,091300,11794389,683,683,683,683,1
|
|
20240802,091200,11793706,682,682,682,682,0
|
|
20240802,091100,11793706,682,683,683,682,162
|
|
20240802,091000,11683219,683,683,683,683,1
|
|
20240802,090900,11682536,682,682,682,682,0
|
|
20240802,090800,11682536,682,684,684,682,16036
|
|
20240802,090700,744443,683,682,683,682,999
|
|
20240802,090600,62402,684,684,684,684,0
|
|
20240802,090500,62402,684,684,684,684,0
|
|
20240802,090400,62402,684,684,684,684,0
|
|
20240802,090300,62402,684,684,684,684,10
|
|
20240802,090200,55562,684,684,684,684,0
|
|
20240802,090100,55562,684,684,684,684,2
|
|
20240802,090000,54194,686,686,686,686,79
|