603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190000,616907707,332,332,332,332,13375
|
|
20240812,185900,616907707,332,332,332,332,0
|
|
20240812,185800,616907707,332,332,332,332,0
|
|
20240812,185700,616907707,332,332,332,332,0
|
|
20240812,185600,616907707,332,332,332,332,0
|
|
20240812,185500,616907707,332,332,332,332,0
|
|
20240812,185400,616907707,332,332,332,332,0
|
|
20240812,185300,616907707,332,332,332,332,0
|
|
20240812,185200,616907707,332,332,332,332,0
|
|
20240812,185100,616907707,332,332,332,332,0
|
|
20240812,185000,616907707,332,332,332,332,0
|
|
20240812,184900,616907707,332,332,332,332,0
|
|
20240812,184800,616907707,332,332,332,332,0
|
|
20240812,184700,616907707,332,332,332,332,0
|
|
20240812,184600,616907707,332,332,332,332,0
|
|
20240812,184500,616907707,332,332,332,332,0
|
|
20240812,184400,616907707,332,332,332,332,0
|
|
20240812,184300,616907707,332,332,332,332,0
|
|
20240812,184200,616907707,332,332,332,332,0
|
|
20240812,184100,616907707,332,332,332,332,0
|
|
20240812,184000,616907707,332,332,332,332,0
|
|
20240812,183900,616907707,332,332,332,332,0
|
|
20240812,183800,616907707,332,332,332,332,0
|
|
20240812,183700,616907707,332,332,332,332,0
|
|
20240812,183600,616907707,332,332,332,332,0
|
|
20240812,183500,616907707,332,332,332,332,0
|
|
20240812,183400,616907707,332,332,332,332,0
|
|
20240812,183300,616907707,332,332,332,332,0
|
|
20240812,183200,616907707,332,332,332,332,0
|
|
20240812,183100,616907707,332,332,332,332,0
|
|
20240812,183000,616907707,332,332,332,332,13375
|
|
20240812,182900,616907707,332,332,332,332,0
|
|
20240812,182800,616907707,332,332,332,332,0
|
|
20240812,182700,616907707,332,332,332,332,0
|
|
20240812,182600,616907707,332,332,332,332,0
|
|
20240812,182500,616907707,332,332,332,332,0
|
|
20240812,182400,616907707,332,332,332,332,0
|
|
20240812,182300,616907707,332,332,332,332,0
|
|
20240812,182200,616907707,332,332,332,332,0
|
|
20240812,182100,616907707,332,332,332,332,0
|
|
20240812,182000,616907707,332,332,332,332,0
|
|
20240812,181900,616907707,332,332,332,332,0
|
|
20240812,181800,616907707,332,332,332,332,0
|
|
20240812,181700,616907707,332,332,332,332,0
|
|
20240812,181600,616907707,332,332,332,332,0
|
|
20240812,181500,616907707,332,332,332,332,0
|
|
20240812,181400,616907707,332,332,332,332,0
|
|
20240812,181300,616907707,332,332,332,332,0
|
|
20240812,181200,616907707,332,332,332,332,0
|
|
20240812,181100,616907707,332,332,332,332,0
|
|
20240812,181000,616907707,332,332,332,332,0
|
|
20240812,180900,616907707,332,332,332,332,0
|
|
20240812,180800,616907707,332,332,332,332,0
|
|
20240812,180700,616907707,332,332,332,332,0
|
|
20240812,180600,616907707,332,332,332,332,0
|
|
20240812,180500,616907707,332,332,332,332,0
|
|
20240812,180400,616907707,332,332,332,332,0
|
|
20240812,180300,616907707,332,332,332,332,0
|
|
20240812,180200,616907707,332,332,332,332,0
|
|
20240812,180100,616907707,332,332,332,332,0
|
|
20240812,180000,616907707,332,332,332,332,13375
|
|
20240812,175900,616907707,332,332,332,332,0
|
|
20240812,175800,616907707,332,332,332,332,0
|
|
20240812,175700,616907707,332,332,332,332,0
|
|
20240812,175600,616907707,332,332,332,332,0
|
|
20240812,175500,616907707,332,332,332,332,0
|
|
20240812,175400,616907707,332,332,332,332,0
|
|
20240812,175300,616907707,332,332,332,332,0
|
|
20240812,175200,616907707,332,332,332,332,0
|
|
20240812,175100,616907707,332,332,332,332,0
|
|
20240812,175000,616907707,332,332,332,332,0
|
|
20240812,174900,616907707,332,332,332,332,0
|
|
20240812,174800,616907707,332,332,332,332,0
|
|
20240812,174700,616907707,332,332,332,332,0
|
|
20240812,174600,616907707,332,332,332,332,0
|
|
20240812,174500,616907707,332,332,332,332,0
|
|
20240812,174400,616907707,332,332,332,332,0
|
|
20240812,174300,616907707,332,332,332,332,0
|
|
20240812,174200,616907707,332,332,332,332,0
|
|
20240812,174100,616907707,332,332,332,332,0
|
|
20240812,174000,616907707,332,332,332,332,0
|
|
20240812,173900,616907707,332,332,332,332,0
|
|
20240812,173800,616907707,332,332,332,332,0
|
|
20240812,173700,616907707,332,332,332,332,0
|
|
20240812,173600,616907707,332,332,332,332,0
|
|
20240812,173500,616907707,332,332,332,332,0
|
|
20240812,173400,616907707,332,332,332,332,0
|
|
20240812,173300,616907707,332,332,332,332,0
|
|
20240812,173200,616907707,332,332,332,332,0
|
|
20240812,173100,616907707,332,332,332,332,0
|
|
20240812,173000,616907707,332,332,332,332,13375
|
|
20240812,172900,616907707,332,332,332,332,0
|
|
20240812,172800,616907707,332,332,332,332,0
|
|
20240812,172700,616907707,332,332,332,332,0
|
|
20240812,172600,616907707,332,332,332,332,0
|
|
20240812,172500,616907707,332,332,332,332,0
|
|
20240812,172400,616907707,332,332,332,332,0
|
|
20240812,172300,616907707,332,332,332,332,0
|
|
20240812,172200,616907707,332,332,332,332,0
|
|
20240812,172100,616907707,332,332,332,332,0
|
|
20240812,172000,616907707,332,332,332,332,0
|
|
20240812,171900,616907707,332,332,332,332,0
|
|
20240812,171800,616907707,332,332,332,332,0
|
|
20240812,171700,616907707,332,332,332,332,0
|
|
20240812,171600,616907707,332,332,332,332,0
|
|
20240812,171500,616907707,332,332,332,332,0
|
|
20240812,171400,616907707,332,332,332,332,0
|
|
20240812,171300,616907707,332,332,332,332,0
|
|
20240812,171200,616907707,332,332,332,332,0
|
|
20240812,171100,616907707,332,332,332,332,0
|
|
20240812,171000,616907707,332,332,332,332,0
|
|
20240812,170900,616907707,332,332,332,332,0
|
|
20240812,170800,616907707,332,332,332,332,0
|
|
20240812,170700,616907707,332,332,332,332,0
|
|
20240812,170600,616907707,332,332,332,332,0
|
|
20240812,170500,616907707,332,332,332,332,0
|
|
20240812,170400,616907707,332,332,332,332,0
|
|
20240812,170300,616907707,332,332,332,332,0
|
|
20240812,170200,616907707,332,332,332,332,0
|
|
20240812,170100,616907707,332,332,332,332,0
|
|
20240812,170000,616907707,332,332,332,332,13375
|
|
20240812,165900,616907707,332,332,332,332,0
|
|
20240812,165800,616907707,332,332,332,332,0
|
|
20240812,165700,616907707,332,332,332,332,0
|
|
20240812,165600,616907707,332,332,332,332,0
|
|
20240812,165500,616907707,332,332,332,332,0
|
|
20240812,165400,616907707,332,332,332,332,0
|
|
20240812,165300,616907707,332,332,332,332,0
|
|
20240812,165200,616907707,332,332,332,332,0
|
|
20240812,165100,616907707,332,332,332,332,0
|
|
20240812,165000,616907707,332,332,332,332,0
|
|
20240812,164900,616907707,332,332,332,332,0
|
|
20240812,164800,616907707,332,332,332,332,0
|
|
20240812,164700,616907707,332,332,332,332,0
|
|
20240812,164600,616907707,332,332,332,332,0
|
|
20240812,164500,616907707,332,332,332,332,0
|
|
20240812,164400,616907707,332,332,332,332,0
|
|
20240812,164300,616907707,332,332,332,332,0
|
|
20240812,164200,616907707,332,332,332,332,0
|
|
20240812,164100,616907707,332,332,332,332,0
|
|
20240812,164000,616907707,332,332,332,332,0
|
|
20240812,163900,616907707,332,332,332,332,0
|
|
20240812,163800,616907707,332,332,332,332,0
|
|
20240812,163700,616907707,332,332,332,332,0
|
|
20240812,163600,616907707,332,332,332,332,0
|
|
20240812,163500,616907707,332,332,332,332,0
|
|
20240812,163400,616907707,332,332,332,332,0
|
|
20240812,163300,616907707,332,332,332,332,0
|
|
20240812,163200,616907707,332,332,332,332,0
|
|
20240812,163100,616907707,332,332,332,332,0
|
|
20240812,163000,616907707,332,332,332,332,13375
|
|
20240812,162900,616907707,332,332,332,332,0
|
|
20240812,162800,616907707,332,332,332,332,0
|
|
20240812,162700,616907707,332,332,332,332,0
|
|
20240812,162600,616907707,332,332,332,332,0
|
|
20240812,162500,616907707,332,332,332,332,0
|
|
20240812,162400,616907707,332,332,332,332,0
|
|
20240812,162300,616907707,332,332,332,332,0
|
|
20240812,162200,616907707,332,332,332,332,0
|
|
20240812,162100,616907707,332,332,332,332,0
|
|
20240812,162000,616907707,332,332,332,332,0
|
|
20240812,161900,616907707,332,332,332,332,0
|
|
20240812,161800,616907707,332,332,332,332,0
|
|
20240812,161700,616907707,332,332,332,332,0
|
|
20240812,161600,616907707,332,332,332,332,0
|
|
20240812,161500,616907707,332,332,332,332,0
|
|
20240812,161400,616907707,332,332,332,332,0
|
|
20240812,161300,616907707,332,332,332,332,0
|
|
20240812,161200,616907707,332,332,332,332,0
|
|
20240812,161100,616907707,332,332,332,332,0
|
|
20240812,161000,616907707,332,332,332,332,0
|
|
20240812,160900,616907707,332,332,332,332,0
|
|
20240812,160800,616907707,332,332,332,332,0
|
|
20240812,160700,616907707,332,332,332,332,0
|
|
20240812,160600,616907707,332,332,332,332,0
|
|
20240812,160500,616907707,332,332,332,332,0
|
|
20240812,160400,616907707,332,332,332,332,0
|
|
20240812,160300,616907707,332,332,332,332,0
|
|
20240812,160200,616907707,332,332,332,332,0
|
|
20240812,160100,616907707,332,332,332,332,0
|
|
20240812,160000,616907707,332,332,332,332,13375
|
|
20240812,155900,616907707,332,332,332,332,0
|
|
20240812,155800,616907707,332,332,332,332,0
|
|
20240812,155700,616907707,332,332,332,332,0
|
|
20240812,155600,616907707,332,332,332,332,0
|
|
20240812,155500,616907707,332,332,332,332,0
|
|
20240812,155400,616907707,332,332,332,332,0
|
|
20240812,155300,616907707,332,332,332,332,0
|
|
20240812,155200,616907707,332,332,332,332,0
|
|
20240812,155100,616907707,332,332,332,332,0
|
|
20240812,155000,616907707,332,332,332,332,0
|
|
20240812,154900,616907707,332,332,332,332,0
|
|
20240812,154800,616907707,332,332,332,332,0
|
|
20240812,154700,616907707,332,332,332,332,0
|
|
20240812,154600,616907707,332,332,332,332,0
|
|
20240812,154500,616907707,332,332,332,332,0
|
|
20240812,154400,616907707,332,332,332,332,0
|
|
20240812,154300,616907707,332,332,332,332,0
|
|
20240812,154200,616907707,332,332,332,332,0
|
|
20240812,154100,616907707,332,332,332,332,0
|
|
20240812,154000,616907707,332,332,332,332,0
|
|
20240812,153900,616907707,332,332,332,332,0
|
|
20240812,153800,616907707,332,332,332,332,0
|
|
20240812,153700,616907707,332,332,332,332,0
|
|
20240812,153600,616907707,332,332,332,332,0
|
|
20240812,153500,616907707,332,332,332,332,0
|
|
20240812,153400,616907707,332,332,332,332,0
|
|
20240812,153300,616907707,332,332,332,332,0
|
|
20240812,153200,616907707,332,332,332,332,0
|
|
20240812,153100,616907707,332,332,332,332,0
|
|
20240812,153000,616907707,332,332,332,332,26750
|
|
20240812,152900,612467207,333,333,333,333,0
|
|
20240812,152800,612467207,333,333,333,333,0
|
|
20240812,152700,612467207,333,333,333,333,0
|
|
20240812,152600,612467207,333,333,333,333,0
|
|
20240812,152500,612467207,333,333,333,333,0
|
|
20240812,152400,612467207,333,333,333,333,0
|
|
20240812,152300,612467207,333,333,333,333,0
|
|
20240812,152200,612467207,333,333,333,333,0
|
|
20240812,152100,612467207,333,333,333,333,0
|
|
20240812,152000,612467207,333,333,333,333,0
|
|
20240812,151900,612467207,333,334,334,333,85834
|
|
20240812,151800,583802682,334,334,334,333,192
|
|
20240812,151700,583738555,334,333,334,333,1689
|
|
20240812,151600,583176084,334,334,334,334,7515
|
|
20240812,151500,580666074,334,333,334,333,59
|
|
20240812,151400,580646370,334,333,334,332,7872
|
|
20240812,151300,578030360,334,333,334,333,302
|
|
20240812,151200,577929783,334,332,334,332,17864
|
|
20240812,151100,571983932,332,333,333,332,7862
|
|
20240812,151000,569373745,332,333,333,332,7265
|
|
20240812,150900,566961559,334,333,334,333,8669
|
|
20240812,150800,564073551,333,334,334,333,4055
|
|
20240812,150700,562719235,335,335,335,335,20
|
|
20240812,150600,562712535,335,334,335,334,34922
|
|
20240812,150500,551048440,334,334,334,334,19073
|
|
20240812,150400,544678058,334,333,334,333,13747
|
|
20240812,150300,540100287,333,332,333,332,4684
|
|
20240812,150200,538543176,334,334,334,334,0
|
|
20240812,150100,538543176,334,334,334,334,1
|
|
20240812,150000,538542842,333,332,333,332,15999
|
|
20240812,145900,533230174,333,332,334,332,3011
|
|
20240812,145800,532227520,332,332,333,332,16559
|
|
20240812,145700,526729914,332,333,333,332,501
|
|
20240812,145600,526563581,333,334,334,332,26762
|
|
20240812,145500,517669273,334,333,334,333,48184
|
|
20240812,145400,501581064,333,332,333,332,10892
|
|
20240812,145300,497955792,332,332,332,332,28000
|
|
20240812,145200,488659792,334,332,334,332,15002
|
|
20240812,145100,483679126,334,334,334,334,43666
|
|
20240812,145000,469094682,334,333,334,333,50
|
|
20240812,144900,469077990,334,334,334,334,210
|
|
20240812,144800,469007850,334,332,334,332,502
|
|
20240812,144700,468841183,334,333,334,333,5909
|
|
20240812,144600,466870824,334,333,334,333,13780
|
|
20240812,144500,462270035,333,333,333,332,20205
|
|
20240812,144400,455541960,333,333,333,333,136
|
|
20240812,144300,455496672,332,331,332,331,1360
|
|
20240812,144200,455046502,331,331,331,331,1000
|
|
20240812,144100,454715502,331,331,331,331,2166
|
|
20240812,144000,453998556,331,331,331,331,2000
|
|
20240812,143900,453336556,332,332,332,332,150
|
|
20240812,143800,453286756,331,331,331,331,0
|
|
20240812,143700,453286756,331,331,331,331,207
|
|
20240812,143600,453218239,331,331,331,331,0
|
|
20240812,143500,453218239,331,331,331,331,0
|
|
20240812,143400,453218239,331,331,331,331,300
|
|
20240812,143300,453118939,331,331,331,331,0
|
|
20240812,143200,453118939,331,331,331,331,100
|
|
20240812,143100,453085839,333,333,333,333,0
|
|
20240812,143000,453085839,333,332,333,332,50
|
|
20240812,142900,453069190,331,333,333,331,4503
|
|
20240812,142800,451577693,332,332,332,332,9048
|
|
20240812,142700,448573757,332,332,332,332,1
|
|
20240812,142600,448573425,332,332,332,330,4003
|
|
20240812,142500,447244433,332,330,332,330,4
|
|
20240812,142400,447243108,332,332,332,332,0
|
|
20240812,142300,447243108,332,332,332,332,0
|
|
20240812,142200,447243108,332,332,332,331,3239
|
|
20240812,142100,446170948,332,332,332,332,1
|
|
20240812,142000,446170616,332,332,332,332,1249
|
|
20240812,141900,445755948,332,332,332,332,1
|
|
20240812,141800,445755616,333,333,333,333,504
|
|
20240812,141700,445587784,333,333,333,333,1
|
|
20240812,141600,445587451,332,333,334,332,625
|
|
20240812,141500,445378706,332,335,335,332,3108
|
|
20240812,141400,444341054,334,334,335,333,1257
|
|
20240812,141300,443921009,334,333,335,332,48873
|
|
20240812,141200,427593805,334,331,334,331,93305
|
|
20240812,141100,396617861,331,331,331,331,1
|
|
20240812,141000,396617530,330,330,330,330,8266
|
|
20240812,140900,393889750,330,330,330,330,1735
|
|
20240812,140800,393317200,330,330,330,330,11
|
|
20240812,140700,393313570,331,331,331,331,401
|
|
20240812,140600,393180839,331,330,331,330,3647
|
|
20240812,140500,391977009,329,330,330,329,5073
|
|
20240812,140400,390307370,330,331,331,330,2
|
|
20240812,140300,390306709,330,330,330,330,372
|
|
20240812,140200,390183949,330,331,331,330,27
|
|
20240812,140100,390175037,330,330,332,330,727
|
|
20240812,140000,389935124,330,330,330,330,2319
|
|
20240812,135900,389169854,330,331,332,330,8516
|
|
20240812,135800,386359056,331,331,331,331,50
|
|
20240812,135700,386342506,332,332,332,332,0
|
|
20240812,135600,386342506,332,331,332,330,3759
|
|
20240812,135500,385098237,330,330,330,330,53
|
|
20240812,135400,385080747,331,331,331,331,100
|
|
20240812,135300,385047647,330,330,330,330,400
|
|
20240812,135200,384915647,330,330,330,330,0
|
|
20240812,135100,384915647,330,330,330,330,44
|
|
20240812,135000,384901127,330,330,330,330,976
|
|
20240812,134900,384579047,330,330,330,330,1
|
|
20240812,134800,384578717,330,330,330,330,2023
|
|
20240812,134700,383911127,331,330,331,330,500
|
|
20240812,134600,383746126,330,330,330,330,0
|
|
20240812,134500,383746126,330,329,330,329,707
|
|
20240812,134400,383513520,329,329,329,329,5121
|
|
20240812,134300,381828711,330,330,330,330,1018
|
|
20240812,134200,381492771,329,330,330,329,5581
|
|
20240812,134100,379653542,330,330,330,330,301
|
|
20240812,134000,379554212,329,330,332,329,8923
|
|
20240812,133900,376605815,329,329,329,329,10000
|
|
20240812,133800,373315815,329,329,329,329,7449
|
|
20240812,133700,370865094,330,331,332,330,3659
|
|
20240812,133600,369654514,330,330,331,330,10500
|
|
20240812,133500,366189014,331,331,331,331,1001
|
|
20240812,133400,365857683,332,332,332,332,90
|
|
20240812,133300,365827803,332,332,332,332,0
|
|
20240812,133200,365827803,332,332,332,332,0
|
|
20240812,133100,365827803,332,332,332,332,10000
|
|
20240812,133000,362507803,332,332,332,332,530
|
|
20240812,132900,362331843,332,332,332,332,0
|
|
20240812,132800,362331843,332,331,332,331,3002
|
|
20240812,132700,361335181,332,332,332,332,0
|
|
20240812,132600,361335181,332,332,332,332,0
|
|
20240812,132500,361335181,332,330,332,330,3
|
|
20240812,132400,361334188,330,330,330,330,0
|
|
20240812,132300,361334188,330,330,330,330,0
|
|
20240812,132200,361334188,330,331,331,330,1972
|
|
20240812,132100,360682683,332,332,332,332,2301
|
|
20240812,132000,359918751,331,331,331,330,22512
|
|
20240812,131900,352486630,331,332,332,331,10002
|
|
20240812,131800,349175967,334,331,334,331,8147
|
|
20240812,131700,346475305,333,332,333,331,9194
|
|
20240812,131600,343422142,333,334,334,333,1051
|
|
20240812,131500,343071608,334,334,334,334,3415
|
|
20240812,131400,341930998,333,333,335,331,3429
|
|
20240812,131300,340785712,334,333,334,331,3381
|
|
20240812,131200,339657842,333,334,335,333,26754
|
|
20240812,131100,330736548,334,331,334,331,15027
|
|
20240812,131000,325736597,331,331,332,331,5129
|
|
20240812,130900,324037078,330,330,330,330,30
|
|
20240812,130800,324027178,330,330,331,330,321
|
|
20240812,130700,323921247,331,330,331,330,201
|
|
20240812,130600,323854916,330,330,330,330,2000
|
|
20240812,130500,323194916,331,331,331,331,21
|
|
20240812,130400,323187965,330,330,330,330,5004
|
|
20240812,130300,321536645,330,330,330,330,0
|
|
20240812,130200,321536645,330,332,332,330,11
|
|
20240812,130100,321533013,331,331,331,329,17585
|
|
20240812,130000,315722546,328,328,330,328,16489
|
|
20240812,125900,310295898,328,330,330,328,2622
|
|
20240812,125800,309430880,328,329,329,328,3393
|
|
20240812,125700,308317947,329,330,330,329,202
|
|
20240812,125600,308251288,330,328,330,328,203
|
|
20240812,125500,308184698,328,329,329,328,8640
|
|
20240812,125400,305346172,329,330,330,329,104
|
|
20240812,125300,305311853,330,330,331,330,10662
|
|
20240812,125200,301792893,330,329,330,329,2052
|
|
20240812,125100,301115784,330,329,330,329,941
|
|
20240812,125000,300806193,330,330,330,330,1362
|
|
20240812,124900,300356733,332,331,332,330,593
|
|
20240812,124800,300160911,332,333,333,332,10047
|
|
20240812,124700,296825287,333,333,334,330,27049
|
|
20240812,124600,287807512,331,328,333,328,30612
|
|
20240812,124500,277649727,328,328,328,328,2
|
|
20240812,124400,277649071,328,329,329,328,562
|
|
20240812,124300,277464727,329,330,330,329,15
|
|
20240812,124200,277459779,330,331,331,328,27449
|
|
20240812,124100,268401612,331,327,332,327,32403
|
|
20240812,124000,257697029,328,327,328,327,5564
|
|
20240812,123900,255877569,328,329,329,328,975
|
|
20240812,123800,255556957,330,330,331,330,66610
|
|
20240812,123700,233545657,330,328,331,328,50209
|
|
20240812,123600,216980269,328,327,328,327,6606
|
|
20240812,123500,214814004,327,328,330,327,1140
|
|
20240812,123400,214441038,328,330,331,328,30584
|
|
20240812,123300,204338850,331,328,331,327,22125
|
|
20240812,123200,197038478,328,323,330,323,92317
|
|
20240812,123100,166864586,323,323,323,323,0
|
|
20240812,123000,166864586,323,323,323,323,18907
|
|
20240812,122900,160757625,322,322,322,322,10000
|
|
20240812,122800,157537625,323,322,323,322,1048
|
|
20240812,122700,157200168,322,322,322,322,1
|
|
20240812,122600,157199846,322,322,322,322,6
|
|
20240812,122500,157197914,322,322,322,322,0
|
|
20240812,122400,157197914,322,322,322,322,12000
|
|
20240812,122300,153333914,322,322,322,322,0
|
|
20240812,122200,153333914,322,323,323,322,10001
|
|
20240812,122100,150113591,322,322,322,322,24975
|
|
20240812,122000,142071641,322,322,322,322,5025
|
|
20240812,121900,140453591,322,322,322,322,1
|
|
20240812,121800,140453269,323,323,323,323,1
|
|
20240812,121700,140452946,321,321,321,321,11
|
|
20240812,121600,140449415,323,323,323,323,7
|
|
20240812,121500,140447154,323,323,323,323,420
|
|
20240812,121400,140311494,323,323,323,323,0
|
|
20240812,121300,140311494,323,323,323,323,5129
|
|
20240812,121200,138654827,323,322,323,322,23689
|
|
20240812,121100,131026968,322,322,322,322,174
|
|
20240812,121000,130970940,322,322,322,322,100
|
|
20240812,120900,130938740,322,321,322,321,12
|
|
20240812,120800,130934887,322,322,322,322,2
|
|
20240812,120700,130934243,322,322,322,322,15
|
|
20240812,120600,130929413,322,322,322,322,0
|
|
20240812,120500,130929413,322,322,322,322,0
|
|
20240812,120400,130929413,322,321,322,321,7418
|
|
20240812,120300,128548234,321,321,321,321,1248
|
|
20240812,120200,128147626,321,321,321,321,0
|
|
20240812,120100,128147626,321,321,321,321,8000
|
|
20240812,120000,125579626,321,321,321,321,0
|
|
20240812,115900,125579626,321,321,321,321,0
|
|
20240812,115800,125579626,321,321,321,321,0
|
|
20240812,115700,125579626,321,321,321,321,0
|
|
20240812,115600,125579626,321,321,321,321,0
|
|
20240812,115500,125579626,321,320,321,320,111
|
|
20240812,115400,125544105,320,320,320,320,0
|
|
20240812,115300,125544105,320,320,320,320,0
|
|
20240812,115200,125544105,320,320,320,320,0
|
|
20240812,115100,125544105,320,320,320,320,0
|
|
20240812,115000,125544105,320,320,320,320,100
|
|
20240812,114900,125512105,321,321,321,321,0
|
|
20240812,114800,125512105,321,321,321,319,11
|
|
20240812,114700,125508592,320,320,320,320,0
|
|
20240812,114600,125508592,320,318,320,318,7000
|
|
20240812,114500,123272592,320,320,320,318,10101
|
|
20240812,114400,120040472,320,320,320,320,0
|
|
20240812,114300,120040472,320,320,320,320,1
|
|
20240812,114200,120040152,318,319,319,318,1000
|
|
20240812,114100,119722150,320,320,320,320,1
|
|
20240812,114000,119721830,319,319,319,319,0
|
|
20240812,113900,119721830,319,319,319,319,1000
|
|
20240812,113800,119402830,320,319,320,319,228
|
|
20240812,113700,119330050,319,319,319,319,1820
|
|
20240812,113600,118749470,319,319,319,319,10000
|
|
20240812,113500,115559470,320,320,320,320,0
|
|
20240812,113400,115559470,320,320,320,320,1
|
|
20240812,113300,115559150,319,319,319,319,200
|
|
20240812,113200,115495350,320,320,320,320,0
|
|
20240812,113100,115495350,320,320,320,320,0
|
|
20240812,113000,115495350,320,320,320,320,0
|
|
20240812,112900,115495350,320,320,320,320,0
|
|
20240812,112800,115495350,320,320,320,320,0
|
|
20240812,112700,115495350,320,320,320,320,0
|
|
20240812,112600,115495350,320,320,320,320,0
|
|
20240812,112500,115495350,320,320,320,320,1
|
|
20240812,112400,115495030,321,321,321,321,0
|
|
20240812,112300,115495030,321,321,321,321,2
|
|
20240812,112200,115494388,321,321,321,321,0
|
|
20240812,112100,115494388,321,321,321,321,0
|
|
20240812,112000,115494388,321,321,321,321,0
|
|
20240812,111900,115494388,321,321,321,321,0
|
|
20240812,111800,115494388,321,321,321,321,0
|
|
20240812,111700,115494388,321,320,321,320,16254
|
|
20240812,111600,110293107,320,320,320,320,0
|
|
20240812,111500,110293107,320,320,320,320,0
|
|
20240812,111400,110293107,320,320,320,320,0
|
|
20240812,111300,110293107,320,320,320,320,1
|
|
20240812,111200,110292787,318,318,318,318,0
|
|
20240812,111100,110292787,318,318,318,318,0
|
|
20240812,111000,110292787,318,319,319,318,353
|
|
20240812,110900,110180223,320,320,320,320,0
|
|
20240812,110800,110180223,320,320,320,320,10
|
|
20240812,110700,110177023,320,320,320,320,2
|
|
20240812,110600,110176383,319,318,319,318,13
|
|
20240812,110500,110172246,318,319,319,318,19
|
|
20240812,110400,110166187,319,319,319,319,0
|
|
20240812,110300,110166187,319,319,319,319,0
|
|
20240812,110200,110166187,319,319,319,319,0
|
|
20240812,110100,110166187,319,319,319,319,0
|
|
20240812,110000,110166187,319,319,319,319,1
|
|
20240812,105900,110165868,319,319,319,319,2000
|
|
20240812,105800,109527868,319,319,319,319,0
|
|
20240812,105700,109527868,319,319,319,319,0
|
|
20240812,105600,109527868,319,319,319,319,0
|
|
20240812,105500,109527868,319,319,319,319,0
|
|
20240812,105400,109527868,319,319,319,319,0
|
|
20240812,105300,109527868,319,319,319,319,0
|
|
20240812,105200,109527868,319,319,319,319,0
|
|
20240812,105100,109527868,319,319,319,319,10434
|
|
20240812,105000,106199422,320,320,320,320,0
|
|
20240812,104900,106199422,320,320,320,320,102
|
|
20240812,104800,106166782,320,320,320,320,0
|
|
20240812,104700,106166782,320,320,320,320,315
|
|
20240812,104600,106065982,320,319,320,319,1127
|
|
20240812,104500,105705842,320,320,320,320,0
|
|
20240812,104400,105705842,320,320,320,320,0
|
|
20240812,104300,105705842,320,320,320,320,0
|
|
20240812,104200,105705842,320,320,320,320,0
|
|
20240812,104100,105705842,320,320,320,320,0
|
|
20240812,104000,105705842,320,320,320,320,0
|
|
20240812,103900,105705842,320,320,320,320,0
|
|
20240812,103800,105705842,320,320,320,320,59
|
|
20240812,103700,105686962,320,320,320,320,93
|
|
20240812,103600,105657202,320,320,320,320,0
|
|
20240812,103500,105657202,320,319,320,319,101
|
|
20240812,103400,105624982,320,320,320,320,0
|
|
20240812,103300,105624982,320,320,320,320,0
|
|
20240812,103200,105624982,320,320,320,320,1133
|
|
20240812,103100,105262422,320,320,320,320,0
|
|
20240812,103000,105262422,320,320,320,320,0
|
|
20240812,102900,105262422,320,320,320,320,200
|
|
20240812,102800,105198422,320,320,320,320,10
|
|
20240812,102700,105195222,320,320,320,320,0
|
|
20240812,102600,105195222,320,320,320,320,1127
|
|
20240812,102500,104834582,321,321,321,321,0
|
|
20240812,102400,104834582,321,321,321,321,50
|
|
20240812,102300,104818532,321,321,321,321,20
|
|
20240812,102200,104812112,321,321,321,321,62
|
|
20240812,102100,104792210,321,321,321,321,13001
|
|
20240812,102000,100618889,321,321,321,321,16
|
|
20240812,101900,100613753,320,320,320,320,1540
|
|
20240812,101800,100120953,320,320,320,320,0
|
|
20240812,101700,100120953,320,320,320,320,0
|
|
20240812,101600,100120953,320,320,320,320,0
|
|
20240812,101500,100120953,320,320,320,320,0
|
|
20240812,101400,100120953,320,320,320,320,0
|
|
20240812,101300,100120953,320,320,320,320,12795
|
|
20240812,101200,96026553,319,319,319,319,816
|
|
20240812,101100,95766249,319,319,319,319,5
|
|
20240812,101000,95764654,319,319,319,319,0
|
|
20240812,100900,95764654,319,319,319,319,0
|
|
20240812,100800,95764654,319,319,319,319,21
|
|
20240812,100700,95757955,319,319,319,319,2
|
|
20240812,100600,95757317,319,319,319,319,2
|
|
20240812,100500,95756679,319,319,319,319,0
|
|
20240812,100400,95756679,319,319,319,319,1
|
|
20240812,100300,95756360,318,318,318,318,1
|
|
20240812,100200,95756042,319,319,319,319,4
|
|
20240812,100100,95754766,319,319,319,319,1
|
|
20240812,100000,95754447,319,319,319,319,0
|
|
20240812,095900,95754447,319,319,319,319,0
|
|
20240812,095800,95754447,319,319,319,319,0
|
|
20240812,095700,95754447,319,319,319,319,1
|
|
20240812,095600,95754128,319,319,319,319,1
|
|
20240812,095500,95753809,319,319,319,319,0
|
|
20240812,095400,95753809,319,318,319,318,2
|
|
20240812,095300,95753172,319,319,319,319,0
|
|
20240812,095200,95753172,319,319,319,319,0
|
|
20240812,095100,95753172,319,319,319,319,4149
|
|
20240812,095000,94429641,319,319,319,319,26854
|
|
20240812,094900,85863215,319,319,319,319,5
|
|
20240812,094800,85861620,319,319,319,319,16
|
|
20240812,094700,85856516,318,318,318,318,0
|
|
20240812,094600,85856516,318,318,318,318,0
|
|
20240812,094500,85856516,318,318,318,318,1
|
|
20240812,094400,85856198,319,319,319,319,3945
|
|
20240812,094300,84597743,320,320,320,320,0
|
|
20240812,094200,84597743,320,319,320,319,2
|
|
20240812,094100,84597104,319,319,319,319,5000
|
|
20240812,094000,83002104,320,320,320,320,0
|
|
20240812,093900,83002104,320,319,320,319,11064
|
|
20240812,093800,79472685,319,319,319,319,1
|
|
20240812,093700,79472366,319,319,319,319,4
|
|
20240812,093600,79471090,318,318,318,318,30000
|
|
20240812,093500,69931090,318,319,319,318,1701
|
|
20240812,093400,69388472,319,319,319,319,660
|
|
20240812,093300,69177932,318,318,318,318,0
|
|
20240812,093200,69177932,318,318,318,318,155
|
|
20240812,093100,69128642,319,319,319,319,4
|
|
20240812,093000,69127366,319,319,319,319,1913
|
|
20240812,092900,68517119,320,320,320,320,234
|
|
20240812,092800,68442239,320,320,320,320,1000
|
|
20240812,092700,68122239,319,319,319,319,0
|
|
20240812,092600,68122239,319,319,319,319,95
|
|
20240812,092500,68091934,320,320,320,320,95
|
|
20240812,092400,68061534,320,320,320,320,1
|
|
20240812,092300,68061214,320,320,320,320,1
|
|
20240812,092200,68060894,320,319,320,319,5003
|
|
20240812,092100,66464934,319,320,320,319,5002
|
|
20240812,092000,64869295,320,319,320,318,43664
|
|
20240812,091900,50940578,319,320,320,319,3
|
|
20240812,091800,50939620,321,321,322,321,6232
|
|
20240812,091700,48939147,321,320,321,320,595
|
|
20240812,091600,48748153,320,320,320,320,0
|
|
20240812,091500,48748153,320,319,320,319,15540
|
|
20240812,091400,43775354,319,319,319,319,1
|
|
20240812,091300,43775035,319,320,320,319,657
|
|
20240812,091200,43564796,320,319,320,319,4
|
|
20240812,091100,43563519,320,320,320,320,1
|
|
20240812,091000,43563199,320,320,320,320,2
|
|
20240812,090900,43562559,320,320,320,320,1100
|
|
20240812,090800,43210559,319,318,319,318,3911
|
|
20240812,090700,41964851,318,318,318,318,4100
|
|
20240812,090600,40661051,318,318,318,318,40136
|
|
20240812,090500,27897803,319,320,320,319,2004
|
|
20240812,090400,27257527,319,319,319,319,50000
|
|
20240812,090300,11307527,319,319,319,318,9407
|
|
20240812,090200,8306695,319,319,319,319,1
|
|
20240812,090100,8306376,319,319,320,319,9431
|
|
20240812,090000,5297886,319,318,319,318,16609
|