603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190000,129016475,319,319,319,319,22995
|
|
20240820,185900,129016475,319,319,319,319,0
|
|
20240820,185800,129016475,319,319,319,319,0
|
|
20240820,185700,129016475,319,319,319,319,0
|
|
20240820,185600,129016475,319,319,319,319,0
|
|
20240820,185500,129016475,319,319,319,319,0
|
|
20240820,185400,129016475,319,319,319,319,0
|
|
20240820,185300,129016475,319,319,319,319,0
|
|
20240820,185200,129016475,319,319,319,319,0
|
|
20240820,185100,129016475,319,319,319,319,0
|
|
20240820,185000,129016475,319,319,319,319,0
|
|
20240820,184900,129016475,319,319,319,319,0
|
|
20240820,184800,129016475,319,319,319,319,0
|
|
20240820,184700,129016475,319,319,319,319,0
|
|
20240820,184600,129016475,319,319,319,319,0
|
|
20240820,184500,129016475,319,319,319,319,0
|
|
20240820,184400,129016475,319,319,319,319,0
|
|
20240820,184300,129016475,319,319,319,319,0
|
|
20240820,184200,129016475,319,319,319,319,0
|
|
20240820,184100,129016475,319,319,319,319,0
|
|
20240820,184000,129016475,319,319,319,319,0
|
|
20240820,183900,129016475,319,319,319,319,0
|
|
20240820,183800,129016475,319,319,319,319,0
|
|
20240820,183700,129016475,319,319,319,319,0
|
|
20240820,183600,129016475,319,319,319,319,0
|
|
20240820,183500,129016475,319,319,319,319,0
|
|
20240820,183400,129016475,319,319,319,319,0
|
|
20240820,183300,129016475,319,319,319,319,0
|
|
20240820,183200,129016475,319,319,319,319,0
|
|
20240820,183100,129016475,319,319,319,319,0
|
|
20240820,183000,129016475,319,319,319,319,22995
|
|
20240820,182900,129016475,319,319,319,319,0
|
|
20240820,182800,129016475,319,319,319,319,0
|
|
20240820,182700,129016475,319,319,319,319,0
|
|
20240820,182600,129016475,319,319,319,319,0
|
|
20240820,182500,129016475,319,319,319,319,0
|
|
20240820,182400,129016475,319,319,319,319,0
|
|
20240820,182300,129016475,319,319,319,319,0
|
|
20240820,182200,129016475,319,319,319,319,0
|
|
20240820,182100,129016475,319,319,319,319,0
|
|
20240820,182000,129016475,319,319,319,319,0
|
|
20240820,181900,129016475,319,319,319,319,0
|
|
20240820,181800,129016475,319,319,319,319,0
|
|
20240820,181700,129016475,319,319,319,319,0
|
|
20240820,181600,129016475,319,319,319,319,0
|
|
20240820,181500,129016475,319,319,319,319,0
|
|
20240820,181400,129016475,319,319,319,319,0
|
|
20240820,181300,129016475,319,319,319,319,0
|
|
20240820,181200,129016475,319,319,319,319,0
|
|
20240820,181100,129016475,319,319,319,319,0
|
|
20240820,181000,129016475,319,319,319,319,0
|
|
20240820,180900,129016475,319,319,319,319,0
|
|
20240820,180800,129016475,319,319,319,319,0
|
|
20240820,180700,129016475,319,319,319,319,0
|
|
20240820,180600,129016475,319,319,319,319,0
|
|
20240820,180500,129016475,319,319,319,319,0
|
|
20240820,180400,129016475,319,319,319,319,0
|
|
20240820,180300,129016475,319,319,319,319,0
|
|
20240820,180200,129016475,319,319,319,319,0
|
|
20240820,180100,129016475,319,319,319,319,0
|
|
20240820,180000,129016475,319,319,319,319,22995
|
|
20240820,175900,129016475,319,319,319,319,0
|
|
20240820,175800,129016475,319,319,319,319,0
|
|
20240820,175700,129016475,319,319,319,319,0
|
|
20240820,175600,129016475,319,319,319,319,0
|
|
20240820,175500,129016475,319,319,319,319,0
|
|
20240820,175400,129016475,319,319,319,319,0
|
|
20240820,175300,129016475,319,319,319,319,0
|
|
20240820,175200,129016475,319,319,319,319,0
|
|
20240820,175100,129016475,319,319,319,319,0
|
|
20240820,175000,129016475,319,319,319,319,0
|
|
20240820,174900,129016475,319,319,319,319,0
|
|
20240820,174800,129016475,319,319,319,319,0
|
|
20240820,174700,129016475,319,319,319,319,0
|
|
20240820,174600,129016475,319,319,319,319,0
|
|
20240820,174500,129016475,319,319,319,319,0
|
|
20240820,174400,129016475,319,319,319,319,0
|
|
20240820,174300,129016475,319,319,319,319,0
|
|
20240820,174200,129016475,319,319,319,319,0
|
|
20240820,174100,129016475,319,319,319,319,0
|
|
20240820,174000,129016475,319,319,319,319,0
|
|
20240820,173900,129016475,319,319,319,319,0
|
|
20240820,173800,129016475,319,319,319,319,0
|
|
20240820,173700,129016475,319,319,319,319,0
|
|
20240820,173600,129016475,319,319,319,319,0
|
|
20240820,173500,129016475,319,319,319,319,0
|
|
20240820,173400,129016475,319,319,319,319,0
|
|
20240820,173300,129016475,319,319,319,319,0
|
|
20240820,173200,129016475,319,319,319,319,0
|
|
20240820,173100,129016475,319,319,319,319,0
|
|
20240820,173000,129016475,319,319,319,319,22995
|
|
20240820,172900,129016475,319,319,319,319,0
|
|
20240820,172800,129016475,319,319,319,319,0
|
|
20240820,172700,129016475,319,319,319,319,0
|
|
20240820,172600,129016475,319,319,319,319,0
|
|
20240820,172500,129016475,319,319,319,319,0
|
|
20240820,172400,129016475,319,319,319,319,0
|
|
20240820,172300,129016475,319,319,319,319,0
|
|
20240820,172200,129016475,319,319,319,319,0
|
|
20240820,172100,129016475,319,319,319,319,0
|
|
20240820,172000,129016475,319,319,319,319,0
|
|
20240820,171900,129016475,319,319,319,319,0
|
|
20240820,171800,129016475,319,319,319,319,0
|
|
20240820,171700,129016475,319,319,319,319,0
|
|
20240820,171600,129016475,319,319,319,319,0
|
|
20240820,171500,129016475,319,319,319,319,0
|
|
20240820,171400,129016475,319,319,319,319,0
|
|
20240820,171300,129016475,319,319,319,319,0
|
|
20240820,171200,129016475,319,319,319,319,0
|
|
20240820,171100,129016475,319,319,319,319,0
|
|
20240820,171000,129016475,319,319,319,319,0
|
|
20240820,170900,129016475,319,319,319,319,0
|
|
20240820,170800,129016475,319,319,319,319,0
|
|
20240820,170700,129016475,319,319,319,319,0
|
|
20240820,170600,129016475,319,319,319,319,0
|
|
20240820,170500,129016475,319,319,319,319,0
|
|
20240820,170400,129016475,319,319,319,319,0
|
|
20240820,170300,129016475,319,319,319,319,0
|
|
20240820,170200,129016475,319,319,319,319,0
|
|
20240820,170100,129016475,319,319,319,319,0
|
|
20240820,170000,129016475,319,319,319,319,22995
|
|
20240820,165900,129016475,319,319,319,319,0
|
|
20240820,165800,129016475,319,319,319,319,0
|
|
20240820,165700,129016475,319,319,319,319,0
|
|
20240820,165600,129016475,319,319,319,319,0
|
|
20240820,165500,129016475,319,319,319,319,0
|
|
20240820,165400,129016475,319,319,319,319,0
|
|
20240820,165300,129016475,319,319,319,319,0
|
|
20240820,165200,129016475,319,319,319,319,0
|
|
20240820,165100,129016475,319,319,319,319,0
|
|
20240820,165000,129016475,319,319,319,319,0
|
|
20240820,164900,129016475,319,319,319,319,0
|
|
20240820,164800,129016475,319,319,319,319,0
|
|
20240820,164700,129016475,319,319,319,319,0
|
|
20240820,164600,129016475,319,319,319,319,0
|
|
20240820,164500,129016475,319,319,319,319,0
|
|
20240820,164400,129016475,319,319,319,319,0
|
|
20240820,164300,129016475,319,319,319,319,0
|
|
20240820,164200,129016475,319,319,319,319,0
|
|
20240820,164100,129016475,319,319,319,319,0
|
|
20240820,164000,129016475,319,319,319,319,0
|
|
20240820,163900,129016475,319,319,319,319,0
|
|
20240820,163800,129016475,319,319,319,319,0
|
|
20240820,163700,129016475,319,319,319,319,0
|
|
20240820,163600,129016475,319,319,319,319,0
|
|
20240820,163500,129016475,319,319,319,319,0
|
|
20240820,163400,129016475,319,319,319,319,0
|
|
20240820,163300,129016475,319,319,319,319,0
|
|
20240820,163200,129016475,319,319,319,319,0
|
|
20240820,163100,129016475,319,319,319,319,0
|
|
20240820,163000,129016475,319,319,319,319,22995
|
|
20240820,162900,129016475,319,319,319,319,0
|
|
20240820,162800,129016475,319,319,319,319,0
|
|
20240820,162700,129016475,319,319,319,319,0
|
|
20240820,162600,129016475,319,319,319,319,0
|
|
20240820,162500,129016475,319,319,319,319,0
|
|
20240820,162400,129016475,319,319,319,319,0
|
|
20240820,162300,129016475,319,319,319,319,0
|
|
20240820,162200,129016475,319,319,319,319,0
|
|
20240820,162100,129016475,319,319,319,319,0
|
|
20240820,162000,129016475,319,319,319,319,0
|
|
20240820,161900,129016475,319,319,319,319,0
|
|
20240820,161800,129016475,319,319,319,319,0
|
|
20240820,161700,129016475,319,319,319,319,0
|
|
20240820,161600,129016475,319,319,319,319,0
|
|
20240820,161500,129016475,319,319,319,319,0
|
|
20240820,161400,129016475,319,319,319,319,0
|
|
20240820,161300,129016475,319,319,319,319,0
|
|
20240820,161200,129016475,319,319,319,319,0
|
|
20240820,161100,129016475,319,319,319,319,0
|
|
20240820,161000,129016475,319,319,319,319,0
|
|
20240820,160900,129016475,319,319,319,319,0
|
|
20240820,160800,129016475,319,319,319,319,0
|
|
20240820,160700,129016475,319,319,319,319,0
|
|
20240820,160600,129016475,319,319,319,319,0
|
|
20240820,160500,129016475,319,319,319,319,0
|
|
20240820,160400,129016475,319,319,319,319,0
|
|
20240820,160300,129016475,319,319,319,319,0
|
|
20240820,160200,129016475,319,319,319,319,0
|
|
20240820,160100,129016475,319,319,319,319,0
|
|
20240820,160000,129016475,319,319,319,319,22995
|
|
20240820,155900,129016475,319,319,319,319,0
|
|
20240820,155800,129016475,319,319,319,319,0
|
|
20240820,155700,129016475,319,319,319,319,0
|
|
20240820,155600,129016475,319,319,319,319,0
|
|
20240820,155500,129016475,319,319,319,319,0
|
|
20240820,155400,129016475,319,319,319,319,0
|
|
20240820,155300,129016475,319,319,319,319,0
|
|
20240820,155200,129016475,319,319,319,319,0
|
|
20240820,155100,129016475,319,319,319,319,0
|
|
20240820,155000,129016475,319,319,319,319,0
|
|
20240820,154900,129016475,319,319,319,319,0
|
|
20240820,154800,129016475,319,319,319,319,0
|
|
20240820,154700,129016475,319,319,319,319,0
|
|
20240820,154600,129016475,319,319,319,319,0
|
|
20240820,154500,129016475,319,319,319,319,0
|
|
20240820,154400,129016475,319,319,319,319,0
|
|
20240820,154300,129016475,319,319,319,319,0
|
|
20240820,154200,129016475,319,319,319,319,0
|
|
20240820,154100,129016475,319,319,319,319,0
|
|
20240820,154000,129016475,319,319,319,319,0
|
|
20240820,153900,129016475,319,319,319,319,0
|
|
20240820,153800,129016475,319,319,319,319,0
|
|
20240820,153700,129016475,319,319,319,319,0
|
|
20240820,153600,129016475,319,319,319,319,0
|
|
20240820,153500,129016475,319,319,319,319,0
|
|
20240820,153400,129016475,319,319,319,319,0
|
|
20240820,153300,129016475,319,319,319,319,0
|
|
20240820,153200,129016475,319,319,319,319,0
|
|
20240820,153100,129016475,319,319,319,319,0
|
|
20240820,153000,129016475,319,319,319,319,45990
|
|
20240820,152900,121681070,319,319,319,319,0
|
|
20240820,152800,121681070,319,319,319,319,0
|
|
20240820,152700,121681070,319,319,319,319,0
|
|
20240820,152600,121681070,319,319,319,319,0
|
|
20240820,152500,121681070,319,319,319,319,0
|
|
20240820,152400,121681070,319,319,319,319,0
|
|
20240820,152300,121681070,319,319,319,319,0
|
|
20240820,152200,121681070,319,319,319,319,0
|
|
20240820,152100,121681070,319,319,319,319,0
|
|
20240820,152000,121681070,319,319,319,319,0
|
|
20240820,151900,121681070,319,318,319,318,101
|
|
20240820,151800,121648852,319,319,319,319,505
|
|
20240820,151700,121487757,319,319,319,318,5071
|
|
20240820,151600,119874148,319,319,319,319,0
|
|
20240820,151500,119874148,319,319,319,319,1038
|
|
20240820,151400,119543026,319,319,319,319,1
|
|
20240820,151300,119542707,319,319,319,319,0
|
|
20240820,151200,119542707,319,319,319,319,19
|
|
20240820,151100,119536646,319,319,319,319,0
|
|
20240820,151000,119536646,319,318,319,318,63
|
|
20240820,150900,119516611,319,319,319,319,10
|
|
20240820,150800,119513421,319,319,319,318,1026
|
|
20240820,150700,119186378,319,318,319,318,2
|
|
20240820,150600,119185741,319,318,319,318,5
|
|
20240820,150500,119184147,319,319,319,319,3
|
|
20240820,150400,119183190,318,318,318,318,1
|
|
20240820,150300,119182872,319,319,319,319,1
|
|
20240820,150200,119182553,319,319,319,319,1
|
|
20240820,150100,119182234,318,318,318,318,1682
|
|
20240820,150000,118647358,319,319,319,319,0
|
|
20240820,145900,118647358,319,319,319,318,93
|
|
20240820,145800,118617693,319,319,319,319,451
|
|
20240820,145700,118473824,319,319,319,318,405
|
|
20240820,145600,118344630,319,319,319,319,604
|
|
20240820,145500,118151954,319,319,319,319,130
|
|
20240820,145400,118110484,319,319,319,319,6103
|
|
20240820,145300,116163627,319,319,319,319,1
|
|
20240820,145200,116163308,318,319,319,318,309
|
|
20240820,145100,116064739,319,319,320,318,9314
|
|
20240820,145000,113102870,319,320,320,319,4445
|
|
20240820,144900,111684914,320,320,320,320,0
|
|
20240820,144800,111684914,320,320,320,320,0
|
|
20240820,144700,111684914,320,320,320,320,0
|
|
20240820,144600,111684914,320,320,320,320,2
|
|
20240820,144500,111684274,319,319,319,319,3
|
|
20240820,144400,111683317,320,320,320,320,1
|
|
20240820,144300,111682997,319,319,319,319,1
|
|
20240820,144200,111682678,320,320,320,320,63
|
|
20240820,144100,111662518,319,318,319,318,7
|
|
20240820,144000,111660287,320,319,320,319,389
|
|
20240820,143900,111536195,319,319,319,319,3068
|
|
20240820,143800,110557503,320,319,320,319,1030
|
|
20240820,143700,110228929,320,320,320,320,0
|
|
20240820,143600,110228929,320,320,320,320,0
|
|
20240820,143500,110228929,320,320,320,320,2
|
|
20240820,143400,110228289,320,320,320,319,34
|
|
20240820,143300,110217441,320,320,320,320,0
|
|
20240820,143200,110217441,320,320,320,318,15
|
|
20240820,143100,110212653,319,320,320,319,20001
|
|
20240820,143000,103832333,320,320,320,320,1
|
|
20240820,142900,103832013,319,319,319,319,500
|
|
20240820,142800,103672513,320,320,320,320,1
|
|
20240820,142700,103672193,320,320,320,320,1
|
|
20240820,142600,103671873,319,319,319,319,601
|
|
20240820,142500,103480154,320,320,320,320,1
|
|
20240820,142400,103479834,320,319,320,319,3
|
|
20240820,142300,103478876,320,320,320,320,2
|
|
20240820,142200,103478236,320,320,320,320,3
|
|
20240820,142100,103477276,319,319,319,319,1
|
|
20240820,142000,103476957,320,320,320,320,1
|
|
20240820,141900,103476637,319,320,320,319,1401
|
|
20240820,141800,103029717,318,319,319,318,1106
|
|
20240820,141700,102676904,320,319,320,319,601
|
|
20240820,141600,102485184,320,320,320,320,40
|
|
20240820,141500,102472384,320,320,320,319,4
|
|
20240820,141400,102471106,320,320,320,319,11
|
|
20240820,141300,102467595,319,319,319,319,251
|
|
20240820,141200,102387526,320,320,320,320,3934
|
|
20240820,141100,101128646,320,320,320,320,1
|
|
20240820,141000,101128326,319,319,319,319,4700
|
|
20240820,140900,99629026,319,319,319,319,1
|
|
20240820,140800,99628707,320,320,320,320,2
|
|
20240820,140700,99628067,320,320,320,319,3
|
|
20240820,140600,99627108,320,320,320,320,0
|
|
20240820,140500,99627108,320,319,320,319,2
|
|
20240820,140400,99626469,320,320,320,320,0
|
|
20240820,140300,99626469,320,320,320,320,100
|
|
20240820,140200,99594469,320,320,320,320,0
|
|
20240820,140100,99594469,320,320,320,320,0
|
|
20240820,140000,99594469,320,320,320,320,0
|
|
20240820,135900,99594469,320,320,320,320,0
|
|
20240820,135800,99594469,320,319,320,319,3
|
|
20240820,135700,99593510,320,320,320,320,0
|
|
20240820,135600,99593510,320,320,320,320,0
|
|
20240820,135500,99593510,320,320,320,318,34
|
|
20240820,135400,99582633,320,319,320,318,5013
|
|
20240820,135300,97983476,320,320,320,320,0
|
|
20240820,135200,97983476,320,320,320,320,0
|
|
20240820,135100,97983476,320,320,320,320,301
|
|
20240820,135000,97887156,320,320,320,320,41
|
|
20240820,134900,97874036,320,319,320,319,3804
|
|
20240820,134800,96660516,319,319,319,319,0
|
|
20240820,134700,96660516,319,319,319,319,10000
|
|
20240820,134600,93470516,319,319,319,319,915
|
|
20240820,134500,93178631,320,320,320,320,1
|
|
20240820,134400,93178311,319,319,319,319,1
|
|
20240820,134300,93177992,320,320,320,319,2001
|
|
20240820,134200,92538672,319,319,319,319,0
|
|
20240820,134100,92538672,319,319,319,319,0
|
|
20240820,134000,92538672,319,319,319,319,1
|
|
20240820,133900,92538353,319,319,319,319,0
|
|
20240820,133800,92538353,319,319,319,319,0
|
|
20240820,133700,92538353,319,319,319,319,1
|
|
20240820,133600,92538034,320,320,320,320,0
|
|
20240820,133500,92538034,320,320,320,320,2
|
|
20240820,133400,92537394,319,319,319,319,0
|
|
20240820,133300,92537394,319,319,319,319,0
|
|
20240820,133200,92537394,319,320,320,319,2
|
|
20240820,133100,92536755,320,320,320,320,0
|
|
20240820,133000,92536755,320,319,320,319,3
|
|
20240820,132900,92535797,320,320,320,320,3232
|
|
20240820,132800,91501557,319,320,320,319,2
|
|
20240820,132700,91500918,319,320,320,319,10
|
|
20240820,132600,91497719,320,320,320,320,0
|
|
20240820,132500,91497719,320,320,320,320,0
|
|
20240820,132400,91497719,320,320,320,320,0
|
|
20240820,132300,91497719,320,320,320,320,0
|
|
20240820,132200,91497719,320,320,320,320,0
|
|
20240820,132100,91497719,320,320,320,320,2
|
|
20240820,132000,91497079,319,319,319,319,1
|
|
20240820,131900,91496760,321,321,321,321,0
|
|
20240820,131800,91496760,321,321,321,321,0
|
|
20240820,131700,91496760,321,321,321,321,0
|
|
20240820,131600,91496760,321,321,321,321,7
|
|
20240820,131500,91494513,321,321,321,321,0
|
|
20240820,131400,91494513,321,321,321,321,0
|
|
20240820,131300,91494513,321,321,321,321,1
|
|
20240820,131200,91494192,319,319,319,319,1
|
|
20240820,131100,91493873,320,320,320,319,13
|
|
20240820,131000,91489714,319,320,320,319,110
|
|
20240820,130900,91454515,320,320,320,320,900
|
|
20240820,130800,91166515,321,321,321,321,0
|
|
20240820,130700,91166515,321,321,321,321,0
|
|
20240820,130600,91166515,321,321,321,321,3
|
|
20240820,130500,91165552,320,320,320,320,586
|
|
20240820,130400,90978032,321,321,321,321,1
|
|
20240820,130300,90977711,319,319,319,319,0
|
|
20240820,130200,90977711,319,319,319,319,0
|
|
20240820,130100,90977711,319,320,320,319,2
|
|
20240820,130000,90977072,320,319,320,319,92
|
|
20240820,125900,90947722,321,321,321,321,6
|
|
20240820,125800,90945796,321,319,321,319,5
|
|
20240820,125700,90944194,321,321,321,321,1000
|
|
20240820,125600,90623194,321,320,321,319,326
|
|
20240820,125500,90518870,320,321,321,320,5191
|
|
20240820,125400,88857250,321,320,321,319,11390
|
|
20240820,125300,85220733,320,319,320,319,3929
|
|
20240820,125200,83963454,321,320,321,320,305
|
|
20240820,125100,83865853,320,320,320,320,2
|
|
20240820,125000,83865213,319,320,320,319,6786
|
|
20240820,124900,81693694,321,321,321,321,1457
|
|
20240820,124800,81225997,321,321,321,321,2
|
|
20240820,124700,81225355,321,321,321,321,1
|
|
20240820,124600,81225034,321,321,321,321,0
|
|
20240820,124500,81225034,321,321,321,321,0
|
|
20240820,124400,81225034,321,321,321,321,0
|
|
20240820,124300,81225034,321,321,321,321,0
|
|
20240820,124200,81225034,321,320,321,320,4085
|
|
20240820,124100,79917833,320,320,320,320,0
|
|
20240820,124000,79917833,320,320,320,320,6417
|
|
20240820,123900,77864393,321,321,321,321,0
|
|
20240820,123800,77864393,321,321,321,321,0
|
|
20240820,123700,77864393,321,321,321,321,1
|
|
20240820,123600,77864072,321,321,321,321,1
|
|
20240820,123500,77863751,321,321,321,321,0
|
|
20240820,123400,77863751,321,321,321,321,1
|
|
20240820,123300,77863430,320,320,320,320,0
|
|
20240820,123200,77863430,320,320,320,320,0
|
|
20240820,123100,77863430,320,320,320,320,1
|
|
20240820,123000,77863110,321,321,321,321,1
|
|
20240820,122900,77862789,321,321,321,321,0
|
|
20240820,122800,77862789,321,321,321,321,0
|
|
20240820,122700,77862789,321,321,321,321,1
|
|
20240820,122600,77862468,320,320,320,320,1
|
|
20240820,122500,77862148,321,321,321,321,1
|
|
20240820,122400,77861827,321,321,321,321,3
|
|
20240820,122300,77860864,321,321,321,321,1
|
|
20240820,122200,77860543,320,320,320,320,1555
|
|
20240820,122100,77362943,321,321,321,321,0
|
|
20240820,122000,77362943,321,321,321,321,0
|
|
20240820,121900,77362943,321,321,321,321,0
|
|
20240820,121800,77362943,321,321,321,321,12
|
|
20240820,121700,77359091,321,321,321,321,0
|
|
20240820,121600,77359091,321,321,321,321,0
|
|
20240820,121500,77359091,321,321,321,321,0
|
|
20240820,121400,77359091,321,321,321,321,5
|
|
20240820,121300,77357486,321,321,321,321,0
|
|
20240820,121200,77357486,321,321,321,321,0
|
|
20240820,121100,77357486,321,321,321,321,0
|
|
20240820,121000,77357486,321,321,321,321,1000
|
|
20240820,120900,77036486,321,320,321,320,2
|
|
20240820,120800,77035845,320,322,322,320,2004
|
|
20240820,120700,76390562,322,321,322,321,4
|
|
20240820,120600,76389275,320,320,320,320,1
|
|
20240820,120500,76388955,320,320,320,320,1401
|
|
20240820,120400,75940635,320,320,320,320,0
|
|
20240820,120300,75940635,320,320,320,320,0
|
|
20240820,120200,75940635,320,322,322,320,8
|
|
20240820,120100,75938063,322,322,322,322,0
|
|
20240820,120000,75938063,322,322,322,322,101
|
|
20240820,115900,75905541,320,322,322,320,2
|
|
20240820,115800,75904899,321,321,321,321,5001
|
|
20240820,115700,74299578,322,322,322,322,0
|
|
20240820,115600,74299578,322,322,322,322,1
|
|
20240820,115500,74299256,321,321,321,321,0
|
|
20240820,115400,74299256,321,322,322,321,2
|
|
20240820,115300,74298613,322,322,322,322,0
|
|
20240820,115200,74298613,322,322,322,322,0
|
|
20240820,115100,74298613,322,322,322,322,0
|
|
20240820,115000,74298613,322,322,322,322,0
|
|
20240820,114900,74298613,322,322,322,322,2
|
|
20240820,114800,74297969,322,321,322,321,10001
|
|
20240820,114700,71087647,322,322,322,322,0
|
|
20240820,114600,71087647,322,322,322,322,65
|
|
20240820,114500,71066717,322,322,322,322,0
|
|
20240820,114400,71066717,322,322,322,322,0
|
|
20240820,114300,71066717,322,321,322,321,80
|
|
20240820,114200,71041036,322,321,322,321,22377
|
|
20240820,114100,63856018,321,321,321,321,0
|
|
20240820,114000,63856018,321,321,321,321,0
|
|
20240820,113900,63856018,321,321,321,321,0
|
|
20240820,113800,63856018,321,321,321,321,0
|
|
20240820,113700,63856018,321,321,321,321,0
|
|
20240820,113600,63856018,321,321,321,321,10
|
|
20240820,113500,63852808,320,320,320,320,1
|
|
20240820,113400,63852488,321,321,321,321,0
|
|
20240820,113300,63852488,321,321,321,321,0
|
|
20240820,113200,63852488,321,321,321,321,0
|
|
20240820,113100,63852488,321,321,321,321,0
|
|
20240820,113000,63852488,321,321,321,321,0
|
|
20240820,112900,63852488,321,321,321,321,0
|
|
20240820,112800,63852488,321,321,321,321,0
|
|
20240820,112700,63852488,321,320,321,320,2
|
|
20240820,112600,63851847,320,320,320,320,0
|
|
20240820,112500,63851847,320,320,320,320,0
|
|
20240820,112400,63851847,320,320,320,320,0
|
|
20240820,112300,63851847,320,320,320,320,0
|
|
20240820,112200,63851847,320,321,321,320,3981
|
|
20240820,112100,62573948,321,321,321,321,999
|
|
20240820,112000,62253269,320,320,320,320,0
|
|
20240820,111900,62253269,320,320,320,320,0
|
|
20240820,111800,62253269,320,320,320,320,1
|
|
20240820,111700,62252949,321,321,321,321,2
|
|
20240820,111600,62252307,319,319,319,319,0
|
|
20240820,111500,62252307,319,321,321,319,11
|
|
20240820,111400,62248778,319,319,319,319,1
|
|
20240820,111300,62248459,321,321,321,321,0
|
|
20240820,111200,62248459,321,321,321,321,0
|
|
20240820,111100,62248459,321,321,321,321,0
|
|
20240820,111000,62248459,321,321,321,321,0
|
|
20240820,110900,62248459,321,321,321,321,0
|
|
20240820,110800,62248459,321,321,321,321,11
|
|
20240820,110700,62244928,320,320,320,320,0
|
|
20240820,110600,62244928,320,320,320,320,0
|
|
20240820,110500,62244928,320,320,320,320,0
|
|
20240820,110400,62244928,320,320,320,320,0
|
|
20240820,110300,62244928,320,320,320,320,17
|
|
20240820,110200,62239488,320,320,320,320,109
|
|
20240820,110100,62204608,321,321,321,321,3
|
|
20240820,110000,62203645,319,319,319,319,1
|
|
20240820,105900,62203326,320,320,320,320,3003
|
|
20240820,105800,61242366,320,320,320,320,0
|
|
20240820,105700,61242366,320,320,320,320,0
|
|
20240820,105600,61242366,320,320,320,320,0
|
|
20240820,105500,61242366,320,321,321,320,2
|
|
20240820,105400,61241725,321,321,321,321,0
|
|
20240820,105300,61241725,321,321,321,321,0
|
|
20240820,105200,61241725,321,321,321,321,0
|
|
20240820,105100,61241725,321,321,321,321,391
|
|
20240820,105000,61116214,321,321,321,321,0
|
|
20240820,104900,61116214,321,321,321,321,0
|
|
20240820,104800,61116214,321,321,321,321,1
|
|
20240820,104700,61115893,321,321,321,321,0
|
|
20240820,104600,61115893,321,321,321,321,0
|
|
20240820,104500,61115893,321,321,321,321,0
|
|
20240820,104400,61115893,321,321,321,321,0
|
|
20240820,104300,61115893,321,321,321,321,8
|
|
20240820,104200,61113325,321,321,321,321,10
|
|
20240820,104100,61110115,321,321,321,321,15
|
|
20240820,104000,61105300,321,321,321,321,3
|
|
20240820,103900,61104337,321,321,321,321,0
|
|
20240820,103800,61104337,321,321,321,321,3
|
|
20240820,103700,61103374,321,319,321,319,5
|
|
20240820,103600,61101771,321,321,321,321,1011
|
|
20240820,103500,60777240,321,320,321,319,28839
|
|
20240820,103400,51548760,320,321,321,320,5
|
|
20240820,103300,51547156,321,321,321,321,1166
|
|
20240820,103200,51172870,322,322,322,322,4
|
|
20240820,103100,51171582,322,322,322,322,0
|
|
20240820,103000,51171582,322,321,322,321,2727
|
|
20240820,102900,50296214,322,322,322,322,4001
|
|
20240820,102800,49007892,321,321,321,321,9015
|
|
20240820,102700,46114077,321,321,321,321,1
|
|
20240820,102600,46113756,321,321,321,321,100
|
|
20240820,102500,46081656,321,321,321,321,100
|
|
20240820,102400,46049556,321,321,321,321,0
|
|
20240820,102300,46049556,321,321,321,321,0
|
|
20240820,102200,46049556,321,321,321,321,100
|
|
20240820,102100,46017456,321,321,321,321,0
|
|
20240820,102000,46017456,321,321,321,321,0
|
|
20240820,101900,46017456,321,321,321,321,6
|
|
20240820,101800,46015530,321,321,321,321,0
|
|
20240820,101700,46015530,321,321,321,321,0
|
|
20240820,101600,46015530,321,321,321,321,1
|
|
20240820,101500,46015209,321,321,321,320,4
|
|
20240820,101400,46013926,321,321,321,321,50
|
|
20240820,101300,45997876,321,321,321,321,0
|
|
20240820,101200,45997876,321,321,321,321,100
|
|
20240820,101100,45965776,321,321,321,321,0
|
|
20240820,101000,45965776,321,321,321,321,102
|
|
20240820,100900,45933034,321,321,321,320,3
|
|
20240820,100800,45932072,321,321,321,321,1
|
|
20240820,100700,45931751,320,321,321,320,2
|
|
20240820,100600,45931110,322,322,322,322,10
|
|
20240820,100500,45927890,320,320,320,320,1
|
|
20240820,100400,45927570,321,321,321,321,7565
|
|
20240820,100300,43499205,320,320,320,320,2
|
|
20240820,100200,43498565,320,321,321,320,2
|
|
20240820,100100,43497924,321,321,321,321,15
|
|
20240820,100000,43493109,320,320,320,320,0
|
|
20240820,095900,43493109,320,321,321,320,2
|
|
20240820,095800,43492468,320,320,320,320,1
|
|
20240820,095700,43492148,321,321,321,321,10
|
|
20240820,095600,43488938,321,321,321,321,8500
|
|
20240820,095500,40760438,321,321,321,321,0
|
|
20240820,095400,40760438,321,321,321,321,10
|
|
20240820,095300,40757228,321,321,321,321,10
|
|
20240820,095200,40754018,321,321,321,321,0
|
|
20240820,095100,40754018,321,321,321,321,1
|
|
20240820,095000,40753697,321,321,321,321,0
|
|
20240820,094900,40753697,321,321,321,321,1100
|
|
20240820,094800,40400597,321,321,321,321,2
|
|
20240820,094700,40399955,321,320,321,320,999
|
|
20240820,094600,40080273,321,321,321,321,65
|
|
20240820,094500,40059408,321,321,321,321,51
|
|
20240820,094400,40043037,321,321,321,321,790
|
|
20240820,094300,39789447,321,321,321,321,0
|
|
20240820,094200,39789447,321,321,321,321,0
|
|
20240820,094100,39789447,321,321,321,321,0
|
|
20240820,094000,39789447,321,320,321,320,21
|
|
20240820,093900,39782726,320,320,320,320,4000
|
|
20240820,093800,38502726,321,321,321,321,0
|
|
20240820,093700,38502726,321,321,321,321,0
|
|
20240820,093600,38502726,321,321,321,321,9
|
|
20240820,093500,38499837,321,321,321,321,0
|
|
20240820,093400,38499837,321,321,321,321,0
|
|
20240820,093300,38499837,321,320,321,320,312
|
|
20240820,093200,38399686,321,321,321,321,30
|
|
20240820,093100,38390056,321,321,321,321,2000
|
|
20240820,093000,37748056,321,321,321,321,1
|
|
20240820,092900,37747735,321,321,321,321,89
|
|
20240820,092800,37719166,321,321,321,321,19
|
|
20240820,092700,37713067,322,322,322,322,0
|
|
20240820,092600,37713067,322,322,322,322,1
|
|
20240820,092500,37712745,320,320,320,320,0
|
|
20240820,092400,37712745,320,320,322,320,4
|
|
20240820,092300,37711461,322,322,322,322,1
|
|
20240820,092200,37711139,320,320,320,320,1
|
|
20240820,092100,37710819,320,320,322,320,703
|
|
20240820,092000,37485457,320,322,322,320,6
|
|
20240820,091900,37483533,322,322,322,320,6
|
|
20240820,091800,37481605,320,322,322,320,2
|
|
20240820,091700,37480963,322,321,322,320,3003
|
|
20240820,091600,36516999,321,321,321,321,63
|
|
20240820,091500,36496776,321,322,323,321,35841
|
|
20240820,091400,24965973,321,321,322,320,40628
|
|
20240820,091300,11916386,321,321,321,321,2
|
|
20240820,091200,11915744,320,320,320,320,0
|
|
20240820,091100,11915744,320,320,320,320,0
|
|
20240820,091000,11915744,320,320,320,320,50
|
|
20240820,090900,11899744,320,320,321,320,9946
|
|
20240820,090800,8707081,320,320,321,320,651
|
|
20240820,090700,8498760,320,320,320,320,14131
|
|
20240820,090600,3976840,320,320,320,320,0
|
|
20240820,090500,3976840,320,320,320,320,2
|
|
20240820,090400,3976200,319,319,319,319,364
|
|
20240820,090300,3860084,319,319,319,319,2
|
|
20240820,090200,3859446,320,320,320,320,1
|
|
20240820,090100,3859126,319,318,320,318,6
|
|
20240820,090000,3857209,320,319,320,318,12090
|