604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,190100,55801918,308,308,308,308,2207
|
|
20240829,190000,55801918,308,308,308,308,0
|
|
20240829,185900,55801918,308,308,308,308,0
|
|
20240829,185800,55801918,308,308,308,308,0
|
|
20240829,185700,55801918,308,308,308,308,0
|
|
20240829,185600,55801918,308,308,308,308,0
|
|
20240829,185500,55801918,308,308,308,308,0
|
|
20240829,185400,55801918,308,308,308,308,0
|
|
20240829,185300,55801918,308,308,308,308,0
|
|
20240829,185200,55801918,308,308,308,308,0
|
|
20240829,185100,55801918,308,308,308,308,0
|
|
20240829,185000,55801918,308,308,308,308,0
|
|
20240829,184900,55801918,308,308,308,308,0
|
|
20240829,184800,55801918,308,308,308,308,0
|
|
20240829,184700,55801918,308,308,308,308,0
|
|
20240829,184600,55801918,308,308,308,308,0
|
|
20240829,184500,55801918,308,308,308,308,0
|
|
20240829,184400,55801918,308,308,308,308,0
|
|
20240829,184300,55801918,308,308,308,308,0
|
|
20240829,184200,55801918,308,308,308,308,0
|
|
20240829,184100,55801918,308,308,308,308,0
|
|
20240829,184000,55801918,308,308,308,308,0
|
|
20240829,183900,55801918,308,308,308,308,0
|
|
20240829,183800,55801918,308,308,308,308,0
|
|
20240829,183700,55801918,308,308,308,308,0
|
|
20240829,183600,55801918,308,308,308,308,0
|
|
20240829,183500,55801918,308,308,308,308,0
|
|
20240829,183400,55801918,308,308,308,308,0
|
|
20240829,183300,55801918,308,308,308,308,0
|
|
20240829,183200,55801918,308,308,308,308,0
|
|
20240829,183100,55801918,308,308,308,308,2207
|
|
20240829,183000,55801918,308,308,308,308,0
|
|
20240829,182900,55801918,308,308,308,308,0
|
|
20240829,182800,55801918,308,308,308,308,0
|
|
20240829,182700,55801918,308,308,308,308,0
|
|
20240829,182600,55801918,308,308,308,308,0
|
|
20240829,182500,55801918,308,308,308,308,0
|
|
20240829,182400,55801918,308,308,308,308,0
|
|
20240829,182300,55801918,308,308,308,308,0
|
|
20240829,182200,55801918,308,308,308,308,0
|
|
20240829,182100,55801918,308,308,308,308,0
|
|
20240829,182000,55801918,308,308,308,308,0
|
|
20240829,181900,55801918,308,308,308,308,0
|
|
20240829,181800,55801918,308,308,308,308,0
|
|
20240829,181700,55801918,308,308,308,308,0
|
|
20240829,181600,55801918,308,308,308,308,0
|
|
20240829,181500,55801918,308,308,308,308,0
|
|
20240829,181400,55801918,308,308,308,308,0
|
|
20240829,181300,55801918,308,308,308,308,0
|
|
20240829,181200,55801918,308,308,308,308,0
|
|
20240829,181100,55801918,308,308,308,308,0
|
|
20240829,181000,55801918,308,308,308,308,0
|
|
20240829,180900,55801918,308,308,308,308,0
|
|
20240829,180800,55801918,308,308,308,308,0
|
|
20240829,180700,55801918,308,308,308,308,0
|
|
20240829,180600,55801918,308,308,308,308,0
|
|
20240829,180500,55801918,308,308,308,308,0
|
|
20240829,180400,55801918,308,308,308,308,0
|
|
20240829,180300,55801918,308,308,308,308,0
|
|
20240829,180200,55801918,308,308,308,308,0
|
|
20240829,180100,55801918,308,308,308,308,2207
|
|
20240829,180000,55801918,308,308,308,308,0
|
|
20240829,175900,55801918,308,308,308,308,0
|
|
20240829,175800,55801918,308,308,308,308,0
|
|
20240829,175700,55801918,308,308,308,308,0
|
|
20240829,175600,55801918,308,308,308,308,0
|
|
20240829,175500,55801918,308,308,308,308,0
|
|
20240829,175400,55801918,308,308,308,308,0
|
|
20240829,175300,55801918,308,308,308,308,0
|
|
20240829,175200,55801918,308,308,308,308,0
|
|
20240829,175100,55801918,308,308,308,308,0
|
|
20240829,175000,55801918,308,308,308,308,0
|
|
20240829,174900,55801918,308,308,308,308,0
|
|
20240829,174800,55801918,308,308,308,308,0
|
|
20240829,174700,55801918,308,308,308,308,0
|
|
20240829,174600,55801918,308,308,308,308,0
|
|
20240829,174500,55801918,308,308,308,308,0
|
|
20240829,174400,55801918,308,308,308,308,0
|
|
20240829,174300,55801918,308,308,308,308,0
|
|
20240829,174200,55801918,308,308,308,308,0
|
|
20240829,174100,55801918,308,308,308,308,0
|
|
20240829,174000,55801918,308,308,308,308,0
|
|
20240829,173900,55801918,308,308,308,308,0
|
|
20240829,173800,55801918,308,308,308,308,0
|
|
20240829,173700,55801918,308,308,308,308,0
|
|
20240829,173600,55801918,308,308,308,308,0
|
|
20240829,173500,55801918,308,308,308,308,0
|
|
20240829,173400,55801918,308,308,308,308,0
|
|
20240829,173300,55801918,308,308,308,308,0
|
|
20240829,173200,55801918,308,308,308,308,0
|
|
20240829,173100,55801918,308,308,308,308,2207
|
|
20240829,173000,55801918,308,308,308,308,0
|
|
20240829,172900,55801918,308,308,308,308,0
|
|
20240829,172800,55801918,308,308,308,308,0
|
|
20240829,172700,55801918,308,308,308,308,0
|
|
20240829,172600,55801918,308,308,308,308,0
|
|
20240829,172500,55801918,308,308,308,308,0
|
|
20240829,172400,55801918,308,308,308,308,0
|
|
20240829,172300,55801918,308,308,308,308,0
|
|
20240829,172200,55801918,308,308,308,308,0
|
|
20240829,172100,55801918,308,308,308,308,0
|
|
20240829,172000,55801918,308,308,308,308,0
|
|
20240829,171900,55801918,308,308,308,308,0
|
|
20240829,171800,55801918,308,308,308,308,0
|
|
20240829,171700,55801918,308,308,308,308,0
|
|
20240829,171600,55801918,308,308,308,308,0
|
|
20240829,171500,55801918,308,308,308,308,0
|
|
20240829,171400,55801918,308,308,308,308,0
|
|
20240829,171300,55801918,308,308,308,308,0
|
|
20240829,171200,55801918,308,308,308,308,0
|
|
20240829,171100,55801918,308,308,308,308,0
|
|
20240829,171000,55801918,308,308,308,308,0
|
|
20240829,170900,55801918,308,308,308,308,0
|
|
20240829,170800,55801918,308,308,308,308,0
|
|
20240829,170700,55801918,308,308,308,308,0
|
|
20240829,170600,55801918,308,308,308,308,0
|
|
20240829,170500,55801918,308,308,308,308,0
|
|
20240829,170400,55801918,308,308,308,308,0
|
|
20240829,170300,55801918,308,308,308,308,0
|
|
20240829,170200,55801918,308,308,308,308,0
|
|
20240829,170100,55801918,308,308,308,308,2207
|
|
20240829,170000,55801918,308,308,308,308,0
|
|
20240829,165900,55801918,308,308,308,308,0
|
|
20240829,165800,55801918,308,308,308,308,0
|
|
20240829,165700,55801918,308,308,308,308,0
|
|
20240829,165600,55801918,308,308,308,308,0
|
|
20240829,165500,55801918,308,308,308,308,0
|
|
20240829,165400,55801918,308,308,308,308,0
|
|
20240829,165300,55801918,308,308,308,308,0
|
|
20240829,165200,55801918,308,308,308,308,0
|
|
20240829,165100,55801918,308,308,308,308,0
|
|
20240829,165000,55801918,308,308,308,308,0
|
|
20240829,164900,55801918,308,308,308,308,0
|
|
20240829,164800,55801918,308,308,308,308,0
|
|
20240829,164700,55801918,308,308,308,308,0
|
|
20240829,164600,55801918,308,308,308,308,0
|
|
20240829,164500,55801918,308,308,308,308,0
|
|
20240829,164400,55801918,308,308,308,308,0
|
|
20240829,164300,55801918,308,308,308,308,0
|
|
20240829,164200,55801918,308,308,308,308,0
|
|
20240829,164100,55801918,308,308,308,308,0
|
|
20240829,164000,55801918,308,308,308,308,0
|
|
20240829,163900,55801918,308,308,308,308,0
|
|
20240829,163800,55801918,308,308,308,308,0
|
|
20240829,163700,55801918,308,308,308,308,0
|
|
20240829,163600,55801918,308,308,308,308,0
|
|
20240829,163500,55801918,308,308,308,308,0
|
|
20240829,163400,55801918,308,308,308,308,0
|
|
20240829,163300,55801918,308,308,308,308,0
|
|
20240829,163200,55801918,308,308,308,308,0
|
|
20240829,163100,55801918,308,308,308,308,2207
|
|
20240829,163000,55801918,308,308,308,308,0
|
|
20240829,162900,55801918,308,308,308,308,0
|
|
20240829,162800,55801918,308,308,308,308,0
|
|
20240829,162700,55801918,308,308,308,308,0
|
|
20240829,162600,55801918,308,308,308,308,0
|
|
20240829,162500,55801918,308,308,308,308,0
|
|
20240829,162400,55801918,308,308,308,308,0
|
|
20240829,162300,55801918,308,308,308,308,0
|
|
20240829,162200,55801918,308,308,308,308,0
|
|
20240829,162100,55801918,308,308,308,308,0
|
|
20240829,162000,55801918,308,308,308,308,0
|
|
20240829,161900,55801918,308,308,308,308,0
|
|
20240829,161800,55801918,308,308,308,308,0
|
|
20240829,161700,55801918,308,308,308,308,0
|
|
20240829,161600,55801918,308,308,308,308,0
|
|
20240829,161500,55801918,308,308,308,308,0
|
|
20240829,161400,55801918,308,308,308,308,0
|
|
20240829,161300,55801918,308,308,308,308,0
|
|
20240829,161200,55801918,308,308,308,308,0
|
|
20240829,161100,55801918,308,308,308,308,0
|
|
20240829,161000,55801918,308,308,308,308,0
|
|
20240829,160900,55801918,308,308,308,308,0
|
|
20240829,160800,55801918,308,308,308,308,0
|
|
20240829,160700,55801918,308,308,308,308,0
|
|
20240829,160600,55801918,308,308,308,308,0
|
|
20240829,160500,55801918,308,308,308,308,0
|
|
20240829,160400,55801918,308,308,308,308,0
|
|
20240829,160300,55801918,308,308,308,308,0
|
|
20240829,160200,55801918,308,308,308,308,0
|
|
20240829,160100,55801918,308,308,308,308,2207
|
|
20240829,160000,55801918,308,308,308,308,0
|
|
20240829,155900,55801918,308,308,308,308,0
|
|
20240829,155800,55801918,308,308,308,308,0
|
|
20240829,155700,55801918,308,308,308,308,0
|
|
20240829,155600,55801918,308,308,308,308,0
|
|
20240829,155500,55801918,308,308,308,308,0
|
|
20240829,155400,55801918,308,308,308,308,0
|
|
20240829,155300,55801918,308,308,308,308,0
|
|
20240829,155200,55801918,308,308,308,308,0
|
|
20240829,155100,55801918,308,308,308,308,0
|
|
20240829,155000,55801918,308,308,308,308,0
|
|
20240829,154900,55801918,308,308,308,308,0
|
|
20240829,154800,55801918,308,308,308,308,0
|
|
20240829,154700,55801918,308,308,308,308,0
|
|
20240829,154600,55801918,308,308,308,308,0
|
|
20240829,154500,55801918,308,308,308,308,0
|
|
20240829,154400,55801918,308,308,308,308,0
|
|
20240829,154300,55801918,308,308,308,308,0
|
|
20240829,154200,55801918,308,308,308,308,0
|
|
20240829,154100,55801918,308,308,308,308,0
|
|
20240829,154000,55801918,308,308,308,308,0
|
|
20240829,153900,55801918,308,308,308,308,0
|
|
20240829,153800,55801918,308,308,308,308,0
|
|
20240829,153700,55801918,308,308,308,308,0
|
|
20240829,153600,55801918,308,308,308,308,0
|
|
20240829,153500,55801918,308,308,308,308,0
|
|
20240829,153400,55801918,308,308,308,308,0
|
|
20240829,153300,55801918,308,308,308,308,0
|
|
20240829,153200,55801918,308,308,308,308,0
|
|
20240829,153100,55801918,308,308,308,308,2207
|
|
20240829,153000,55801918,308,308,308,308,2207
|
|
20240829,152900,55122162,308,308,308,308,0
|
|
20240829,152800,55122162,308,308,308,308,0
|
|
20240829,152700,55122162,308,308,308,308,0
|
|
20240829,152600,55122162,308,308,308,308,0
|
|
20240829,152500,55122162,308,308,308,308,0
|
|
20240829,152400,55122162,308,308,308,308,0
|
|
20240829,152300,55122162,308,308,308,308,0
|
|
20240829,152200,55122162,308,308,308,308,0
|
|
20240829,152100,55122162,308,308,308,308,0
|
|
20240829,152000,55122162,308,308,308,308,0
|
|
20240829,151900,55122162,308,308,308,308,1
|
|
20240829,151800,55121854,307,307,307,307,10
|
|
20240829,151700,55118784,307,307,307,307,0
|
|
20240829,151600,55118784,307,307,307,307,0
|
|
20240829,151500,55118784,307,308,308,307,2
|
|
20240829,151400,55118169,308,308,308,308,0
|
|
20240829,151300,55118169,308,308,308,308,1
|
|
20240829,151200,55117861,306,306,306,306,1400
|
|
20240829,151100,54689461,308,308,308,308,0
|
|
20240829,151000,54689461,308,308,308,306,152
|
|
20240829,150900,54642939,306,307,308,306,9523
|
|
20240829,150800,51726853,306,306,306,306,0
|
|
20240829,150700,51726853,306,306,306,306,0
|
|
20240829,150600,51726853,306,306,306,306,0
|
|
20240829,150500,51726853,306,306,306,306,1
|
|
20240829,150400,51726547,307,307,307,307,21
|
|
20240829,150300,51720100,306,306,306,306,6646
|
|
20240829,150200,49686424,306,306,306,306,0
|
|
20240829,150100,49686424,306,306,306,306,0
|
|
20240829,150000,49686424,306,308,308,306,2
|
|
20240829,145900,49685810,308,308,308,308,10
|
|
20240829,145800,49682730,306,306,306,306,1
|
|
20240829,145700,49682424,308,308,308,308,6
|
|
20240829,145600,49680576,308,308,308,308,0
|
|
20240829,145500,49680576,308,308,308,308,2
|
|
20240829,145400,49679960,307,307,307,307,3003
|
|
20240829,145300,48758039,306,306,306,306,0
|
|
20240829,145200,48758039,306,306,306,306,0
|
|
20240829,145100,48758039,306,306,306,306,507
|
|
20240829,145000,48602897,307,307,307,307,2494
|
|
20240829,144900,47837239,308,308,308,308,1
|
|
20240829,144800,47836931,307,307,307,307,20
|
|
20240829,144700,47830791,308,308,308,308,0
|
|
20240829,144600,47830791,308,308,308,308,6
|
|
20240829,144500,47828943,307,307,307,307,0
|
|
20240829,144400,47828943,307,307,307,307,2
|
|
20240829,144300,47828329,308,308,308,308,0
|
|
20240829,144200,47828329,308,308,308,308,0
|
|
20240829,144100,47828329,308,308,308,308,1
|
|
20240829,144000,47828021,308,308,308,308,0
|
|
20240829,143900,47828021,308,308,308,308,0
|
|
20240829,143800,47828021,308,308,308,308,1500
|
|
20240829,143700,47366021,308,308,308,308,0
|
|
20240829,143600,47366021,308,308,308,308,0
|
|
20240829,143500,47366021,308,308,308,308,0
|
|
20240829,143400,47366021,308,308,308,308,1
|
|
20240829,143300,47365713,307,307,307,307,0
|
|
20240829,143200,47365713,307,307,307,307,1000
|
|
20240829,143100,47058713,307,308,308,307,5
|
|
20240829,143000,47057174,308,308,308,308,1
|
|
20240829,142900,47056866,308,308,308,308,0
|
|
20240829,142800,47056866,308,308,308,308,0
|
|
20240829,142700,47056866,308,308,308,308,1
|
|
20240829,142600,47056558,308,308,308,308,0
|
|
20240829,142500,47056558,308,308,308,308,0
|
|
20240829,142400,47056558,308,308,308,308,0
|
|
20240829,142300,47056558,308,308,308,308,4
|
|
20240829,142200,47055326,306,306,306,306,0
|
|
20240829,142100,47055326,306,306,306,306,1304
|
|
20240829,142000,46656302,308,308,308,308,0
|
|
20240829,141900,46656302,308,308,308,308,4
|
|
20240829,141800,46655070,306,306,306,306,0
|
|
20240829,141700,46655070,306,306,306,306,0
|
|
20240829,141600,46655070,306,306,306,306,0
|
|
20240829,141500,46655070,306,306,306,306,0
|
|
20240829,141400,46655070,306,308,308,306,2
|
|
20240829,141300,46654456,306,306,306,306,0
|
|
20240829,141200,46654456,306,306,306,306,0
|
|
20240829,141100,46654456,306,306,306,306,0
|
|
20240829,141000,46654456,306,306,306,306,0
|
|
20240829,140900,46654456,306,306,306,306,0
|
|
20240829,140800,46654456,306,306,306,306,1
|
|
20240829,140700,46654150,308,307,308,307,1001
|
|
20240829,140600,46346842,307,307,307,307,0
|
|
20240829,140500,46346842,307,307,307,307,0
|
|
20240829,140400,46346842,307,307,307,307,0
|
|
20240829,140300,46346842,307,307,307,307,0
|
|
20240829,140200,46346842,307,307,307,307,0
|
|
20240829,140100,46346842,307,307,307,307,31
|
|
20240829,140000,46337325,307,307,307,307,0
|
|
20240829,135900,46337325,307,307,307,307,5163
|
|
20240829,135800,44752284,307,307,307,307,3595
|
|
20240829,135700,43648619,307,307,307,307,9
|
|
20240829,135600,43645856,306,306,306,306,0
|
|
20240829,135500,43645856,306,306,306,306,51
|
|
20240829,135400,43630250,306,306,306,306,0
|
|
20240829,135300,43630250,306,306,306,306,0
|
|
20240829,135200,43630250,306,306,306,306,0
|
|
20240829,135100,43630250,306,306,306,306,0
|
|
20240829,135000,43630250,306,306,306,306,35
|
|
20240829,134900,43619540,307,307,307,307,0
|
|
20240829,134800,43619540,307,307,307,307,0
|
|
20240829,134700,43619540,307,307,307,307,1
|
|
20240829,134600,43619233,307,307,307,307,0
|
|
20240829,134500,43619233,307,307,307,307,0
|
|
20240829,134400,43619233,307,307,307,307,0
|
|
20240829,134300,43619233,307,307,307,307,1
|
|
20240829,134200,43618926,306,306,306,306,2
|
|
20240829,134100,43618314,307,307,307,307,0
|
|
20240829,134000,43618314,307,307,307,307,1
|
|
20240829,133900,43618007,307,307,307,307,1
|
|
20240829,133800,43617700,306,306,306,306,1
|
|
20240829,133700,43617394,306,306,306,306,0
|
|
20240829,133600,43617394,306,306,306,306,0
|
|
20240829,133500,43617394,306,306,306,306,0
|
|
20240829,133400,43617394,306,306,306,306,433
|
|
20240829,133300,43484896,307,307,307,307,0
|
|
20240829,133200,43484896,307,307,307,307,0
|
|
20240829,133100,43484896,307,307,307,307,0
|
|
20240829,133000,43484896,307,307,307,307,0
|
|
20240829,132900,43484896,307,307,307,307,0
|
|
20240829,132800,43484896,307,307,307,307,1
|
|
20240829,132700,43484589,306,306,306,306,4333
|
|
20240829,132600,42158691,306,307,307,306,2
|
|
20240829,132500,42158078,306,306,306,306,5572
|
|
20240829,132400,40453046,305,305,305,305,0
|
|
20240829,132300,40453046,305,305,305,305,0
|
|
20240829,132200,40453046,305,305,305,305,0
|
|
20240829,132100,40453046,305,305,305,305,0
|
|
20240829,132000,40453046,305,305,305,305,0
|
|
20240829,131900,40453046,305,305,305,305,0
|
|
20240829,131800,40453046,305,305,305,305,0
|
|
20240829,131700,40453046,305,305,305,305,0
|
|
20240829,131600,40453046,305,305,305,305,1
|
|
20240829,131500,40452741,307,307,307,307,1
|
|
20240829,131400,40452434,307,307,307,307,0
|
|
20240829,131300,40452434,307,307,307,307,0
|
|
20240829,131200,40452434,307,307,307,307,3
|
|
20240829,131100,40451513,306,306,306,306,17564
|
|
20240829,131000,35076929,306,306,306,306,0
|
|
20240829,130900,35076929,306,306,306,306,0
|
|
20240829,130800,35076929,306,306,306,306,0
|
|
20240829,130700,35076929,306,306,306,306,0
|
|
20240829,130600,35076929,306,306,306,306,0
|
|
20240829,130500,35076929,306,306,306,306,0
|
|
20240829,130400,35076929,306,306,306,306,0
|
|
20240829,130300,35076929,306,306,306,306,0
|
|
20240829,130200,35076929,306,306,306,306,0
|
|
20240829,130100,35076929,306,306,306,306,0
|
|
20240829,130000,35076929,306,306,306,306,0
|
|
20240829,125900,35076929,306,306,306,306,0
|
|
20240829,125800,35076929,306,306,306,306,0
|
|
20240829,125700,35076929,306,306,306,306,0
|
|
20240829,125600,35076929,306,306,306,306,0
|
|
20240829,125500,35076929,306,306,306,306,0
|
|
20240829,125400,35076929,306,306,306,306,0
|
|
20240829,125300,35076929,306,306,306,306,0
|
|
20240829,125200,35076929,306,306,306,306,0
|
|
20240829,125100,35076929,306,306,306,306,50
|
|
20240829,125000,35061629,306,306,306,306,0
|
|
20240829,124900,35061629,306,306,306,306,433
|
|
20240829,124800,34929131,307,307,307,307,0
|
|
20240829,124700,34929131,307,307,307,307,5
|
|
20240829,124600,34927596,307,307,307,307,6000
|
|
20240829,124500,33085596,307,307,307,307,0
|
|
20240829,124400,33085596,307,307,307,307,0
|
|
20240829,124300,33085596,307,307,307,307,3
|
|
20240829,124200,33084675,307,307,307,307,5
|
|
20240829,124100,33083140,306,306,306,306,0
|
|
20240829,124000,33083140,306,306,306,306,0
|
|
20240829,123900,33083140,306,307,307,306,7
|
|
20240829,123800,33080992,306,307,307,306,3
|
|
20240829,123700,33080073,307,307,307,307,0
|
|
20240829,123600,33080073,307,307,307,307,0
|
|
20240829,123500,33080073,307,307,307,307,1
|
|
20240829,123400,33079766,307,307,307,307,3
|
|
20240829,123300,33078845,307,307,307,307,0
|
|
20240829,123200,33078845,307,307,307,307,1
|
|
20240829,123100,33078538,307,307,307,307,1
|
|
20240829,123000,33078231,307,307,307,307,0
|
|
20240829,122900,33078231,307,307,307,307,5
|
|
20240829,122800,33076696,307,307,307,307,0
|
|
20240829,122700,33076696,307,307,307,307,5000
|
|
20240829,122600,31541696,307,307,307,307,0
|
|
20240829,122500,31541696,307,307,307,307,0
|
|
20240829,122400,31541696,307,307,307,307,0
|
|
20240829,122300,31541696,307,307,307,307,4
|
|
20240829,122200,31540468,306,307,307,306,52
|
|
20240829,122100,31524554,306,307,307,306,2
|
|
20240829,122000,31523941,306,306,306,306,1
|
|
20240829,121900,31523635,307,307,307,307,720
|
|
20240829,121800,31302595,307,307,307,307,0
|
|
20240829,121700,31302595,307,307,307,307,62
|
|
20240829,121600,31283561,307,307,307,307,15
|
|
20240829,121500,31278956,307,307,307,307,0
|
|
20240829,121400,31278956,307,307,307,307,0
|
|
20240829,121300,31278956,307,307,307,307,0
|
|
20240829,121200,31278956,307,307,307,307,2
|
|
20240829,121100,31278342,307,306,307,306,2004
|
|
20240829,121000,30665114,307,307,307,307,14
|
|
20240829,120900,30660816,307,307,307,307,0
|
|
20240829,120800,30660816,307,307,307,307,0
|
|
20240829,120700,30660816,307,307,307,307,0
|
|
20240829,120600,30660816,307,307,307,307,0
|
|
20240829,120500,30660816,307,307,307,307,0
|
|
20240829,120400,30660816,307,307,307,307,6
|
|
20240829,120300,30658974,307,307,307,307,2
|
|
20240829,120200,30658360,306,306,306,306,0
|
|
20240829,120100,30658360,306,306,306,306,0
|
|
20240829,120000,30658360,306,306,306,306,0
|
|
20240829,115900,30658360,306,306,306,306,5808
|
|
20240829,115800,28881112,307,307,307,307,1
|
|
20240829,115700,28880805,306,306,306,306,3600
|
|
20240829,115600,27779205,307,307,307,307,3
|
|
20240829,115500,27778284,306,306,306,306,385
|
|
20240829,115400,27660474,307,307,307,307,11
|
|
20240829,115300,27657097,307,307,307,307,0
|
|
20240829,115200,27657097,307,307,307,307,0
|
|
20240829,115100,27657097,307,307,307,307,0
|
|
20240829,115000,27657097,307,307,307,307,2
|
|
20240829,114900,27656483,307,307,307,307,9
|
|
20240829,114800,27653720,307,307,307,307,0
|
|
20240829,114700,27653720,307,307,307,307,0
|
|
20240829,114600,27653720,307,307,307,307,5
|
|
20240829,114500,27652185,307,307,307,307,0
|
|
20240829,114400,27652185,307,307,307,307,0
|
|
20240829,114300,27652185,307,307,307,307,9
|
|
20240829,114200,27649422,307,307,307,307,1
|
|
20240829,114100,27649115,306,308,308,306,2
|
|
20240829,114000,27648501,307,307,307,307,100
|
|
20240829,113900,27617801,307,307,307,307,25
|
|
20240829,113800,27610126,306,308,308,306,4
|
|
20240829,113700,27608898,308,308,308,308,0
|
|
20240829,113600,27608898,308,308,308,308,0
|
|
20240829,113500,27608898,308,308,308,308,0
|
|
20240829,113400,27608898,308,308,308,306,12
|
|
20240829,113300,27605204,307,307,307,307,201
|
|
20240829,113200,27543497,306,306,306,306,0
|
|
20240829,113100,27543497,306,306,306,306,2579
|
|
20240829,113000,26754323,306,306,306,306,1
|
|
20240829,112900,26754017,307,307,307,307,998
|
|
20240829,112800,26447631,307,307,307,307,2
|
|
20240829,112700,26447017,306,308,308,306,2
|
|
20240829,112600,26446403,306,306,306,306,0
|
|
20240829,112500,26446403,306,308,308,306,4
|
|
20240829,112400,26445177,308,308,308,308,1
|
|
20240829,112300,26444869,308,308,308,308,1
|
|
20240829,112200,26444561,306,306,306,306,0
|
|
20240829,112100,26444561,306,306,306,306,0
|
|
20240829,112000,26444561,306,306,306,306,0
|
|
20240829,111900,26444561,306,306,306,306,1
|
|
20240829,111800,26444255,308,308,308,308,1
|
|
20240829,111700,26443947,306,306,306,306,0
|
|
20240829,111600,26443947,306,306,306,306,0
|
|
20240829,111500,26443947,306,306,306,306,3791
|
|
20240829,111400,25283901,306,306,306,306,0
|
|
20240829,111300,25283901,306,308,308,306,6
|
|
20240829,111200,25282055,308,308,308,308,0
|
|
20240829,111100,25282055,308,308,308,308,1
|
|
20240829,111000,25281747,307,307,307,307,0
|
|
20240829,110900,25281747,307,307,307,307,0
|
|
20240829,110800,25281747,307,307,307,307,0
|
|
20240829,110700,25281747,307,307,307,307,6
|
|
20240829,110600,25279905,308,308,308,308,3
|
|
20240829,110500,25278981,308,308,308,308,0
|
|
20240829,110400,25278981,308,308,308,308,0
|
|
20240829,110300,25278981,308,307,308,307,11
|
|
20240829,110200,25275603,307,307,307,307,0
|
|
20240829,110100,25275603,307,307,307,307,0
|
|
20240829,110000,25275603,307,307,307,307,8
|
|
20240829,105900,25273147,308,308,308,308,10
|
|
20240829,105800,25270067,308,308,308,308,1
|
|
20240829,105700,25269759,308,306,308,306,4
|
|
20240829,105600,25268529,308,308,308,308,0
|
|
20240829,105500,25268529,308,308,308,308,0
|
|
20240829,105400,25268529,308,308,308,308,1501
|
|
20240829,105300,24806221,307,307,307,307,0
|
|
20240829,105200,24806221,307,307,307,307,0
|
|
20240829,105100,24806221,307,307,307,307,16
|
|
20240829,105000,24801309,307,307,307,307,39
|
|
20240829,104900,24789336,307,307,307,307,10
|
|
20240829,104800,24786266,307,307,307,307,2125
|
|
20240829,104700,24133891,308,308,308,308,0
|
|
20240829,104600,24133891,308,308,308,308,1
|
|
20240829,104500,24133583,307,307,307,307,0
|
|
20240829,104400,24133583,307,307,307,307,1
|
|
20240829,104300,24133276,309,309,309,309,0
|
|
20240829,104200,24133276,309,309,309,309,1
|
|
20240829,104100,24132967,309,309,309,309,0
|
|
20240829,104000,24132967,309,309,309,309,24
|
|
20240829,103900,24125551,309,309,309,309,0
|
|
20240829,103800,24125551,309,309,309,309,0
|
|
20240829,103700,24125551,309,309,309,309,0
|
|
20240829,103600,24125551,309,309,309,309,0
|
|
20240829,103500,24125551,309,309,309,309,1
|
|
20240829,103400,24125242,308,308,308,308,0
|
|
20240829,103300,24125242,308,307,308,307,5016
|
|
20240829,103200,22580330,308,308,308,308,0
|
|
20240829,103100,22580330,308,308,308,308,0
|
|
20240829,103000,22580330,308,308,308,308,0
|
|
20240829,102900,22580330,308,308,308,308,0
|
|
20240829,102800,22580330,308,308,308,308,0
|
|
20240829,102700,22580330,308,308,308,308,1
|
|
20240829,102600,22580022,307,307,307,307,4
|
|
20240829,102500,22578794,306,306,306,306,0
|
|
20240829,102400,22578794,306,306,306,306,0
|
|
20240829,102300,22578794,306,306,306,306,1
|
|
20240829,102200,22578488,307,307,307,307,1
|
|
20240829,102100,22578181,306,306,306,306,0
|
|
20240829,102000,22578181,306,306,306,306,0
|
|
20240829,101900,22578181,306,306,306,306,0
|
|
20240829,101800,22578181,306,307,307,306,2
|
|
20240829,101700,22577568,306,307,307,306,109
|
|
20240829,101600,22544201,307,307,307,307,0
|
|
20240829,101500,22544201,307,308,308,307,54
|
|
20240829,101400,22527591,306,308,308,306,3
|
|
20240829,101300,22526669,308,308,308,308,16
|
|
20240829,101200,22521741,306,306,306,306,0
|
|
20240829,101100,22521741,306,306,306,306,0
|
|
20240829,101000,22521741,306,306,306,306,1
|
|
20240829,100900,22521435,308,308,308,308,1
|
|
20240829,100800,22521127,306,308,308,306,1986
|
|
20240829,100700,21913317,308,308,308,308,1100
|
|
20240829,100600,21574517,308,308,308,308,1
|
|
20240829,100500,21574209,308,307,308,307,215
|
|
20240829,100400,21508202,306,306,306,306,1
|
|
20240829,100300,21507896,307,307,307,307,2051
|
|
20240829,100200,20878239,307,307,307,307,0
|
|
20240829,100100,20878239,307,307,307,307,3
|
|
20240829,100000,20877318,305,307,307,305,2
|
|
20240829,095900,20876706,307,307,307,307,0
|
|
20240829,095800,20876706,307,307,307,307,0
|
|
20240829,095700,20876706,307,307,307,307,0
|
|
20240829,095600,20876706,307,307,307,307,4
|
|
20240829,095500,20875478,305,305,305,305,2
|
|
20240829,095400,20874868,307,307,307,307,1
|
|
20240829,095300,20874561,307,307,307,307,1
|
|
20240829,095200,20874254,307,305,307,305,2
|
|
20240829,095100,20873642,307,307,307,307,1
|
|
20240829,095000,20873335,305,305,305,305,827
|
|
20240829,094900,20621100,307,307,307,307,1
|
|
20240829,094800,20620793,306,306,306,306,5000
|
|
20240829,094700,19090793,305,305,305,305,0
|
|
20240829,094600,19090793,305,305,305,305,0
|
|
20240829,094500,19090793,305,305,305,305,0
|
|
20240829,094400,19090793,305,305,305,305,0
|
|
20240829,094300,19090793,305,305,305,305,2000
|
|
20240829,094200,18480793,305,305,305,305,0
|
|
20240829,094100,18480793,305,305,305,305,1922
|
|
20240829,094000,17894583,305,306,306,305,22935
|
|
20240829,093900,10899340,306,306,306,306,6
|
|
20240829,093800,10897504,306,306,306,306,10
|
|
20240829,093700,10894444,306,306,306,306,5
|
|
20240829,093600,10892914,305,305,305,305,1
|
|
20240829,093500,10892609,306,306,306,306,1
|
|
20240829,093400,10892303,305,305,305,305,175
|
|
20240829,093300,10838928,306,306,306,306,6179
|
|
20240829,093200,8948154,306,306,306,306,1
|
|
20240829,093100,8947848,306,306,308,306,10354
|
|
20240829,093000,5779522,306,306,306,306,0
|
|
20240829,092900,5779522,306,307,307,306,9788
|
|
20240829,092800,2782394,307,307,307,307,0
|
|
20240829,092700,2782394,307,307,307,306,210
|
|
20240829,092600,2717925,307,307,307,307,22
|
|
20240829,092500,2711171,307,307,307,307,85
|
|
20240829,092400,2685076,307,306,307,306,26
|
|
20240829,092300,2677095,306,306,306,306,0
|
|
20240829,092200,2677095,306,306,306,306,200
|
|
20240829,092100,2615895,308,308,308,308,0
|
|
20240829,092000,2615895,308,308,308,308,1
|
|
20240829,091900,2615587,306,308,308,306,397
|
|
20240829,091800,2494102,307,308,308,307,1509
|
|
20240829,091700,2030830,307,307,307,307,11
|
|
20240829,091600,2027453,308,307,308,307,1052
|
|
20240829,091500,1704423,309,309,309,309,5
|
|
20240829,091400,1702878,309,309,309,309,0
|
|
20240829,091300,1702878,309,309,309,309,0
|
|
20240829,091200,1702878,309,309,309,309,0
|
|
20240829,091100,1702878,309,309,309,309,0
|
|
20240829,091000,1702878,309,309,309,309,0
|
|
20240829,090900,1702878,309,309,309,309,9
|
|
20240829,090800,1700097,309,309,309,309,1007
|
|
20240829,090700,1388934,309,307,309,307,379
|
|
20240829,090600,1271839,309,308,309,308,241
|
|
20240829,090500,1197601,306,307,307,306,2001
|
|
20240829,090400,583295,307,307,307,307,0
|
|
20240829,090300,583295,307,307,307,307,1011
|
|
20240829,090200,272918,308,308,308,308,219
|
|
20240829,090100,205466,308,308,308,308,83
|
|
20240829,090000,179902,307,307,307,307,586
|