620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191700,104679615,480,480,480,480,33927
|
|
20240813,191600,104679615,480,480,480,480,0
|
|
20240813,191500,104679615,480,480,480,480,0
|
|
20240813,191400,104679615,480,480,480,480,0
|
|
20240813,191300,104679615,480,480,480,480,0
|
|
20240813,191200,104679615,480,480,480,480,0
|
|
20240813,191100,104679615,480,480,480,480,0
|
|
20240813,191000,104679615,480,480,480,480,0
|
|
20240813,190900,104679615,480,480,480,480,0
|
|
20240813,190800,104679615,480,480,480,480,0
|
|
20240813,190700,104679615,480,480,480,480,0
|
|
20240813,190600,104679615,480,480,480,480,0
|
|
20240813,190500,104679615,480,480,480,480,0
|
|
20240813,190400,104679615,480,480,480,480,0
|
|
20240813,190300,104679615,480,480,480,480,0
|
|
20240813,190200,104679615,480,480,480,480,0
|
|
20240813,190100,104679615,480,480,480,480,0
|
|
20240813,190000,104679615,480,480,480,480,0
|
|
20240813,185900,104679615,480,480,480,480,0
|
|
20240813,185800,104679615,480,480,480,480,0
|
|
20240813,185700,104679615,480,480,480,480,0
|
|
20240813,185600,104679615,480,480,480,480,0
|
|
20240813,185500,104679615,480,480,480,480,0
|
|
20240813,185400,104679615,480,480,480,480,0
|
|
20240813,185300,104679615,480,480,480,480,0
|
|
20240813,185200,104679615,480,480,480,480,0
|
|
20240813,185100,104679615,480,480,480,480,0
|
|
20240813,185000,104679615,480,480,480,480,0
|
|
20240813,184900,104679615,480,480,480,480,0
|
|
20240813,184800,104679615,480,480,480,480,0
|
|
20240813,184700,104679615,480,480,480,480,33927
|
|
20240813,184600,104679615,480,480,480,480,0
|
|
20240813,184500,104679615,480,480,480,480,0
|
|
20240813,184400,104679615,480,480,480,480,0
|
|
20240813,184300,104679615,480,480,480,480,0
|
|
20240813,184200,104679615,480,480,480,480,0
|
|
20240813,184100,104679615,480,480,480,480,0
|
|
20240813,184000,104679615,480,480,480,480,0
|
|
20240813,183900,104679615,480,480,480,480,0
|
|
20240813,183800,104679615,480,480,480,480,0
|
|
20240813,183700,104679615,480,480,480,480,0
|
|
20240813,183600,104679615,480,480,480,480,0
|
|
20240813,183500,104679615,480,480,480,480,0
|
|
20240813,183400,104679615,480,480,480,480,0
|
|
20240813,183300,104679615,480,480,480,480,0
|
|
20240813,183200,104679615,480,480,480,480,0
|
|
20240813,183100,104679615,480,480,480,480,0
|
|
20240813,183000,104679615,480,480,480,480,0
|
|
20240813,182900,104679615,480,480,480,480,0
|
|
20240813,182800,104679615,480,480,480,480,0
|
|
20240813,182700,104679615,480,480,480,480,0
|
|
20240813,182600,104679615,480,480,480,480,0
|
|
20240813,182500,104679615,480,480,480,480,0
|
|
20240813,182400,104679615,480,480,480,480,0
|
|
20240813,182300,104679615,480,480,480,480,0
|
|
20240813,182200,104679615,480,480,480,480,0
|
|
20240813,182100,104679615,480,480,480,480,0
|
|
20240813,182000,104679615,480,480,480,480,0
|
|
20240813,181900,104679615,480,480,480,480,0
|
|
20240813,181800,104679615,480,480,480,480,0
|
|
20240813,181700,104679615,480,480,480,480,33927
|
|
20240813,181600,104679615,480,480,480,480,0
|
|
20240813,181500,104679615,480,480,480,480,0
|
|
20240813,181400,104679615,480,480,480,480,0
|
|
20240813,181300,104679615,480,480,480,480,0
|
|
20240813,181200,104679615,480,480,480,480,0
|
|
20240813,181100,104679615,480,480,480,480,0
|
|
20240813,181000,104679615,480,480,480,480,0
|
|
20240813,180900,104679615,480,480,480,480,0
|
|
20240813,180800,104679615,480,480,480,480,0
|
|
20240813,180700,104679615,480,480,480,480,0
|
|
20240813,180600,104679615,480,480,480,480,0
|
|
20240813,180500,104679615,480,480,480,480,0
|
|
20240813,180400,104679615,480,480,480,480,0
|
|
20240813,180300,104679615,480,480,480,480,0
|
|
20240813,180200,104679615,480,480,480,480,0
|
|
20240813,180100,104679615,480,480,480,480,0
|
|
20240813,180000,104679615,480,480,480,480,0
|
|
20240813,175900,104679615,480,480,480,480,0
|
|
20240813,175800,104679615,480,480,480,480,0
|
|
20240813,175700,104679615,480,480,480,480,0
|
|
20240813,175600,104679615,480,480,480,480,0
|
|
20240813,175500,104679615,480,480,480,480,0
|
|
20240813,175400,104679615,480,480,480,480,0
|
|
20240813,175300,104679615,480,480,480,480,0
|
|
20240813,175200,104679615,480,480,480,480,0
|
|
20240813,175100,104679615,480,480,480,480,0
|
|
20240813,175000,104679615,480,480,480,480,0
|
|
20240813,174900,104679615,480,480,480,480,0
|
|
20240813,174800,104679615,480,480,480,480,0
|
|
20240813,174700,104679615,480,480,480,480,33927
|
|
20240813,174600,104679615,480,480,480,480,0
|
|
20240813,174500,104679615,480,480,480,480,0
|
|
20240813,174400,104679615,480,480,480,480,0
|
|
20240813,174300,104679615,480,480,480,480,0
|
|
20240813,174200,104679615,480,480,480,480,0
|
|
20240813,174100,104679615,480,480,480,480,0
|
|
20240813,174000,104679615,480,480,480,480,0
|
|
20240813,173900,104679615,480,480,480,480,0
|
|
20240813,173800,104679615,480,480,480,480,0
|
|
20240813,173700,104679615,480,480,480,480,0
|
|
20240813,173600,104679615,480,480,480,480,0
|
|
20240813,173500,104679615,480,480,480,480,0
|
|
20240813,173400,104679615,480,480,480,480,0
|
|
20240813,173300,104679615,480,480,480,480,0
|
|
20240813,173200,104679615,480,480,480,480,0
|
|
20240813,173100,104679615,480,480,480,480,0
|
|
20240813,173000,104679615,480,480,480,480,0
|
|
20240813,172900,104679615,480,480,480,480,0
|
|
20240813,172800,104679615,480,480,480,480,0
|
|
20240813,172700,104679615,480,480,480,480,0
|
|
20240813,172600,104679615,480,480,480,480,0
|
|
20240813,172500,104679615,480,480,480,480,0
|
|
20240813,172400,104679615,480,480,480,480,0
|
|
20240813,172300,104679615,480,480,480,480,0
|
|
20240813,172200,104679615,480,480,480,480,0
|
|
20240813,172100,104679615,480,480,480,480,0
|
|
20240813,172000,104679615,480,480,480,480,0
|
|
20240813,171900,104679615,480,480,480,480,0
|
|
20240813,171800,104679615,480,480,480,480,0
|
|
20240813,171700,104679615,480,480,480,480,33927
|
|
20240813,171600,104679615,480,480,480,480,0
|
|
20240813,171500,104679615,480,480,480,480,0
|
|
20240813,171400,104679615,480,480,480,480,0
|
|
20240813,171300,104679615,480,480,480,480,0
|
|
20240813,171200,104679615,480,480,480,480,0
|
|
20240813,171100,104679615,480,480,480,480,0
|
|
20240813,171000,104679615,480,480,480,480,0
|
|
20240813,170900,104679615,480,480,480,480,0
|
|
20240813,170800,104679615,480,480,480,480,0
|
|
20240813,170700,104679615,480,480,480,480,0
|
|
20240813,170600,104679615,480,480,480,480,0
|
|
20240813,170500,104679615,480,480,480,480,0
|
|
20240813,170400,104679615,480,480,480,480,0
|
|
20240813,170300,104679615,480,480,480,480,0
|
|
20240813,170200,104679615,480,480,480,480,0
|
|
20240813,170100,104679615,480,480,480,480,0
|
|
20240813,170000,104679615,480,480,480,480,0
|
|
20240813,165900,104679615,480,480,480,480,0
|
|
20240813,165800,104679615,480,480,480,480,0
|
|
20240813,165700,104679615,480,480,480,480,0
|
|
20240813,165600,104679615,480,480,480,480,0
|
|
20240813,165500,104679615,480,480,480,480,0
|
|
20240813,165400,104679615,480,480,480,480,0
|
|
20240813,165300,104679615,480,480,480,480,0
|
|
20240813,165200,104679615,480,480,480,480,0
|
|
20240813,165100,104679615,480,480,480,480,0
|
|
20240813,165000,104679615,480,480,480,480,0
|
|
20240813,164900,104679615,480,480,480,480,0
|
|
20240813,164800,104679615,480,480,480,480,0
|
|
20240813,164700,104679615,480,480,480,480,33927
|
|
20240813,164600,104679615,480,480,480,480,0
|
|
20240813,164500,104679615,480,480,480,480,0
|
|
20240813,164400,104679615,480,480,480,480,0
|
|
20240813,164300,104679615,480,480,480,480,0
|
|
20240813,164200,104679615,480,480,480,480,0
|
|
20240813,164100,104679615,480,480,480,480,0
|
|
20240813,164000,104679615,480,480,480,480,0
|
|
20240813,163900,104679615,480,480,480,480,0
|
|
20240813,163800,104679615,480,480,480,480,0
|
|
20240813,163700,104679615,480,480,480,480,0
|
|
20240813,163600,104679615,480,480,480,480,0
|
|
20240813,163500,104679615,480,480,480,480,0
|
|
20240813,163400,104679615,480,480,480,480,0
|
|
20240813,163300,104679615,480,480,480,480,0
|
|
20240813,163200,104679615,480,480,480,480,0
|
|
20240813,163100,104679615,480,480,480,480,0
|
|
20240813,163000,104679615,480,480,480,480,0
|
|
20240813,162900,104679615,480,480,480,480,0
|
|
20240813,162800,104679615,480,480,480,480,0
|
|
20240813,162700,104679615,480,480,480,480,0
|
|
20240813,162600,104679615,480,480,480,480,0
|
|
20240813,162500,104679615,480,480,480,480,0
|
|
20240813,162400,104679615,480,480,480,480,0
|
|
20240813,162300,104679615,480,480,480,480,0
|
|
20240813,162200,104679615,480,480,480,480,0
|
|
20240813,162100,104679615,480,480,480,480,0
|
|
20240813,162000,104679615,480,480,480,480,0
|
|
20240813,161900,104679615,480,480,480,480,0
|
|
20240813,161800,104679615,480,480,480,480,0
|
|
20240813,161700,104679615,480,480,480,480,33927
|
|
20240813,161600,104679615,480,480,480,480,0
|
|
20240813,161500,104679615,480,480,480,480,0
|
|
20240813,161400,104679615,480,480,480,480,0
|
|
20240813,161300,104679615,480,480,480,480,0
|
|
20240813,161200,104679615,480,480,480,480,0
|
|
20240813,161100,104679615,480,480,480,480,0
|
|
20240813,161000,104679615,480,480,480,480,0
|
|
20240813,160900,104679615,480,480,480,480,0
|
|
20240813,160800,104679615,480,480,480,480,0
|
|
20240813,160700,104679615,480,480,480,480,0
|
|
20240813,160600,104679615,480,480,480,480,0
|
|
20240813,160500,104679615,480,480,480,480,0
|
|
20240813,160400,104679615,480,480,480,480,0
|
|
20240813,160300,104679615,480,480,480,480,0
|
|
20240813,160200,104679615,480,480,480,480,0
|
|
20240813,160100,104679615,480,480,480,480,0
|
|
20240813,160000,104679615,480,480,480,480,0
|
|
20240813,155900,104679615,480,480,480,480,0
|
|
20240813,155800,104679615,480,480,480,480,0
|
|
20240813,155700,104679615,480,480,480,480,0
|
|
20240813,155600,104679615,480,480,480,480,0
|
|
20240813,155500,104679615,480,480,480,480,0
|
|
20240813,155400,104679615,480,480,480,480,0
|
|
20240813,155300,104679615,480,480,480,480,0
|
|
20240813,155200,104679615,480,480,480,480,0
|
|
20240813,155100,104679615,480,480,480,480,0
|
|
20240813,155000,104679615,480,480,480,480,0
|
|
20240813,154900,104679615,480,480,480,480,0
|
|
20240813,154800,104679615,480,480,480,480,0
|
|
20240813,154700,104679615,480,480,480,480,33927
|
|
20240813,154600,104679615,480,480,480,480,0
|
|
20240813,154500,104679615,480,480,480,480,0
|
|
20240813,154400,104679615,480,480,480,480,0
|
|
20240813,154300,104679615,480,480,480,480,0
|
|
20240813,154200,104679615,480,480,480,480,0
|
|
20240813,154100,104679615,480,480,480,480,0
|
|
20240813,154000,104679615,480,480,480,480,0
|
|
20240813,153900,104679615,480,480,480,480,0
|
|
20240813,153800,104679615,480,480,480,480,0
|
|
20240813,153700,104679615,480,480,480,480,0
|
|
20240813,153600,104679615,480,480,480,480,0
|
|
20240813,153500,104679615,480,480,480,480,0
|
|
20240813,153400,104679615,480,480,480,480,0
|
|
20240813,153300,104679615,480,480,480,480,0
|
|
20240813,153200,104679615,480,480,480,480,0
|
|
20240813,153100,104679615,480,480,480,480,0
|
|
20240813,153000,104679615,480,480,480,480,33927
|
|
20240813,152900,88394655,480,480,480,480,0
|
|
20240813,152800,88394655,480,480,480,480,0
|
|
20240813,152700,88394655,480,480,480,480,0
|
|
20240813,152600,88394655,480,480,480,480,0
|
|
20240813,152500,88394655,480,480,480,480,0
|
|
20240813,152400,88394655,480,480,480,480,0
|
|
20240813,152300,88394655,480,480,480,480,0
|
|
20240813,152200,88394655,480,480,480,480,0
|
|
20240813,152100,88394655,480,480,480,480,0
|
|
20240813,152000,88394655,480,480,480,480,0
|
|
20240813,151900,88394655,480,471,480,471,18041
|
|
20240813,151800,79868719,473,467,473,467,3046
|
|
20240813,151700,78443115,467,468,468,467,7192
|
|
20240813,151600,75081092,467,468,468,467,176
|
|
20240813,151500,74998754,468,467,468,467,1245
|
|
20240813,151400,74417239,467,467,467,467,0
|
|
20240813,151300,74417239,467,467,467,467,45
|
|
20240813,151200,74396224,467,466,467,466,1869
|
|
20240813,151100,73524860,464,466,466,464,6546
|
|
20240813,151000,70487424,466,466,466,466,0
|
|
20240813,150900,70487424,466,466,466,466,0
|
|
20240813,150800,70487424,466,466,466,466,0
|
|
20240813,150700,70487424,466,466,466,466,0
|
|
20240813,150600,70487424,466,464,466,464,4510
|
|
20240813,150500,68390264,465,465,465,465,0
|
|
20240813,150400,68390264,465,465,465,465,0
|
|
20240813,150300,68390264,465,465,465,465,0
|
|
20240813,150200,68390264,465,465,465,465,10
|
|
20240813,150100,68385614,460,465,465,460,300
|
|
20240813,150000,68247114,464,464,464,464,20473
|
|
20240813,145900,58747642,464,464,464,464,10736
|
|
20240813,145800,53766138,464,464,464,464,10
|
|
20240813,145700,53761498,460,460,460,460,0
|
|
20240813,145600,53761498,460,463,464,460,480
|
|
20240813,145500,53539238,464,464,464,464,21
|
|
20240813,145400,53529494,464,464,464,464,0
|
|
20240813,145300,53529494,464,464,464,464,0
|
|
20240813,145200,53529494,464,464,464,464,0
|
|
20240813,145100,53529494,464,464,464,464,100
|
|
20240813,145000,53483094,465,465,465,465,0
|
|
20240813,144900,53483094,465,465,465,465,0
|
|
20240813,144800,53483094,465,465,465,465,2
|
|
20240813,144700,53482164,465,465,465,465,0
|
|
20240813,144600,53482164,465,465,465,465,0
|
|
20240813,144500,53482164,465,461,465,461,353
|
|
20240813,144400,53318369,466,466,466,466,10
|
|
20240813,144300,53313709,466,466,466,466,157
|
|
20240813,144200,53240547,462,459,462,459,23711
|
|
20240813,144100,42339240,459,458,459,458,687
|
|
20240813,144000,42024494,458,458,458,458,2000
|
|
20240813,143900,41108494,458,458,458,458,0
|
|
20240813,143800,41108494,458,458,458,458,0
|
|
20240813,143700,41108494,458,458,458,458,805
|
|
20240813,143600,40739804,458,458,458,458,205
|
|
20240813,143500,40645914,458,458,458,458,1853
|
|
20240813,143400,39797240,458,457,458,457,32200
|
|
20240813,143300,25081640,457,457,457,457,1234
|
|
20240813,143200,24517702,457,456,457,456,1107
|
|
20240813,143100,24012803,457,457,457,457,947
|
|
20240813,143000,23580024,457,457,457,457,200
|
|
20240813,142900,23488624,457,457,457,457,510
|
|
20240813,142800,23255554,457,457,457,457,0
|
|
20240813,142700,23255554,457,457,457,457,0
|
|
20240813,142600,23255554,457,457,457,457,0
|
|
20240813,142500,23255554,457,457,457,457,0
|
|
20240813,142400,23255554,457,457,457,457,0
|
|
20240813,142300,23255554,457,457,457,457,0
|
|
20240813,142200,23255554,457,457,457,457,0
|
|
20240813,142100,23255554,457,457,457,457,0
|
|
20240813,142000,23255554,457,457,457,457,2000
|
|
20240813,141900,22341554,457,457,457,457,0
|
|
20240813,141800,22341554,457,457,457,457,0
|
|
20240813,141700,22341554,457,457,457,457,0
|
|
20240813,141600,22341554,457,457,457,457,0
|
|
20240813,141500,22341554,457,457,457,457,300
|
|
20240813,141400,22204454,457,457,457,457,1010
|
|
20240813,141300,21742884,457,457,457,457,200
|
|
20240813,141200,21651484,457,457,457,457,0
|
|
20240813,141100,21651484,457,457,457,457,0
|
|
20240813,141000,21651484,457,457,457,457,0
|
|
20240813,140900,21651484,457,457,457,457,0
|
|
20240813,140800,21651484,457,457,457,457,410
|
|
20240813,140700,21464114,457,457,457,457,0
|
|
20240813,140600,21464114,457,457,457,457,0
|
|
20240813,140500,21464114,457,457,457,457,100
|
|
20240813,140400,21418414,455,457,457,455,20
|
|
20240813,140300,21409294,457,457,457,457,10
|
|
20240813,140200,21404724,455,457,457,455,13629
|
|
20240813,140100,15176273,457,457,457,457,0
|
|
20240813,140000,15176273,457,456,457,456,414
|
|
20240813,135900,14987475,457,457,457,457,0
|
|
20240813,135800,14987475,457,457,457,457,0
|
|
20240813,135700,14987475,457,457,457,457,0
|
|
20240813,135600,14987475,457,457,457,457,0
|
|
20240813,135500,14987475,457,457,457,457,0
|
|
20240813,135400,14987475,457,457,457,457,0
|
|
20240813,135300,14987475,457,457,457,457,0
|
|
20240813,135200,14987475,457,457,457,457,1
|
|
20240813,135100,14987018,457,457,457,457,5
|
|
20240813,135000,14984733,457,457,457,457,0
|
|
20240813,134900,14984733,457,457,457,457,0
|
|
20240813,134800,14984733,457,457,457,457,0
|
|
20240813,134700,14984733,457,456,457,456,415
|
|
20240813,134600,14795479,457,457,457,457,0
|
|
20240813,134500,14795479,457,457,457,457,0
|
|
20240813,134400,14795479,457,457,457,457,0
|
|
20240813,134300,14795479,457,457,457,457,0
|
|
20240813,134200,14795479,457,457,457,457,0
|
|
20240813,134100,14795479,457,457,457,457,0
|
|
20240813,134000,14795479,457,457,457,457,0
|
|
20240813,133900,14795479,457,457,457,457,0
|
|
20240813,133800,14795479,457,457,457,457,0
|
|
20240813,133700,14795479,457,457,457,457,0
|
|
20240813,133600,14795479,457,457,457,457,0
|
|
20240813,133500,14795479,457,457,457,457,0
|
|
20240813,133400,14795479,457,456,457,456,1114
|
|
20240813,133300,14287391,456,456,456,456,0
|
|
20240813,133200,14287391,456,456,456,456,0
|
|
20240813,133100,14287391,456,456,456,456,285
|
|
20240813,133000,14157431,457,457,457,457,0
|
|
20240813,132900,14157431,457,457,457,457,0
|
|
20240813,132800,14157431,457,457,457,457,0
|
|
20240813,132700,14157431,457,457,457,457,0
|
|
20240813,132600,14157431,457,457,457,457,11
|
|
20240813,132500,14152404,457,457,457,457,511
|
|
20240813,132400,13918877,457,457,457,457,1
|
|
20240813,132300,13918420,457,457,457,457,0
|
|
20240813,132200,13918420,457,457,457,457,0
|
|
20240813,132100,13918420,457,457,457,457,0
|
|
20240813,132000,13918420,457,457,457,457,0
|
|
20240813,131900,13918420,457,457,457,457,0
|
|
20240813,131800,13918420,457,457,457,457,0
|
|
20240813,131700,13918420,457,457,457,457,0
|
|
20240813,131600,13918420,457,457,457,457,26
|
|
20240813,131500,13906538,457,457,457,457,0
|
|
20240813,131400,13906538,457,457,457,457,0
|
|
20240813,131300,13906538,457,457,457,457,0
|
|
20240813,131200,13906538,457,457,457,457,4
|
|
20240813,131100,13904710,457,457,457,457,0
|
|
20240813,131000,13904710,457,457,457,457,0
|
|
20240813,130900,13904710,457,457,457,457,0
|
|
20240813,130800,13904710,457,457,457,457,0
|
|
20240813,130700,13904710,457,457,457,457,0
|
|
20240813,130600,13904710,457,457,457,457,0
|
|
20240813,130500,13904710,457,457,457,457,0
|
|
20240813,130400,13904710,457,457,457,457,44
|
|
20240813,130300,13884602,457,457,457,457,0
|
|
20240813,130200,13884602,457,457,457,457,0
|
|
20240813,130100,13884602,457,455,457,455,1410
|
|
20240813,130000,13242832,457,457,457,457,0
|
|
20240813,125900,13242832,457,457,457,457,0
|
|
20240813,125800,13242832,457,457,457,457,0
|
|
20240813,125700,13242832,457,457,457,457,0
|
|
20240813,125600,13242832,457,457,457,457,0
|
|
20240813,125500,13242832,457,457,457,457,0
|
|
20240813,125400,13242832,457,457,457,457,0
|
|
20240813,125300,13242832,457,457,457,457,5
|
|
20240813,125200,13240547,457,457,457,457,0
|
|
20240813,125100,13240547,457,457,457,457,0
|
|
20240813,125000,13240547,457,457,457,457,0
|
|
20240813,124900,13240547,457,457,457,457,0
|
|
20240813,124800,13240547,457,457,457,457,0
|
|
20240813,124700,13240547,457,457,457,457,0
|
|
20240813,124600,13240547,457,457,457,457,100
|
|
20240813,124500,13194847,457,457,457,457,0
|
|
20240813,124400,13194847,457,457,457,457,0
|
|
20240813,124300,13194847,457,457,457,457,0
|
|
20240813,124200,13194847,457,457,457,457,0
|
|
20240813,124100,13194847,457,457,457,457,0
|
|
20240813,124000,13194847,457,457,457,457,0
|
|
20240813,123900,13194847,457,457,457,457,0
|
|
20240813,123800,13194847,457,457,457,457,0
|
|
20240813,123700,13194847,457,457,457,457,0
|
|
20240813,123600,13194847,457,457,457,457,0
|
|
20240813,123500,13194847,457,457,457,457,0
|
|
20240813,123400,13194847,457,456,457,456,415
|
|
20240813,123300,13005597,457,457,457,457,0
|
|
20240813,123200,13005597,457,457,457,457,410
|
|
20240813,123100,12818227,457,457,457,457,0
|
|
20240813,123000,12818227,457,457,457,457,250
|
|
20240813,122900,12703977,457,456,457,456,2510
|
|
20240813,122800,11559407,457,457,457,457,0
|
|
20240813,122700,11559407,457,457,457,457,0
|
|
20240813,122600,11559407,457,457,457,457,0
|
|
20240813,122500,11559407,457,456,457,456,1874
|
|
20240813,122400,10704853,457,457,457,457,0
|
|
20240813,122300,10704853,457,457,457,457,0
|
|
20240813,122200,10704853,457,457,457,457,210
|
|
20240813,122100,10608883,457,457,457,457,250
|
|
20240813,122000,10494633,457,457,457,457,456
|
|
20240813,121900,10286241,457,457,457,457,0
|
|
20240813,121800,10286241,457,457,457,457,0
|
|
20240813,121700,10286241,457,457,457,457,0
|
|
20240813,121600,10286241,457,457,457,457,0
|
|
20240813,121500,10286241,457,457,457,457,0
|
|
20240813,121400,10286241,457,457,457,457,0
|
|
20240813,121300,10286241,457,457,457,457,0
|
|
20240813,121200,10286241,457,457,457,457,0
|
|
20240813,121100,10286241,457,457,457,457,0
|
|
20240813,121000,10286241,457,457,457,457,0
|
|
20240813,120900,10286241,457,457,457,457,925
|
|
20240813,120800,9863516,457,457,457,457,0
|
|
20240813,120700,9863516,457,457,457,457,0
|
|
20240813,120600,9863516,457,457,457,457,0
|
|
20240813,120500,9863516,457,457,457,457,0
|
|
20240813,120400,9863516,457,457,457,457,4
|
|
20240813,120300,9861688,457,456,457,456,1100
|
|
20240813,120200,9359988,457,457,457,457,0
|
|
20240813,120100,9359988,457,457,457,457,0
|
|
20240813,120000,9359988,457,457,457,457,0
|
|
20240813,115900,9359988,457,457,457,457,0
|
|
20240813,115800,9359988,457,457,457,457,0
|
|
20240813,115700,9359988,457,457,457,457,0
|
|
20240813,115600,9359988,457,457,457,457,3
|
|
20240813,115500,9358617,457,457,457,457,1
|
|
20240813,115400,9358160,457,457,457,457,0
|
|
20240813,115300,9358160,457,457,457,457,0
|
|
20240813,115200,9358160,457,457,457,457,0
|
|
20240813,115100,9358160,457,457,457,457,0
|
|
20240813,115000,9358160,457,457,457,457,0
|
|
20240813,114900,9358160,457,457,457,457,0
|
|
20240813,114800,9358160,457,457,457,457,0
|
|
20240813,114700,9358160,457,457,457,457,0
|
|
20240813,114600,9358160,457,457,457,457,0
|
|
20240813,114500,9358160,457,457,457,457,0
|
|
20240813,114400,9358160,457,457,457,457,0
|
|
20240813,114300,9358160,457,457,457,457,0
|
|
20240813,114200,9358160,457,457,457,457,0
|
|
20240813,114100,9358160,457,457,457,457,0
|
|
20240813,114000,9358160,457,457,457,457,0
|
|
20240813,113900,9358160,457,457,457,457,222
|
|
20240813,113800,9256706,457,457,457,457,100
|
|
20240813,113700,9211006,457,457,457,457,0
|
|
20240813,113600,9211006,457,457,457,457,0
|
|
20240813,113500,9211006,457,457,457,457,0
|
|
20240813,113400,9211006,457,457,457,457,0
|
|
20240813,113300,9211006,457,457,457,457,0
|
|
20240813,113200,9211006,457,457,457,457,4
|
|
20240813,113100,9209178,457,457,457,457,0
|
|
20240813,113000,9209178,457,457,457,457,0
|
|
20240813,112900,9209178,457,457,457,457,0
|
|
20240813,112800,9209178,457,457,457,457,0
|
|
20240813,112700,9209178,457,457,457,457,0
|
|
20240813,112600,9209178,457,457,457,457,0
|
|
20240813,112500,9209178,457,457,457,457,0
|
|
20240813,112400,9209178,457,457,457,457,0
|
|
20240813,112300,9209178,457,457,457,457,0
|
|
20240813,112200,9209178,457,457,457,457,0
|
|
20240813,112100,9209178,457,457,457,457,0
|
|
20240813,112000,9209178,457,457,457,457,0
|
|
20240813,111900,9209178,457,457,457,457,0
|
|
20240813,111800,9209178,457,457,457,457,0
|
|
20240813,111700,9209178,457,457,457,457,0
|
|
20240813,111600,9209178,457,457,457,457,210
|
|
20240813,111500,9113208,457,457,457,457,0
|
|
20240813,111400,9113208,457,457,457,457,0
|
|
20240813,111300,9113208,457,457,457,457,5
|
|
20240813,111200,9110923,457,457,457,457,3000
|
|
20240813,111100,7739923,457,457,457,457,110
|
|
20240813,111000,7689653,457,457,457,457,0
|
|
20240813,110900,7689653,457,457,457,457,221
|
|
20240813,110800,7588656,457,457,457,457,0
|
|
20240813,110700,7588656,457,457,457,457,0
|
|
20240813,110600,7588656,457,457,457,457,0
|
|
20240813,110500,7588656,457,457,457,457,0
|
|
20240813,110400,7588656,457,457,457,457,0
|
|
20240813,110300,7588656,457,457,457,457,0
|
|
20240813,110200,7588656,457,457,457,457,0
|
|
20240813,110100,7588656,457,457,457,457,0
|
|
20240813,110000,7588656,457,457,457,457,0
|
|
20240813,105900,7588656,457,457,457,457,0
|
|
20240813,105800,7588656,457,457,457,457,2
|
|
20240813,105700,7587742,457,457,457,457,0
|
|
20240813,105600,7587742,457,457,457,457,0
|
|
20240813,105500,7587742,457,457,457,457,0
|
|
20240813,105400,7587742,457,457,457,457,0
|
|
20240813,105300,7587742,457,457,457,457,221
|
|
20240813,105200,7486745,457,457,457,457,0
|
|
20240813,105100,7486745,457,457,457,457,0
|
|
20240813,105000,7486745,457,457,457,457,0
|
|
20240813,104900,7486745,457,457,457,457,0
|
|
20240813,104800,7486745,457,457,457,457,0
|
|
20240813,104700,7486745,457,457,457,457,0
|
|
20240813,104600,7486745,457,457,457,457,0
|
|
20240813,104500,7486745,457,457,457,457,0
|
|
20240813,104400,7486745,457,457,457,457,0
|
|
20240813,104300,7486745,457,457,457,457,0
|
|
20240813,104200,7486745,457,457,457,457,0
|
|
20240813,104100,7486745,457,457,457,457,200
|
|
20240813,104000,7395345,457,454,457,453,3710
|
|
20240813,103900,5714440,457,457,457,457,3
|
|
20240813,103800,5713069,457,457,457,457,0
|
|
20240813,103700,5713069,457,457,457,457,0
|
|
20240813,103600,5713069,457,457,457,457,1
|
|
20240813,103500,5712612,457,457,457,457,0
|
|
20240813,103400,5712612,457,457,457,457,0
|
|
20240813,103300,5712612,457,457,457,457,0
|
|
20240813,103200,5712612,457,457,457,457,0
|
|
20240813,103100,5712612,457,457,457,457,0
|
|
20240813,103000,5712612,457,457,457,457,0
|
|
20240813,102900,5712612,457,457,457,457,0
|
|
20240813,102800,5712612,457,457,457,457,5
|
|
20240813,102700,5710327,457,457,457,457,0
|
|
20240813,102600,5710327,457,457,457,457,692
|
|
20240813,102500,5394083,457,457,457,457,0
|
|
20240813,102400,5394083,457,457,457,457,0
|
|
20240813,102300,5394083,457,457,457,457,0
|
|
20240813,102200,5394083,457,457,457,457,80
|
|
20240813,102100,5357523,457,457,457,457,8
|
|
20240813,102000,5353867,457,457,457,457,0
|
|
20240813,101900,5353867,457,457,457,457,0
|
|
20240813,101800,5353867,457,457,457,457,3
|
|
20240813,101700,5352496,457,457,457,457,0
|
|
20240813,101600,5352496,457,457,457,457,0
|
|
20240813,101500,5352496,457,457,457,457,0
|
|
20240813,101400,5352496,457,457,457,457,0
|
|
20240813,101300,5352496,457,457,457,457,0
|
|
20240813,101200,5352496,457,457,457,457,0
|
|
20240813,101100,5352496,457,457,457,457,0
|
|
20240813,101000,5352496,457,457,457,457,72
|
|
20240813,100900,5319592,457,457,457,457,0
|
|
20240813,100800,5319592,457,457,457,457,45
|
|
20240813,100700,5299027,457,457,457,457,310
|
|
20240813,100600,5157357,457,457,457,457,3
|
|
20240813,100500,5155986,457,457,457,457,0
|
|
20240813,100400,5155986,457,457,457,457,0
|
|
20240813,100300,5155986,457,457,457,457,0
|
|
20240813,100200,5155986,457,457,457,457,11
|
|
20240813,100100,5150959,457,457,457,457,2
|
|
20240813,100000,5150045,457,457,457,457,0
|
|
20240813,095900,5150045,457,457,457,457,0
|
|
20240813,095800,5150045,457,457,457,457,102
|
|
20240813,095700,5103431,457,457,457,457,311
|
|
20240813,095600,4961304,454,455,455,454,5
|
|
20240813,095500,4959032,457,457,457,457,0
|
|
20240813,095400,4959032,457,457,457,457,0
|
|
20240813,095300,4959032,457,457,457,457,0
|
|
20240813,095200,4959032,457,457,457,457,0
|
|
20240813,095100,4959032,457,457,457,457,0
|
|
20240813,095000,4959032,457,457,457,457,20
|
|
20240813,094900,4949892,457,457,457,457,0
|
|
20240813,094800,4949892,457,457,457,457,11
|
|
20240813,094700,4944865,457,457,457,457,20
|
|
20240813,094600,4935725,454,454,454,454,0
|
|
20240813,094500,4935725,454,454,454,454,10
|
|
20240813,094400,4931185,457,457,457,457,0
|
|
20240813,094300,4931185,457,454,457,454,820
|
|
20240813,094200,4558845,457,454,457,454,1610
|
|
20240813,094100,3827575,457,457,457,457,0
|
|
20240813,094000,3827575,457,457,457,457,30
|
|
20240813,093900,3813865,457,457,457,457,0
|
|
20240813,093800,3813865,457,457,457,457,20
|
|
20240813,093700,3804725,457,457,457,457,0
|
|
20240813,093600,3804725,457,457,457,457,110
|
|
20240813,093500,3754455,457,457,457,457,200
|
|
20240813,093400,3663055,457,457,457,457,0
|
|
20240813,093300,3663055,457,457,457,457,10
|
|
20240813,093200,3658485,454,454,454,454,8
|
|
20240813,093100,3654853,458,458,458,458,0
|
|
20240813,093000,3654853,458,458,458,458,0
|
|
20240813,092900,3654853,458,457,458,457,300
|
|
20240813,092800,3517740,458,458,458,458,0
|
|
20240813,092700,3517740,458,458,458,458,0
|
|
20240813,092600,3517740,458,458,458,458,0
|
|
20240813,092500,3517740,458,458,458,458,0
|
|
20240813,092400,3517740,458,458,458,458,0
|
|
20240813,092300,3517740,458,457,458,457,1210
|
|
20240813,092200,2964661,454,458,458,454,5308
|
|
20240813,092100,552479,459,459,459,459,0
|
|
20240813,092000,552479,459,459,459,459,100
|
|
20240813,091900,506579,459,459,459,459,97
|
|
20240813,091800,462056,460,460,460,460,0
|
|
20240813,091700,462056,460,460,460,460,0
|
|
20240813,091600,462056,460,460,460,460,0
|
|
20240813,091500,462056,460,460,460,460,0
|
|
20240813,091400,462056,460,460,460,460,0
|
|
20240813,091300,462056,460,460,460,460,0
|
|
20240813,091200,462056,460,460,460,460,0
|
|
20240813,091100,462056,460,460,460,460,0
|
|
20240813,091000,462056,460,460,460,460,0
|
|
20240813,090900,462056,460,460,460,460,0
|
|
20240813,090800,462056,460,460,460,460,0
|
|
20240813,090700,462056,460,460,460,460,0
|
|
20240813,090600,462056,460,459,460,459,20
|
|
20240813,090500,452872,460,460,460,460,0
|
|
20240813,090400,452872,460,460,460,460,0
|
|
20240813,090300,452872,460,460,460,460,0
|
|
20240813,090200,452872,460,459,460,459,601
|
|
20240813,090100,176998,459,459,459,459,210
|
|
20240813,090000,80608,458,458,458,458,176
|