620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191700,46660833,479,479,479,479,12400
|
|
20240830,191600,46660833,479,479,479,479,0
|
|
20240830,191500,46660833,479,479,479,479,0
|
|
20240830,191400,46660833,479,479,479,479,0
|
|
20240830,191300,46660833,479,479,479,479,0
|
|
20240830,191200,46660833,479,479,479,479,0
|
|
20240830,191100,46660833,479,479,479,479,0
|
|
20240830,191000,46660833,479,479,479,479,0
|
|
20240830,190900,46660833,479,479,479,479,0
|
|
20240830,190800,46660833,479,479,479,479,0
|
|
20240830,190700,46660833,479,479,479,479,0
|
|
20240830,190600,46660833,479,479,479,479,0
|
|
20240830,190500,46660833,479,479,479,479,0
|
|
20240830,190400,46660833,479,479,479,479,0
|
|
20240830,190300,46660833,479,479,479,479,0
|
|
20240830,190200,46660833,479,479,479,479,0
|
|
20240830,190100,46660833,479,479,479,479,0
|
|
20240830,190000,46660833,479,479,479,479,0
|
|
20240830,185900,46660833,479,479,479,479,0
|
|
20240830,185800,46660833,479,479,479,479,0
|
|
20240830,185700,46660833,479,479,479,479,0
|
|
20240830,185600,46660833,479,479,479,479,0
|
|
20240830,185500,46660833,479,479,479,479,0
|
|
20240830,185400,46660833,479,479,479,479,0
|
|
20240830,185300,46660833,479,479,479,479,0
|
|
20240830,185200,46660833,479,479,479,479,0
|
|
20240830,185100,46660833,479,479,479,479,0
|
|
20240830,185000,46660833,479,479,479,479,0
|
|
20240830,184900,46660833,479,479,479,479,0
|
|
20240830,184800,46660833,479,479,479,479,0
|
|
20240830,184700,46660833,479,479,479,479,12400
|
|
20240830,184600,46660833,479,479,479,479,0
|
|
20240830,184500,46660833,479,479,479,479,0
|
|
20240830,184400,46660833,479,479,479,479,0
|
|
20240830,184300,46660833,479,479,479,479,0
|
|
20240830,184200,46660833,479,479,479,479,0
|
|
20240830,184100,46660833,479,479,479,479,0
|
|
20240830,184000,46660833,479,479,479,479,0
|
|
20240830,183900,46660833,479,479,479,479,0
|
|
20240830,183800,46660833,479,479,479,479,0
|
|
20240830,183700,46660833,479,479,479,479,0
|
|
20240830,183600,46660833,479,479,479,479,0
|
|
20240830,183500,46660833,479,479,479,479,0
|
|
20240830,183400,46660833,479,479,479,479,0
|
|
20240830,183300,46660833,479,479,479,479,0
|
|
20240830,183200,46660833,479,479,479,479,0
|
|
20240830,183100,46660833,479,479,479,479,0
|
|
20240830,183000,46660833,479,479,479,479,0
|
|
20240830,182900,46660833,479,479,479,479,0
|
|
20240830,182800,46660833,479,479,479,479,0
|
|
20240830,182700,46660833,479,479,479,479,0
|
|
20240830,182600,46660833,479,479,479,479,0
|
|
20240830,182500,46660833,479,479,479,479,0
|
|
20240830,182400,46660833,479,479,479,479,0
|
|
20240830,182300,46660833,479,479,479,479,0
|
|
20240830,182200,46660833,479,479,479,479,0
|
|
20240830,182100,46660833,479,479,479,479,0
|
|
20240830,182000,46660833,479,479,479,479,0
|
|
20240830,181900,46660833,479,479,479,479,0
|
|
20240830,181800,46660833,479,479,479,479,0
|
|
20240830,181700,46660833,479,479,479,479,12400
|
|
20240830,181600,46660833,479,479,479,479,0
|
|
20240830,181500,46660833,479,479,479,479,0
|
|
20240830,181400,46660833,479,479,479,479,0
|
|
20240830,181300,46660833,479,479,479,479,0
|
|
20240830,181200,46660833,479,479,479,479,0
|
|
20240830,181100,46660833,479,479,479,479,0
|
|
20240830,181000,46660833,479,479,479,479,0
|
|
20240830,180900,46660833,479,479,479,479,0
|
|
20240830,180800,46660833,479,479,479,479,0
|
|
20240830,180700,46660833,479,479,479,479,0
|
|
20240830,180600,46660833,479,479,479,479,0
|
|
20240830,180500,46660833,479,479,479,479,0
|
|
20240830,180400,46660833,479,479,479,479,0
|
|
20240830,180300,46660833,479,479,479,479,0
|
|
20240830,180200,46660833,479,479,479,479,0
|
|
20240830,180100,46660833,479,479,479,479,0
|
|
20240830,180000,46660833,479,479,479,479,0
|
|
20240830,175900,46660833,479,479,479,479,0
|
|
20240830,175800,46660833,479,479,479,479,0
|
|
20240830,175700,46660833,479,479,479,479,0
|
|
20240830,175600,46660833,479,479,479,479,0
|
|
20240830,175500,46660833,479,479,479,479,0
|
|
20240830,175400,46660833,479,479,479,479,0
|
|
20240830,175300,46660833,479,479,479,479,0
|
|
20240830,175200,46660833,479,479,479,479,0
|
|
20240830,175100,46660833,479,479,479,479,0
|
|
20240830,175000,46660833,479,479,479,479,0
|
|
20240830,174900,46660833,479,479,479,479,0
|
|
20240830,174800,46660833,479,479,479,479,0
|
|
20240830,174700,46660833,479,479,479,479,12400
|
|
20240830,174600,46660833,479,479,479,479,0
|
|
20240830,174500,46660833,479,479,479,479,0
|
|
20240830,174400,46660833,479,479,479,479,0
|
|
20240830,174300,46660833,479,479,479,479,0
|
|
20240830,174200,46660833,479,479,479,479,0
|
|
20240830,174100,46660833,479,479,479,479,0
|
|
20240830,174000,46660833,479,479,479,479,0
|
|
20240830,173900,46660833,479,479,479,479,0
|
|
20240830,173800,46660833,479,479,479,479,0
|
|
20240830,173700,46660833,479,479,479,479,0
|
|
20240830,173600,46660833,479,479,479,479,0
|
|
20240830,173500,46660833,479,479,479,479,0
|
|
20240830,173400,46660833,479,479,479,479,0
|
|
20240830,173300,46660833,479,479,479,479,0
|
|
20240830,173200,46660833,479,479,479,479,0
|
|
20240830,173100,46660833,479,479,479,479,0
|
|
20240830,173000,46660833,479,479,479,479,0
|
|
20240830,172900,46660833,479,479,479,479,0
|
|
20240830,172800,46660833,479,479,479,479,0
|
|
20240830,172700,46660833,479,479,479,479,0
|
|
20240830,172600,46660833,479,479,479,479,0
|
|
20240830,172500,46660833,479,479,479,479,0
|
|
20240830,172400,46660833,479,479,479,479,0
|
|
20240830,172300,46660833,479,479,479,479,0
|
|
20240830,172200,46660833,479,479,479,479,0
|
|
20240830,172100,46660833,479,479,479,479,0
|
|
20240830,172000,46660833,479,479,479,479,0
|
|
20240830,171900,46660833,479,479,479,479,0
|
|
20240830,171800,46660833,479,479,479,479,0
|
|
20240830,171700,46660833,479,479,479,479,12400
|
|
20240830,171600,46660833,479,479,479,479,0
|
|
20240830,171500,46660833,479,479,479,479,0
|
|
20240830,171400,46660833,479,479,479,479,0
|
|
20240830,171300,46660833,479,479,479,479,0
|
|
20240830,171200,46660833,479,479,479,479,0
|
|
20240830,171100,46660833,479,479,479,479,0
|
|
20240830,171000,46660833,479,479,479,479,0
|
|
20240830,170900,46660833,479,479,479,479,0
|
|
20240830,170800,46660833,479,479,479,479,0
|
|
20240830,170700,46660833,479,479,479,479,0
|
|
20240830,170600,46660833,479,479,479,479,0
|
|
20240830,170500,46660833,479,479,479,479,0
|
|
20240830,170400,46660833,479,479,479,479,0
|
|
20240830,170300,46660833,479,479,479,479,0
|
|
20240830,170200,46660833,479,479,479,479,0
|
|
20240830,170100,46660833,479,479,479,479,0
|
|
20240830,170000,46660833,479,479,479,479,0
|
|
20240830,165900,46660833,479,479,479,479,0
|
|
20240830,165800,46660833,479,479,479,479,0
|
|
20240830,165700,46660833,479,479,479,479,0
|
|
20240830,165600,46660833,479,479,479,479,0
|
|
20240830,165500,46660833,479,479,479,479,0
|
|
20240830,165400,46660833,479,479,479,479,0
|
|
20240830,165300,46660833,479,479,479,479,0
|
|
20240830,165200,46660833,479,479,479,479,0
|
|
20240830,165100,46660833,479,479,479,479,0
|
|
20240830,165000,46660833,479,479,479,479,0
|
|
20240830,164900,46660833,479,479,479,479,0
|
|
20240830,164800,46660833,479,479,479,479,0
|
|
20240830,164700,46660833,479,479,479,479,12400
|
|
20240830,164600,46660833,479,479,479,479,0
|
|
20240830,164500,46660833,479,479,479,479,0
|
|
20240830,164400,46660833,479,479,479,479,0
|
|
20240830,164300,46660833,479,479,479,479,0
|
|
20240830,164200,46660833,479,479,479,479,0
|
|
20240830,164100,46660833,479,479,479,479,0
|
|
20240830,164000,46660833,479,479,479,479,0
|
|
20240830,163900,46660833,479,479,479,479,0
|
|
20240830,163800,46660833,479,479,479,479,0
|
|
20240830,163700,46660833,479,479,479,479,0
|
|
20240830,163600,46660833,479,479,479,479,0
|
|
20240830,163500,46660833,479,479,479,479,0
|
|
20240830,163400,46660833,479,479,479,479,0
|
|
20240830,163300,46660833,479,479,479,479,0
|
|
20240830,163200,46660833,479,479,479,479,0
|
|
20240830,163100,46660833,479,479,479,479,0
|
|
20240830,163000,46660833,479,479,479,479,0
|
|
20240830,162900,46660833,479,479,479,479,0
|
|
20240830,162800,46660833,479,479,479,479,0
|
|
20240830,162700,46660833,479,479,479,479,0
|
|
20240830,162600,46660833,479,479,479,479,0
|
|
20240830,162500,46660833,479,479,479,479,0
|
|
20240830,162400,46660833,479,479,479,479,0
|
|
20240830,162300,46660833,479,479,479,479,0
|
|
20240830,162200,46660833,479,479,479,479,0
|
|
20240830,162100,46660833,479,479,479,479,0
|
|
20240830,162000,46660833,479,479,479,479,0
|
|
20240830,161900,46660833,479,479,479,479,0
|
|
20240830,161800,46660833,479,479,479,479,0
|
|
20240830,161700,46660833,479,479,479,479,12400
|
|
20240830,161600,46660833,479,479,479,479,0
|
|
20240830,161500,46660833,479,479,479,479,0
|
|
20240830,161400,46660833,479,479,479,479,0
|
|
20240830,161300,46660833,479,479,479,479,0
|
|
20240830,161200,46660833,479,479,479,479,0
|
|
20240830,161100,46660833,479,479,479,479,0
|
|
20240830,161000,46660833,479,479,479,479,0
|
|
20240830,160900,46660833,479,479,479,479,0
|
|
20240830,160800,46660833,479,479,479,479,0
|
|
20240830,160700,46660833,479,479,479,479,0
|
|
20240830,160600,46660833,479,479,479,479,0
|
|
20240830,160500,46660833,479,479,479,479,0
|
|
20240830,160400,46660833,479,479,479,479,0
|
|
20240830,160300,46660833,479,479,479,479,0
|
|
20240830,160200,46660833,479,479,479,479,0
|
|
20240830,160100,46660833,479,479,479,479,0
|
|
20240830,160000,46660833,479,479,479,479,0
|
|
20240830,155900,46660833,479,479,479,479,0
|
|
20240830,155800,46660833,479,479,479,479,0
|
|
20240830,155700,46660833,479,479,479,479,0
|
|
20240830,155600,46660833,479,479,479,479,0
|
|
20240830,155500,46660833,479,479,479,479,0
|
|
20240830,155400,46660833,479,479,479,479,0
|
|
20240830,155300,46660833,479,479,479,479,0
|
|
20240830,155200,46660833,479,479,479,479,0
|
|
20240830,155100,46660833,479,479,479,479,0
|
|
20240830,155000,46660833,479,479,479,479,0
|
|
20240830,154900,46660833,479,479,479,479,0
|
|
20240830,154800,46660833,479,479,479,479,0
|
|
20240830,154700,46660833,479,479,479,479,12400
|
|
20240830,154600,46660833,479,479,479,479,0
|
|
20240830,154500,46660833,479,479,479,479,0
|
|
20240830,154400,46660833,479,479,479,479,0
|
|
20240830,154300,46660833,479,479,479,479,0
|
|
20240830,154200,46660833,479,479,479,479,0
|
|
20240830,154100,46660833,479,479,479,479,0
|
|
20240830,154000,46660833,479,479,479,479,0
|
|
20240830,153900,46660833,479,479,479,479,0
|
|
20240830,153800,46660833,479,479,479,479,0
|
|
20240830,153700,46660833,479,479,479,479,0
|
|
20240830,153600,46660833,479,479,479,479,0
|
|
20240830,153500,46660833,479,479,479,479,0
|
|
20240830,153400,46660833,479,479,479,479,0
|
|
20240830,153300,46660833,479,479,479,479,0
|
|
20240830,153200,46660833,479,479,479,479,0
|
|
20240830,153100,46660833,479,479,479,479,0
|
|
20240830,153000,46660833,479,479,479,479,12400
|
|
20240830,152900,40721233,479,479,479,479,0
|
|
20240830,152800,40721233,479,479,479,479,0
|
|
20240830,152700,40721233,479,479,479,479,0
|
|
20240830,152600,40721233,479,479,479,479,0
|
|
20240830,152500,40721233,479,479,479,479,0
|
|
20240830,152400,40721233,479,479,479,479,0
|
|
20240830,152300,40721233,479,479,479,479,0
|
|
20240830,152200,40721233,479,479,479,479,0
|
|
20240830,152100,40721233,479,479,479,479,0
|
|
20240830,152000,40721233,479,479,479,479,0
|
|
20240830,151900,40721233,479,479,479,479,0
|
|
20240830,151800,40721233,479,478,479,478,3900
|
|
20240830,151700,38856633,478,478,478,478,0
|
|
20240830,151600,38856633,478,478,478,478,0
|
|
20240830,151500,38856633,478,478,478,478,3000
|
|
20240830,151400,37422633,478,478,478,478,0
|
|
20240830,151300,37422633,478,478,478,478,2000
|
|
20240830,151200,36466633,479,479,479,479,0
|
|
20240830,151100,36466633,479,479,479,479,0
|
|
20240830,151000,36466633,479,479,479,479,0
|
|
20240830,150900,36466633,479,479,479,479,0
|
|
20240830,150800,36466633,479,479,479,479,0
|
|
20240830,150700,36466633,479,470,479,470,41616
|
|
20240830,150600,16707103,470,470,470,470,0
|
|
20240830,150500,16707103,470,470,470,470,0
|
|
20240830,150400,16707103,470,469,470,468,2004
|
|
20240830,150300,15769215,470,470,470,470,0
|
|
20240830,150200,15769215,470,470,470,470,1500
|
|
20240830,150100,15064215,470,470,470,470,500
|
|
20240830,150000,14829215,470,469,470,469,4
|
|
20240830,145900,14827337,470,470,470,470,0
|
|
20240830,145800,14827337,470,470,470,470,0
|
|
20240830,145700,14827337,470,470,470,470,0
|
|
20240830,145600,14827337,470,470,470,470,0
|
|
20240830,145500,14827337,470,470,470,470,0
|
|
20240830,145400,14827337,470,470,470,470,0
|
|
20240830,145300,14827337,470,470,470,470,0
|
|
20240830,145200,14827337,470,470,470,470,0
|
|
20240830,145100,14827337,470,470,470,470,0
|
|
20240830,145000,14827337,470,470,470,470,0
|
|
20240830,144900,14827337,470,470,470,470,0
|
|
20240830,144800,14827337,470,470,470,470,0
|
|
20240830,144700,14827337,470,470,470,470,0
|
|
20240830,144600,14827337,470,470,470,470,0
|
|
20240830,144500,14827337,470,470,470,470,10
|
|
20240830,144400,14822637,470,470,470,470,0
|
|
20240830,144300,14822637,470,470,470,470,0
|
|
20240830,144200,14822637,470,470,470,470,0
|
|
20240830,144100,14822637,470,470,470,470,0
|
|
20240830,144000,14822637,470,470,470,470,10
|
|
20240830,143900,14817937,470,470,470,470,0
|
|
20240830,143800,14817937,470,470,470,470,0
|
|
20240830,143700,14817937,470,470,470,470,0
|
|
20240830,143600,14817937,470,470,470,470,0
|
|
20240830,143500,14817937,470,469,470,469,3000
|
|
20240830,143400,13408158,470,470,470,470,0
|
|
20240830,143300,13408158,470,470,470,470,0
|
|
20240830,143200,13408158,470,470,470,470,0
|
|
20240830,143100,13408158,470,470,470,470,0
|
|
20240830,143000,13408158,470,470,470,470,0
|
|
20240830,142900,13408158,470,470,470,470,0
|
|
20240830,142800,13408158,470,470,470,470,0
|
|
20240830,142700,13408158,470,470,470,470,0
|
|
20240830,142600,13408158,470,470,470,470,0
|
|
20240830,142500,13408158,470,470,470,470,0
|
|
20240830,142400,13408158,470,470,470,470,0
|
|
20240830,142300,13408158,470,470,470,470,0
|
|
20240830,142200,13408158,470,470,470,470,0
|
|
20240830,142100,13408158,470,470,470,470,1000
|
|
20240830,142000,12938158,470,470,470,470,0
|
|
20240830,141900,12938158,470,470,470,470,0
|
|
20240830,141800,12938158,470,470,470,470,2
|
|
20240830,141700,12937218,470,470,470,470,0
|
|
20240830,141600,12937218,470,470,470,470,0
|
|
20240830,141500,12937218,470,470,470,470,0
|
|
20240830,141400,12937218,470,470,470,470,0
|
|
20240830,141300,12937218,470,470,470,470,0
|
|
20240830,141200,12937218,470,470,470,470,0
|
|
20240830,141100,12937218,470,470,470,470,0
|
|
20240830,141000,12937218,470,470,470,470,0
|
|
20240830,140900,12937218,470,470,470,470,0
|
|
20240830,140800,12937218,470,470,470,470,10
|
|
20240830,140700,12932518,470,470,470,470,0
|
|
20240830,140600,12932518,470,470,470,470,0
|
|
20240830,140500,12932518,470,470,470,470,0
|
|
20240830,140400,12932518,470,470,470,470,0
|
|
20240830,140300,12932518,470,470,470,470,0
|
|
20240830,140200,12932518,470,470,470,470,0
|
|
20240830,140100,12932518,470,470,470,470,0
|
|
20240830,140000,12932518,470,470,470,470,0
|
|
20240830,135900,12932518,470,470,470,470,0
|
|
20240830,135800,12932518,470,470,470,470,23
|
|
20240830,135700,12921708,470,470,470,470,0
|
|
20240830,135600,12921708,470,470,470,470,0
|
|
20240830,135500,12921708,470,470,470,470,0
|
|
20240830,135400,12921708,470,470,470,470,0
|
|
20240830,135300,12921708,470,470,470,470,0
|
|
20240830,135200,12921708,470,470,470,470,102
|
|
20240830,135100,12873768,470,470,470,470,0
|
|
20240830,135000,12873768,470,470,470,470,0
|
|
20240830,134900,12873768,470,470,470,470,0
|
|
20240830,134800,12873768,470,470,470,470,0
|
|
20240830,134700,12873768,470,470,470,470,0
|
|
20240830,134600,12873768,470,470,470,470,0
|
|
20240830,134500,12873768,470,470,470,470,0
|
|
20240830,134400,12873768,470,470,470,470,0
|
|
20240830,134300,12873768,470,470,470,470,0
|
|
20240830,134200,12873768,470,470,470,470,0
|
|
20240830,134100,12873768,470,470,470,470,0
|
|
20240830,134000,12873768,470,470,470,470,0
|
|
20240830,133900,12873768,470,470,470,470,0
|
|
20240830,133800,12873768,470,470,470,470,0
|
|
20240830,133700,12873768,470,470,470,470,0
|
|
20240830,133600,12873768,470,470,470,470,0
|
|
20240830,133500,12873768,470,470,470,470,0
|
|
20240830,133400,12873768,470,468,470,468,103
|
|
20240830,133300,12825364,470,470,470,470,0
|
|
20240830,133200,12825364,470,470,470,470,0
|
|
20240830,133100,12825364,470,470,470,470,0
|
|
20240830,133000,12825364,470,470,470,470,0
|
|
20240830,132900,12825364,470,470,470,470,0
|
|
20240830,132800,12825364,470,470,470,470,0
|
|
20240830,132700,12825364,470,470,470,470,0
|
|
20240830,132600,12825364,470,470,470,470,0
|
|
20240830,132500,12825364,470,470,470,470,0
|
|
20240830,132400,12825364,470,470,470,470,12
|
|
20240830,132300,12819724,470,470,470,470,0
|
|
20240830,132200,12819724,470,470,470,470,0
|
|
20240830,132100,12819724,470,470,470,470,0
|
|
20240830,132000,12819724,470,470,470,470,0
|
|
20240830,131900,12819724,470,470,470,470,0
|
|
20240830,131800,12819724,470,470,470,470,11
|
|
20240830,131700,12814554,470,470,470,470,0
|
|
20240830,131600,12814554,470,470,470,470,0
|
|
20240830,131500,12814554,470,470,470,470,0
|
|
20240830,131400,12814554,470,470,470,470,0
|
|
20240830,131300,12814554,470,470,470,470,0
|
|
20240830,131200,12814554,470,470,470,470,0
|
|
20240830,131100,12814554,470,470,470,470,0
|
|
20240830,131000,12814554,470,470,470,470,0
|
|
20240830,130900,12814554,470,470,470,470,0
|
|
20240830,130800,12814554,470,470,470,470,0
|
|
20240830,130700,12814554,470,470,470,470,0
|
|
20240830,130600,12814554,470,470,470,470,0
|
|
20240830,130500,12814554,470,470,470,470,4
|
|
20240830,130400,12812674,470,470,470,470,0
|
|
20240830,130300,12812674,470,470,470,470,0
|
|
20240830,130200,12812674,470,470,470,470,0
|
|
20240830,130100,12812674,470,470,470,470,0
|
|
20240830,130000,12812674,470,470,470,470,0
|
|
20240830,125900,12812674,470,470,470,470,0
|
|
20240830,125800,12812674,470,470,470,470,0
|
|
20240830,125700,12812674,470,470,470,470,0
|
|
20240830,125600,12812674,470,470,470,470,0
|
|
20240830,125500,12812674,470,470,470,470,0
|
|
20240830,125400,12812674,470,470,470,470,0
|
|
20240830,125300,12812674,470,469,470,469,215
|
|
20240830,125200,12711824,470,470,470,470,0
|
|
20240830,125100,12711824,470,470,470,470,0
|
|
20240830,125000,12711824,470,470,470,470,0
|
|
20240830,124900,12711824,470,470,470,470,0
|
|
20240830,124800,12711824,470,470,470,470,0
|
|
20240830,124700,12711824,470,470,470,470,0
|
|
20240830,124600,12711824,470,470,470,470,0
|
|
20240830,124500,12711824,470,470,470,470,0
|
|
20240830,124400,12711824,470,468,470,465,1659
|
|
20240830,124300,11940207,470,470,470,470,0
|
|
20240830,124200,11940207,470,470,470,470,0
|
|
20240830,124100,11940207,470,470,470,470,0
|
|
20240830,124000,11940207,470,470,470,470,0
|
|
20240830,123900,11940207,470,470,470,470,0
|
|
20240830,123800,11940207,470,470,470,470,0
|
|
20240830,123700,11940207,470,470,470,470,0
|
|
20240830,123600,11940207,470,470,470,470,10
|
|
20240830,123500,11935507,468,468,468,468,1
|
|
20240830,123400,11935039,470,470,470,470,0
|
|
20240830,123300,11935039,470,470,470,470,0
|
|
20240830,123200,11935039,470,470,470,470,0
|
|
20240830,123100,11935039,470,470,470,470,0
|
|
20240830,123000,11935039,470,470,470,470,0
|
|
20240830,122900,11935039,470,470,470,470,0
|
|
20240830,122800,11935039,470,470,470,470,0
|
|
20240830,122700,11935039,470,470,470,470,11
|
|
20240830,122600,11929869,470,470,470,470,0
|
|
20240830,122500,11929869,470,470,470,470,0
|
|
20240830,122400,11929869,470,470,470,470,0
|
|
20240830,122300,11929869,470,470,470,470,35
|
|
20240830,122200,11913419,470,470,470,470,0
|
|
20240830,122100,11913419,470,470,470,470,0
|
|
20240830,122000,11913419,470,470,470,470,0
|
|
20240830,121900,11913419,470,470,470,470,0
|
|
20240830,121800,11913419,470,465,470,465,417
|
|
20240830,121700,11719334,465,465,465,465,119
|
|
20240830,121600,11663999,470,470,470,470,0
|
|
20240830,121500,11663999,470,470,470,470,44
|
|
20240830,121400,11643319,470,470,470,470,0
|
|
20240830,121300,11643319,470,470,470,470,0
|
|
20240830,121200,11643319,470,470,470,470,0
|
|
20240830,121100,11643319,470,470,470,470,0
|
|
20240830,121000,11643319,470,470,470,470,0
|
|
20240830,120900,11643319,470,470,470,470,0
|
|
20240830,120800,11643319,470,470,470,470,0
|
|
20240830,120700,11643319,470,470,470,470,0
|
|
20240830,120600,11643319,470,470,470,470,0
|
|
20240830,120500,11643319,470,470,470,470,0
|
|
20240830,120400,11643319,470,470,470,470,0
|
|
20240830,120300,11643319,470,470,470,470,0
|
|
20240830,120200,11643319,470,470,470,470,11
|
|
20240830,120100,11638149,470,470,470,470,0
|
|
20240830,120000,11638149,470,470,470,470,11
|
|
20240830,115900,11632979,470,470,470,470,11
|
|
20240830,115800,11627809,470,465,470,465,1050
|
|
20240830,115700,11139309,470,470,470,470,0
|
|
20240830,115600,11139309,470,470,470,470,0
|
|
20240830,115500,11139309,470,470,470,470,0
|
|
20240830,115400,11139309,470,470,470,470,0
|
|
20240830,115300,11139309,470,470,470,470,0
|
|
20240830,115200,11139309,470,470,470,470,0
|
|
20240830,115100,11139309,470,470,470,470,0
|
|
20240830,115000,11139309,470,470,470,470,0
|
|
20240830,114900,11139309,470,470,470,470,22
|
|
20240830,114800,11128969,470,470,470,470,0
|
|
20240830,114700,11128969,470,470,470,470,22
|
|
20240830,114600,11118629,470,470,470,470,0
|
|
20240830,114500,11118629,470,469,470,469,223
|
|
20240830,114400,11013997,466,466,466,466,0
|
|
20240830,114300,11013997,466,466,466,466,0
|
|
20240830,114200,11013997,466,466,466,466,10
|
|
20240830,114100,11009337,466,466,466,466,210
|
|
20240830,114000,10911477,471,471,471,471,0
|
|
20240830,113900,10911477,471,471,471,471,0
|
|
20240830,113800,10911477,471,471,471,471,0
|
|
20240830,113700,10911477,471,471,471,471,0
|
|
20240830,113600,10911477,471,471,471,471,0
|
|
20240830,113500,10911477,471,471,471,471,0
|
|
20240830,113400,10911477,471,471,471,471,0
|
|
20240830,113300,10911477,471,471,471,471,0
|
|
20240830,113200,10911477,471,471,471,471,0
|
|
20240830,113100,10911477,471,471,471,471,0
|
|
20240830,113000,10911477,471,471,471,471,0
|
|
20240830,112900,10911477,471,471,471,471,0
|
|
20240830,112800,10911477,471,471,471,471,0
|
|
20240830,112700,10911477,471,471,471,471,0
|
|
20240830,112600,10911477,471,471,471,471,0
|
|
20240830,112500,10911477,471,471,471,471,4
|
|
20240830,112400,10909593,471,471,471,471,10
|
|
20240830,112300,10904883,471,471,471,471,0
|
|
20240830,112200,10904883,471,471,471,471,0
|
|
20240830,112100,10904883,471,471,471,471,0
|
|
20240830,112000,10904883,471,471,471,471,0
|
|
20240830,111900,10904883,471,471,471,471,0
|
|
20240830,111800,10904883,471,471,471,471,0
|
|
20240830,111700,10904883,471,471,471,471,0
|
|
20240830,111600,10904883,471,471,471,471,0
|
|
20240830,111500,10904883,471,471,471,471,0
|
|
20240830,111400,10904883,471,471,471,471,0
|
|
20240830,111300,10904883,471,471,471,471,0
|
|
20240830,111200,10904883,471,471,471,471,0
|
|
20240830,111100,10904883,471,471,471,471,0
|
|
20240830,111000,10904883,471,468,471,468,130
|
|
20240830,110900,10843923,471,471,471,471,0
|
|
20240830,110800,10843923,471,471,471,471,0
|
|
20240830,110700,10843923,471,471,471,471,44
|
|
20240830,110600,10823199,471,471,471,471,10
|
|
20240830,110500,10818489,471,471,471,471,0
|
|
20240830,110400,10818489,471,471,471,471,0
|
|
20240830,110300,10818489,471,471,471,471,0
|
|
20240830,110200,10818489,471,471,471,471,12
|
|
20240830,110100,10812837,471,471,471,471,0
|
|
20240830,110000,10812837,471,471,471,471,0
|
|
20240830,105900,10812837,471,471,471,471,144
|
|
20240830,105800,10745013,471,471,471,471,0
|
|
20240830,105700,10745013,471,471,471,471,11
|
|
20240830,105600,10739832,471,471,471,468,208
|
|
20240830,105500,10641879,471,471,471,471,100
|
|
20240830,105400,10594779,471,471,471,471,0
|
|
20240830,105300,10594779,471,471,471,471,0
|
|
20240830,105200,10594779,471,471,471,471,0
|
|
20240830,105100,10594779,471,471,471,471,0
|
|
20240830,105000,10594779,471,471,471,471,0
|
|
20240830,104900,10594779,471,471,471,471,12
|
|
20240830,104800,10589127,471,471,471,471,40
|
|
20240830,104700,10570287,471,471,471,471,40
|
|
20240830,104600,10551447,471,471,471,471,10
|
|
20240830,104500,10546737,471,471,471,471,0
|
|
20240830,104400,10546737,471,471,471,471,55
|
|
20240830,104300,10520832,471,471,471,471,0
|
|
20240830,104200,10520832,471,471,471,471,70
|
|
20240830,104100,10487862,471,471,471,471,22
|
|
20240830,104000,10477500,471,470,471,470,114
|
|
20240830,103900,10423904,470,470,470,470,1099
|
|
20240830,103800,9907374,470,470,470,470,0
|
|
20240830,103700,9907374,470,470,470,470,0
|
|
20240830,103600,9907374,470,470,470,470,0
|
|
20240830,103500,9907374,470,470,470,470,14
|
|
20240830,103400,9900794,470,470,470,470,0
|
|
20240830,103300,9900794,470,470,470,470,0
|
|
20240830,103200,9900794,470,470,470,470,0
|
|
20240830,103100,9900794,470,470,470,470,0
|
|
20240830,103000,9900794,470,470,470,470,0
|
|
20240830,102900,9900794,470,470,470,470,0
|
|
20240830,102800,9900794,470,470,470,470,0
|
|
20240830,102700,9900794,470,470,470,470,50
|
|
20240830,102600,9877294,470,470,470,470,0
|
|
20240830,102500,9877294,470,470,470,470,0
|
|
20240830,102400,9877294,470,470,470,470,48
|
|
20240830,102300,9854734,470,470,470,470,11
|
|
20240830,102200,9849564,470,470,470,470,0
|
|
20240830,102100,9849564,470,470,470,470,0
|
|
20240830,102000,9849564,470,470,470,470,0
|
|
20240830,101900,9849564,470,470,470,470,0
|
|
20240830,101800,9849564,470,470,470,470,0
|
|
20240830,101700,9849564,470,470,470,470,0
|
|
20240830,101600,9849564,470,470,470,470,40
|
|
20240830,101500,9830764,470,470,470,470,10
|
|
20240830,101400,9826064,470,470,470,470,38
|
|
20240830,101300,9808204,470,470,470,470,77
|
|
20240830,101200,9772014,470,470,470,470,56
|
|
20240830,101100,9745694,470,470,470,470,55
|
|
20240830,101000,9719844,470,470,470,470,187
|
|
20240830,100900,9631954,470,470,470,470,25
|
|
20240830,100800,9620204,470,469,470,469,233
|
|
20240830,100700,9510915,470,470,470,470,205
|
|
20240830,100600,9414565,470,470,470,470,0
|
|
20240830,100500,9414565,470,470,470,470,0
|
|
20240830,100400,9414565,470,470,470,470,3
|
|
20240830,100300,9413155,470,470,470,470,0
|
|
20240830,100200,9413155,470,470,470,470,121
|
|
20240830,100100,9356285,470,470,470,470,3
|
|
20240830,100000,9354875,471,471,471,471,44
|
|
20240830,095900,9334151,470,470,470,470,6
|
|
20240830,095800,9331331,471,471,471,471,0
|
|
20240830,095700,9331331,471,471,471,471,0
|
|
20240830,095600,9331331,471,471,471,471,0
|
|
20240830,095500,9331331,471,471,471,471,0
|
|
20240830,095400,9331331,471,471,471,471,0
|
|
20240830,095300,9331331,471,471,471,471,0
|
|
20240830,095200,9331331,471,471,471,471,160
|
|
20240830,095100,9255971,471,471,471,471,81
|
|
20240830,095000,9217820,471,471,471,471,1000
|
|
20240830,094900,8746820,471,471,471,471,3
|
|
20240830,094800,8745407,471,471,471,471,20
|
|
20240830,094700,8735987,471,471,471,471,44
|
|
20240830,094600,8715263,471,468,471,468,1113
|
|
20240830,094500,8194040,471,471,471,471,0
|
|
20240830,094400,8194040,471,471,471,471,0
|
|
20240830,094300,8194040,471,471,471,471,0
|
|
20240830,094200,8194040,471,471,471,471,1
|
|
20240830,094100,8193569,471,471,471,471,0
|
|
20240830,094000,8193569,471,471,471,471,1
|
|
20240830,093900,8193098,471,471,471,471,0
|
|
20240830,093800,8193098,471,471,471,471,0
|
|
20240830,093700,8193098,471,471,471,471,0
|
|
20240830,093600,8193098,471,471,471,471,12
|
|
20240830,093500,8187446,471,471,471,471,45
|
|
20240830,093400,8166251,471,470,471,470,3423
|
|
20240830,093300,6557426,470,470,470,470,311
|
|
20240830,093200,6411256,471,471,471,471,0
|
|
20240830,093100,6411256,471,471,471,471,0
|
|
20240830,093000,6411256,471,471,471,471,0
|
|
20240830,092900,6411256,471,471,471,471,0
|
|
20240830,092800,6411256,471,471,471,471,0
|
|
20240830,092700,6411256,471,471,471,471,45
|
|
20240830,092600,6390061,471,471,471,471,0
|
|
20240830,092500,6390061,471,471,471,471,0
|
|
20240830,092400,6390061,471,471,471,471,0
|
|
20240830,092300,6390061,471,471,471,471,0
|
|
20240830,092200,6390061,471,471,471,471,0
|
|
20240830,092100,6390061,471,471,471,471,44
|
|
20240830,092000,6369337,471,471,471,471,0
|
|
20240830,091900,6369337,471,471,471,471,0
|
|
20240830,091800,6369337,471,471,471,471,0
|
|
20240830,091700,6369337,471,471,471,471,0
|
|
20240830,091600,6369337,471,468,471,468,1762
|
|
20240830,091500,5544235,471,471,471,471,0
|
|
20240830,091400,5544235,471,471,471,471,44
|
|
20240830,091300,5523511,470,471,471,470,1514
|
|
20240830,091200,4810617,472,472,472,472,0
|
|
20240830,091100,4810617,472,472,472,472,0
|
|
20240830,091000,4810617,472,472,472,472,10
|
|
20240830,090900,4805897,472,472,472,472,12
|
|
20240830,090800,4800233,472,472,472,472,100
|
|
20240830,090700,4753033,472,468,472,468,2622
|
|
20240830,090600,3525849,472,472,472,472,15
|
|
20240830,090500,3518769,472,469,472,469,3722
|
|
20240830,090400,1773085,471,471,471,471,2900
|
|
20240830,090300,407185,473,473,473,473,504
|
|
20240830,090200,168793,467,473,473,467,161
|
|
20240830,090100,93600,468,468,468,468,0
|
|
20240830,090000,93600,468,468,468,468,200
|