646 lines
27 KiB
CSV
646 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194300,83453018,597,597,597,597,845
|
|
20240829,194200,83453018,597,597,597,597,0
|
|
20240829,194100,83453018,597,597,597,597,0
|
|
20240829,194000,83453018,597,597,597,597,0
|
|
20240829,193900,83453018,597,597,597,597,0
|
|
20240829,193800,83453018,597,597,597,597,0
|
|
20240829,193700,83453018,597,597,597,597,0
|
|
20240829,193600,83453018,597,597,597,597,0
|
|
20240829,193500,83453018,597,597,597,597,0
|
|
20240829,193400,83453018,597,597,597,597,0
|
|
20240829,193300,83453018,597,597,597,597,0
|
|
20240829,193200,83453018,597,597,597,597,0
|
|
20240829,193100,83453018,597,597,597,597,0
|
|
20240829,193000,83453018,597,597,597,597,0
|
|
20240829,192900,83453018,597,597,597,597,0
|
|
20240829,192800,83453018,597,597,597,597,0
|
|
20240829,192700,83453018,597,597,597,597,0
|
|
20240829,192600,83453018,597,597,597,597,0
|
|
20240829,192500,83453018,597,597,597,597,0
|
|
20240829,192400,83453018,597,597,597,597,0
|
|
20240829,192300,83453018,597,597,597,597,0
|
|
20240829,192200,83453018,597,597,597,597,0
|
|
20240829,192100,83453018,597,597,597,597,0
|
|
20240829,192000,83453018,597,597,597,597,0
|
|
20240829,191900,83453018,597,597,597,597,0
|
|
20240829,191800,83453018,597,597,597,597,0
|
|
20240829,191700,83453018,597,597,597,597,0
|
|
20240829,191600,83453018,597,597,597,597,0
|
|
20240829,191500,83453018,597,597,597,597,0
|
|
20240829,191400,83453018,597,597,597,597,0
|
|
20240829,191300,83453018,597,597,597,597,845
|
|
20240829,191200,83453018,597,597,597,597,0
|
|
20240829,191100,83453018,597,597,597,597,0
|
|
20240829,191000,83453018,597,597,597,597,0
|
|
20240829,190900,83453018,597,597,597,597,0
|
|
20240829,190800,83453018,597,597,597,597,0
|
|
20240829,190700,83453018,597,597,597,597,0
|
|
20240829,190600,83453018,597,597,597,597,0
|
|
20240829,190500,83453018,597,597,597,597,0
|
|
20240829,190400,83453018,597,597,597,597,0
|
|
20240829,190300,83453018,597,597,597,597,0
|
|
20240829,190200,83453018,597,597,597,597,0
|
|
20240829,190100,83453018,597,597,597,597,0
|
|
20240829,190000,83453018,597,597,597,597,0
|
|
20240829,185900,83453018,597,597,597,597,0
|
|
20240829,185800,83453018,597,597,597,597,0
|
|
20240829,185700,83453018,597,597,597,597,0
|
|
20240829,185600,83453018,597,597,597,597,0
|
|
20240829,185500,83453018,597,597,597,597,0
|
|
20240829,185400,83453018,597,597,597,597,0
|
|
20240829,185300,83453018,597,597,597,597,0
|
|
20240829,185200,83453018,597,597,597,597,0
|
|
20240829,185100,83453018,597,597,597,597,0
|
|
20240829,185000,83453018,597,597,597,597,0
|
|
20240829,184900,83453018,597,597,597,597,0
|
|
20240829,184800,83453018,597,597,597,597,0
|
|
20240829,184700,83453018,597,597,597,597,0
|
|
20240829,184600,83453018,597,597,597,597,0
|
|
20240829,184500,83453018,597,597,597,597,0
|
|
20240829,184400,83453018,597,597,597,597,0
|
|
20240829,184300,83453018,597,597,597,597,845
|
|
20240829,184200,83453018,597,597,597,597,0
|
|
20240829,184100,83453018,597,597,597,597,0
|
|
20240829,184000,83453018,597,597,597,597,0
|
|
20240829,183900,83453018,597,597,597,597,0
|
|
20240829,183800,83453018,597,597,597,597,0
|
|
20240829,183700,83453018,597,597,597,597,0
|
|
20240829,183600,83453018,597,597,597,597,0
|
|
20240829,183500,83453018,597,597,597,597,0
|
|
20240829,183400,83453018,597,597,597,597,0
|
|
20240829,183300,83453018,597,597,597,597,0
|
|
20240829,183200,83453018,597,597,597,597,0
|
|
20240829,183100,83453018,597,597,597,597,0
|
|
20240829,183000,83453018,597,597,597,597,0
|
|
20240829,182900,83453018,597,597,597,597,0
|
|
20240829,182800,83453018,597,597,597,597,0
|
|
20240829,182700,83453018,597,597,597,597,0
|
|
20240829,182600,83453018,597,597,597,597,0
|
|
20240829,182500,83453018,597,597,597,597,0
|
|
20240829,182400,83453018,597,597,597,597,0
|
|
20240829,182300,83453018,597,597,597,597,0
|
|
20240829,182200,83453018,597,597,597,597,0
|
|
20240829,182100,83453018,597,597,597,597,0
|
|
20240829,182000,83453018,597,597,597,597,0
|
|
20240829,181900,83453018,597,597,597,597,0
|
|
20240829,181800,83453018,597,597,597,597,0
|
|
20240829,181700,83453018,597,597,597,597,0
|
|
20240829,181600,83453018,597,597,597,597,0
|
|
20240829,181500,83453018,597,597,597,597,0
|
|
20240829,181400,83453018,597,597,597,597,0
|
|
20240829,181300,83453018,597,597,597,597,845
|
|
20240829,181200,83453018,597,597,597,597,0
|
|
20240829,181100,83453018,597,597,597,597,0
|
|
20240829,181000,83453018,597,597,597,597,0
|
|
20240829,180900,83453018,597,597,597,597,0
|
|
20240829,180800,83453018,597,597,597,597,0
|
|
20240829,180700,83453018,597,597,597,597,0
|
|
20240829,180600,83453018,597,597,597,597,0
|
|
20240829,180500,83453018,597,597,597,597,0
|
|
20240829,180400,83453018,597,597,597,597,0
|
|
20240829,180300,83453018,597,597,597,597,0
|
|
20240829,180200,83453018,597,597,597,597,0
|
|
20240829,180100,83453018,597,597,597,597,0
|
|
20240829,180000,83453018,597,597,597,597,0
|
|
20240829,175900,83453018,597,597,597,597,0
|
|
20240829,175800,83453018,597,597,597,597,0
|
|
20240829,175700,83453018,597,597,597,597,0
|
|
20240829,175600,83453018,597,597,597,597,0
|
|
20240829,175500,83453018,597,597,597,597,0
|
|
20240829,175400,83453018,597,597,597,597,0
|
|
20240829,175300,83453018,597,597,597,597,0
|
|
20240829,175200,83453018,597,597,597,597,0
|
|
20240829,175100,83453018,597,597,597,597,0
|
|
20240829,175000,83453018,597,597,597,597,0
|
|
20240829,174900,83453018,597,597,597,597,0
|
|
20240829,174800,83453018,597,597,597,597,0
|
|
20240829,174700,83453018,597,597,597,597,0
|
|
20240829,174600,83453018,597,597,597,597,0
|
|
20240829,174500,83453018,597,597,597,597,0
|
|
20240829,174400,83453018,597,597,597,597,0
|
|
20240829,174300,83453018,597,597,597,597,845
|
|
20240829,174200,83453018,597,597,597,597,0
|
|
20240829,174100,83453018,597,597,597,597,0
|
|
20240829,174000,83453018,597,597,597,597,0
|
|
20240829,173900,83453018,597,597,597,597,0
|
|
20240829,173800,83453018,597,597,597,597,0
|
|
20240829,173700,83453018,597,597,597,597,0
|
|
20240829,173600,83453018,597,597,597,597,0
|
|
20240829,173500,83453018,597,597,597,597,0
|
|
20240829,173400,83453018,597,597,597,597,0
|
|
20240829,173300,83453018,597,597,597,597,0
|
|
20240829,173200,83453018,597,597,597,597,0
|
|
20240829,173100,83453018,597,597,597,597,0
|
|
20240829,173000,83453018,597,597,597,597,0
|
|
20240829,172900,83453018,597,597,597,597,0
|
|
20240829,172800,83453018,597,597,597,597,0
|
|
20240829,172700,83453018,597,597,597,597,0
|
|
20240829,172600,83453018,597,597,597,597,0
|
|
20240829,172500,83453018,597,597,597,597,0
|
|
20240829,172400,83453018,597,597,597,597,0
|
|
20240829,172300,83453018,597,597,597,597,0
|
|
20240829,172200,83453018,597,597,597,597,0
|
|
20240829,172100,83453018,597,597,597,597,0
|
|
20240829,172000,83453018,597,597,597,597,0
|
|
20240829,171900,83453018,597,597,597,597,0
|
|
20240829,171800,83453018,597,597,597,597,0
|
|
20240829,171700,83453018,597,597,597,597,0
|
|
20240829,171600,83453018,597,597,597,597,0
|
|
20240829,171500,83453018,597,597,597,597,0
|
|
20240829,171400,83453018,597,597,597,597,0
|
|
20240829,171300,83453018,597,597,597,597,845
|
|
20240829,171200,83453018,597,597,597,597,0
|
|
20240829,171100,83453018,597,597,597,597,0
|
|
20240829,171000,83453018,597,597,597,597,0
|
|
20240829,170900,83453018,597,597,597,597,0
|
|
20240829,170800,83453018,597,597,597,597,0
|
|
20240829,170700,83453018,597,597,597,597,0
|
|
20240829,170600,83453018,597,597,597,597,0
|
|
20240829,170500,83453018,597,597,597,597,0
|
|
20240829,170400,83453018,597,597,597,597,0
|
|
20240829,170300,83453018,597,597,597,597,0
|
|
20240829,170200,83453018,597,597,597,597,0
|
|
20240829,170100,83453018,597,597,597,597,0
|
|
20240829,170000,83453018,597,597,597,597,0
|
|
20240829,165900,83453018,597,597,597,597,0
|
|
20240829,165800,83453018,597,597,597,597,0
|
|
20240829,165700,83453018,597,597,597,597,0
|
|
20240829,165600,83453018,597,597,597,597,0
|
|
20240829,165500,83453018,597,597,597,597,0
|
|
20240829,165400,83453018,597,597,597,597,0
|
|
20240829,165300,83453018,597,597,597,597,0
|
|
20240829,165200,83453018,597,597,597,597,0
|
|
20240829,165100,83453018,597,597,597,597,0
|
|
20240829,165000,83453018,597,597,597,597,0
|
|
20240829,164900,83453018,597,597,597,597,0
|
|
20240829,164800,83453018,597,597,597,597,0
|
|
20240829,164700,83453018,597,597,597,597,0
|
|
20240829,164600,83453018,597,597,597,597,0
|
|
20240829,164500,83453018,597,597,597,597,0
|
|
20240829,164400,83453018,597,597,597,597,0
|
|
20240829,164300,83453018,597,597,597,597,845
|
|
20240829,164200,83453018,597,597,597,597,0
|
|
20240829,164100,83453018,597,597,597,597,0
|
|
20240829,164000,83453018,597,597,597,597,0
|
|
20240829,163900,83453018,597,597,597,597,0
|
|
20240829,163800,83453018,597,597,597,597,0
|
|
20240829,163700,83453018,597,597,597,597,0
|
|
20240829,163600,83453018,597,597,597,597,0
|
|
20240829,163500,83453018,597,597,597,597,0
|
|
20240829,163400,83453018,597,597,597,597,0
|
|
20240829,163300,83453018,597,597,597,597,0
|
|
20240829,163200,83453018,597,597,597,597,0
|
|
20240829,163100,83453018,597,597,597,597,0
|
|
20240829,163000,83453018,597,597,597,597,0
|
|
20240829,162900,83453018,597,597,597,597,0
|
|
20240829,162800,83453018,597,597,597,597,0
|
|
20240829,162700,83453018,597,597,597,597,0
|
|
20240829,162600,83453018,597,597,597,597,0
|
|
20240829,162500,83453018,597,597,597,597,0
|
|
20240829,162400,83453018,597,597,597,597,0
|
|
20240829,162300,83453018,597,597,597,597,0
|
|
20240829,162200,83453018,597,597,597,597,0
|
|
20240829,162100,83453018,597,597,597,597,0
|
|
20240829,162000,83453018,597,597,597,597,0
|
|
20240829,161900,83453018,597,597,597,597,0
|
|
20240829,161800,83453018,597,597,597,597,0
|
|
20240829,161700,83453018,597,597,597,597,0
|
|
20240829,161600,83453018,597,597,597,597,0
|
|
20240829,161500,83453018,597,597,597,597,0
|
|
20240829,161400,83453018,597,597,597,597,0
|
|
20240829,161300,83453018,597,597,597,597,845
|
|
20240829,161200,83453018,597,597,597,597,0
|
|
20240829,161100,83453018,597,597,597,597,0
|
|
20240829,161000,83453018,597,597,597,597,0
|
|
20240829,160900,83453018,597,597,597,597,0
|
|
20240829,160800,83453018,597,597,597,597,0
|
|
20240829,160700,83453018,597,597,597,597,0
|
|
20240829,160600,83453018,597,597,597,597,0
|
|
20240829,160500,83453018,597,597,597,597,0
|
|
20240829,160400,83453018,597,597,597,597,0
|
|
20240829,160300,83453018,597,597,597,597,0
|
|
20240829,160200,83453018,597,597,597,597,0
|
|
20240829,160100,83453018,597,597,597,597,0
|
|
20240829,160000,83453018,597,597,597,597,0
|
|
20240829,155900,83453018,597,597,597,597,0
|
|
20240829,155800,83453018,597,597,597,597,0
|
|
20240829,155700,83453018,597,597,597,597,0
|
|
20240829,155600,83453018,597,597,597,597,0
|
|
20240829,155500,83453018,597,597,597,597,0
|
|
20240829,155400,83453018,597,597,597,597,0
|
|
20240829,155300,83453018,597,597,597,597,0
|
|
20240829,155200,83453018,597,597,597,597,0
|
|
20240829,155100,83453018,597,597,597,597,0
|
|
20240829,155000,83453018,597,597,597,597,0
|
|
20240829,154900,83453018,597,597,597,597,0
|
|
20240829,154800,83453018,597,597,597,597,0
|
|
20240829,154700,83453018,597,597,597,597,0
|
|
20240829,154600,83453018,597,597,597,597,0
|
|
20240829,154500,83453018,597,597,597,597,0
|
|
20240829,154400,83453018,597,597,597,597,0
|
|
20240829,154300,83453018,597,597,597,597,845
|
|
20240829,154200,83453018,597,597,597,597,0
|
|
20240829,154100,83453018,597,597,597,597,0
|
|
20240829,154000,83453018,597,597,597,597,0
|
|
20240829,153900,83453018,597,597,597,597,0
|
|
20240829,153800,83453018,597,597,597,597,0
|
|
20240829,153700,83453018,597,597,597,597,0
|
|
20240829,153600,83453018,597,597,597,597,0
|
|
20240829,153500,83453018,597,597,597,597,0
|
|
20240829,153400,83453018,597,597,597,597,0
|
|
20240829,153300,83453018,597,597,597,597,0
|
|
20240829,153200,83453018,597,597,597,597,0
|
|
20240829,153100,83453018,597,597,597,597,0
|
|
20240829,153000,83453018,597,597,597,597,845
|
|
20240829,152900,82948553,597,597,597,597,0
|
|
20240829,152800,82948553,597,597,597,597,0
|
|
20240829,152700,82948553,597,597,597,597,0
|
|
20240829,152600,82948553,597,597,597,597,0
|
|
20240829,152500,82948553,597,597,597,597,0
|
|
20240829,152400,82948553,597,597,597,597,0
|
|
20240829,152300,82948553,597,597,597,597,0
|
|
20240829,152200,82948553,597,597,597,597,0
|
|
20240829,152100,82948553,597,597,597,597,0
|
|
20240829,152000,82948553,597,597,597,597,0
|
|
20240829,151900,82948553,597,595,597,593,15074
|
|
20240829,151800,73993978,596,597,597,596,6761
|
|
20240829,151700,69964418,598,598,598,598,0
|
|
20240829,151600,69964418,598,597,598,597,1220
|
|
20240829,151500,69235858,598,598,598,598,30
|
|
20240829,151400,69217918,598,598,598,598,31
|
|
20240829,151300,69199380,598,598,598,598,0
|
|
20240829,151200,69199380,598,598,598,598,0
|
|
20240829,151100,69199380,598,598,598,598,1
|
|
20240829,151000,69198782,596,596,596,596,1000
|
|
20240829,150900,68602782,598,598,598,598,0
|
|
20240829,150800,68602782,598,597,598,597,51
|
|
20240829,150700,68572334,598,598,598,598,10
|
|
20240829,150600,68566354,598,598,598,598,0
|
|
20240829,150500,68566354,598,597,598,597,101
|
|
20240829,150400,68506056,598,598,598,598,1
|
|
20240829,150300,68505458,599,599,599,599,587
|
|
20240829,150200,68153845,599,599,599,599,0
|
|
20240829,150100,68153845,599,599,599,599,500
|
|
20240829,150000,67854345,599,599,599,599,0
|
|
20240829,145900,67854345,599,599,599,599,0
|
|
20240829,145800,67854345,599,599,599,599,0
|
|
20240829,145700,67854345,599,599,599,599,0
|
|
20240829,145600,67854345,599,599,599,599,17
|
|
20240829,145500,67844162,599,599,599,599,5
|
|
20240829,145400,67841167,599,599,599,599,0
|
|
20240829,145300,67841167,599,598,599,596,702
|
|
20240829,145200,67422372,598,598,598,598,0
|
|
20240829,145100,67422372,598,598,598,598,0
|
|
20240829,145000,67422372,598,598,598,598,400
|
|
20240829,144900,67183172,598,598,598,598,28
|
|
20240829,144800,67166428,598,598,598,598,0
|
|
20240829,144700,67166428,598,598,598,598,1
|
|
20240829,144600,67165830,596,596,596,596,37
|
|
20240829,144500,67143778,598,598,598,598,0
|
|
20240829,144400,67143778,598,598,598,598,0
|
|
20240829,144300,67143778,598,598,598,598,2
|
|
20240829,144200,67142582,598,598,598,598,0
|
|
20240829,144100,67142582,598,598,598,598,0
|
|
20240829,144000,67142582,598,598,598,598,0
|
|
20240829,143900,67142582,598,598,598,598,3
|
|
20240829,143800,67140788,598,598,598,598,0
|
|
20240829,143700,67140788,598,598,598,598,0
|
|
20240829,143600,67140788,598,598,598,598,0
|
|
20240829,143500,67140788,598,598,598,598,0
|
|
20240829,143400,67140788,598,598,598,598,33
|
|
20240829,143300,67121054,598,598,598,598,5
|
|
20240829,143200,67118064,598,598,598,598,1
|
|
20240829,143100,67117466,597,597,597,597,2010
|
|
20240829,143000,65917496,599,599,599,599,0
|
|
20240829,142900,65917496,599,599,599,599,0
|
|
20240829,142800,65917496,599,599,599,599,100
|
|
20240829,142700,65857596,599,597,599,597,283
|
|
20240829,142600,65688643,599,599,599,599,0
|
|
20240829,142500,65688643,599,599,599,599,1
|
|
20240829,142400,65688044,598,598,598,598,1
|
|
20240829,142300,65687446,599,599,599,599,2
|
|
20240829,142200,65686248,599,599,599,599,0
|
|
20240829,142100,65686248,599,597,599,597,3
|
|
20240829,142000,65684455,599,599,599,599,0
|
|
20240829,141900,65684455,599,599,599,599,119
|
|
20240829,141800,65613174,599,599,599,599,0
|
|
20240829,141700,65613174,599,599,599,599,48
|
|
20240829,141600,65584422,599,599,599,599,0
|
|
20240829,141500,65584422,599,599,599,599,0
|
|
20240829,141400,65584422,599,599,599,599,0
|
|
20240829,141300,65584422,599,599,599,599,0
|
|
20240829,141200,65584422,599,599,599,599,0
|
|
20240829,141100,65584422,599,599,599,599,1
|
|
20240829,141000,65583823,596,596,596,596,0
|
|
20240829,140900,65583823,596,596,596,596,0
|
|
20240829,140800,65583823,596,596,596,596,0
|
|
20240829,140700,65583823,596,596,596,596,0
|
|
20240829,140600,65583823,596,596,596,596,2000
|
|
20240829,140500,64391823,599,599,599,599,0
|
|
20240829,140400,64391823,599,599,599,599,10
|
|
20240829,140300,64385833,599,599,599,599,0
|
|
20240829,140200,64385833,599,597,599,597,2002
|
|
20240829,140100,63190637,599,599,599,599,1
|
|
20240829,140000,63190038,599,599,599,599,0
|
|
20240829,135900,63190038,599,599,599,599,0
|
|
20240829,135800,63190038,599,599,599,599,0
|
|
20240829,135700,63190038,599,599,599,599,0
|
|
20240829,135600,63190038,599,599,599,599,0
|
|
20240829,135500,63190038,599,599,599,599,1
|
|
20240829,135400,63189439,597,597,597,597,0
|
|
20240829,135300,63189439,597,597,597,597,53
|
|
20240829,135200,63157798,597,597,597,597,0
|
|
20240829,135100,63157798,597,597,597,597,1375
|
|
20240829,135000,62336923,599,599,599,599,0
|
|
20240829,134900,62336923,599,599,599,599,0
|
|
20240829,134800,62336923,599,599,599,599,1
|
|
20240829,134700,62336324,598,598,598,598,0
|
|
20240829,134600,62336324,598,598,598,598,0
|
|
20240829,134500,62336324,598,598,598,598,200
|
|
20240829,134400,62216724,598,599,599,598,52
|
|
20240829,134300,62185627,598,598,598,598,0
|
|
20240829,134200,62185627,598,598,598,598,0
|
|
20240829,134100,62185627,598,598,598,598,0
|
|
20240829,134000,62185627,598,598,598,598,0
|
|
20240829,133900,62185627,598,598,598,598,0
|
|
20240829,133800,62185627,598,598,598,598,0
|
|
20240829,133700,62185627,598,598,598,598,1000
|
|
20240829,133600,61587627,599,599,599,599,7
|
|
20240829,133500,61583434,600,600,600,600,0
|
|
20240829,133400,61583434,600,600,600,600,0
|
|
20240829,133300,61583434,600,600,600,600,0
|
|
20240829,133200,61583434,600,600,600,600,0
|
|
20240829,133100,61583434,600,600,600,600,0
|
|
20240829,133000,61583434,600,600,600,600,0
|
|
20240829,132900,61583434,600,600,600,600,3
|
|
20240829,132800,61581634,600,600,600,600,0
|
|
20240829,132700,61581634,600,600,600,600,343
|
|
20240829,132600,61375834,600,600,600,600,0
|
|
20240829,132500,61375834,600,600,600,600,0
|
|
20240829,132400,61375834,600,600,600,600,0
|
|
20240829,132300,61375834,600,600,600,600,0
|
|
20240829,132200,61375834,600,600,600,600,5
|
|
20240829,132100,61372834,600,600,600,600,0
|
|
20240829,132000,61372834,600,600,600,600,0
|
|
20240829,131900,61372834,600,600,600,600,0
|
|
20240829,131800,61372834,600,600,600,600,0
|
|
20240829,131700,61372834,600,600,600,600,0
|
|
20240829,131600,61372834,600,600,600,600,0
|
|
20240829,131500,61372834,600,600,600,600,0
|
|
20240829,131400,61372834,600,600,600,600,0
|
|
20240829,131300,61372834,600,600,600,600,0
|
|
20240829,131200,61372834,600,600,600,600,0
|
|
20240829,131100,61372834,600,600,600,600,10
|
|
20240829,131000,61366834,600,600,600,600,0
|
|
20240829,130900,61366834,600,600,600,600,0
|
|
20240829,130800,61366834,600,600,600,600,0
|
|
20240829,130700,61366834,600,600,600,600,1
|
|
20240829,130600,61366234,597,597,597,597,350
|
|
20240829,130500,61157284,600,600,600,600,0
|
|
20240829,130400,61157284,600,600,600,600,1063
|
|
20240829,130300,60519484,600,600,600,600,0
|
|
20240829,130200,60519484,600,600,600,600,0
|
|
20240829,130100,60519484,600,600,600,600,0
|
|
20240829,130000,60519484,600,600,600,600,0
|
|
20240829,125900,60519484,600,600,600,600,0
|
|
20240829,125800,60519484,600,600,600,600,0
|
|
20240829,125700,60519484,600,600,600,600,0
|
|
20240829,125600,60519484,600,600,600,600,0
|
|
20240829,125500,60519484,600,600,600,600,0
|
|
20240829,125400,60519484,600,600,600,600,0
|
|
20240829,125300,60519484,600,600,600,600,1000
|
|
20240829,125200,59919484,600,600,600,600,0
|
|
20240829,125100,59919484,600,600,600,600,0
|
|
20240829,125000,59919484,600,600,600,600,71
|
|
20240829,124900,59876884,600,600,600,600,0
|
|
20240829,124800,59876884,600,596,600,596,1379
|
|
20240829,124700,59054996,600,600,600,600,9
|
|
20240829,124600,59049596,600,600,600,600,0
|
|
20240829,124500,59049596,600,600,600,600,0
|
|
20240829,124400,59049596,600,600,600,600,15
|
|
20240829,124300,59040596,600,600,600,600,0
|
|
20240829,124200,59040596,600,600,600,600,0
|
|
20240829,124100,59040596,600,600,600,600,0
|
|
20240829,124000,59040596,600,600,600,600,0
|
|
20240829,123900,59040596,600,600,600,600,0
|
|
20240829,123800,59040596,600,599,600,599,200
|
|
20240829,123700,58920597,600,600,600,600,14
|
|
20240829,123600,58912197,596,596,596,596,0
|
|
20240829,123500,58912197,596,596,596,596,2060
|
|
20240829,123400,57684437,596,596,596,596,0
|
|
20240829,123300,57684437,596,596,596,595,10992
|
|
20240829,123200,51138429,597,597,597,597,130
|
|
20240829,123100,51060819,600,600,600,600,0
|
|
20240829,123000,51060819,600,600,600,600,5
|
|
20240829,122900,51057819,601,601,601,601,3
|
|
20240829,122800,51056016,601,601,601,601,0
|
|
20240829,122700,51056016,601,601,601,601,1
|
|
20240829,122600,51055415,600,600,600,600,1679
|
|
20240829,122500,50048015,600,600,600,600,0
|
|
20240829,122400,50048015,600,600,600,600,0
|
|
20240829,122300,50048015,600,600,600,600,0
|
|
20240829,122200,50048015,600,600,600,600,0
|
|
20240829,122100,50048015,600,600,600,600,0
|
|
20240829,122000,50048015,600,600,600,600,0
|
|
20240829,121900,50048015,600,600,600,600,2
|
|
20240829,121800,50046815,600,600,600,600,0
|
|
20240829,121700,50046815,600,600,600,600,0
|
|
20240829,121600,50046815,600,600,600,600,0
|
|
20240829,121500,50046815,600,600,600,600,102
|
|
20240829,121400,49985615,600,599,600,599,5500
|
|
20240829,121300,46685915,596,596,596,596,1273
|
|
20240829,121200,45927207,596,596,596,596,1000
|
|
20240829,121100,45331207,596,596,596,596,43
|
|
20240829,121000,45305579,596,596,596,596,0
|
|
20240829,120900,45305579,596,595,596,595,356
|
|
20240829,120800,45093758,596,596,596,596,3683
|
|
20240829,120700,42898690,596,596,596,596,4
|
|
20240829,120600,42896306,597,597,597,597,0
|
|
20240829,120500,42896306,597,597,597,597,1500
|
|
20240829,120400,42000806,597,597,597,597,0
|
|
20240829,120300,42000806,597,597,597,597,0
|
|
20240829,120200,42000806,597,597,597,597,0
|
|
20240829,120100,42000806,597,597,597,597,0
|
|
20240829,120000,42000806,597,597,597,597,2019
|
|
20240829,115900,40795463,599,599,599,599,0
|
|
20240829,115800,40795463,599,599,599,599,88
|
|
20240829,115700,40742751,599,599,599,599,0
|
|
20240829,115600,40742751,599,599,599,599,1
|
|
20240829,115500,40742152,597,597,597,597,0
|
|
20240829,115400,40742152,597,597,597,597,0
|
|
20240829,115300,40742152,597,597,597,597,1
|
|
20240829,115200,40741555,599,599,599,599,11
|
|
20240829,115100,40734966,596,596,596,596,0
|
|
20240829,115000,40734966,596,596,596,596,0
|
|
20240829,114900,40734966,596,596,596,596,50
|
|
20240829,114800,40705166,599,599,599,599,0
|
|
20240829,114700,40705166,599,599,599,599,0
|
|
20240829,114600,40705166,599,599,599,599,500
|
|
20240829,114500,40405666,599,599,599,599,0
|
|
20240829,114400,40405666,599,599,599,599,0
|
|
20240829,114300,40405666,599,599,599,599,0
|
|
20240829,114200,40405666,599,599,599,599,0
|
|
20240829,114100,40405666,599,599,599,599,0
|
|
20240829,114000,40405666,599,599,599,599,0
|
|
20240829,113900,40405666,599,596,599,595,114
|
|
20240829,113800,40337727,600,600,600,600,0
|
|
20240829,113700,40337727,600,600,600,600,0
|
|
20240829,113600,40337727,600,600,600,600,0
|
|
20240829,113500,40337727,600,600,600,600,0
|
|
20240829,113400,40337727,600,600,600,600,0
|
|
20240829,113300,40337727,600,600,600,600,1
|
|
20240829,113200,40337127,600,600,600,600,0
|
|
20240829,113100,40337127,600,600,600,600,0
|
|
20240829,113000,40337127,600,595,600,595,7
|
|
20240829,112900,40332957,600,600,600,600,0
|
|
20240829,112800,40332957,600,600,600,600,0
|
|
20240829,112700,40332957,600,600,600,600,0
|
|
20240829,112600,40332957,600,600,600,600,1
|
|
20240829,112500,40332357,600,600,600,600,0
|
|
20240829,112400,40332357,600,600,600,600,0
|
|
20240829,112300,40332357,600,600,600,600,0
|
|
20240829,112200,40332357,600,600,600,600,0
|
|
20240829,112100,40332357,600,600,600,600,0
|
|
20240829,112000,40332357,600,600,600,600,0
|
|
20240829,111900,40332357,600,600,600,600,0
|
|
20240829,111800,40332357,600,600,600,600,1
|
|
20240829,111700,40331757,600,600,600,600,0
|
|
20240829,111600,40331757,600,600,600,600,0
|
|
20240829,111500,40331757,600,600,600,600,0
|
|
20240829,111400,40331757,600,600,600,600,0
|
|
20240829,111300,40331757,600,600,600,600,1
|
|
20240829,111200,40331157,599,599,599,599,0
|
|
20240829,111100,40331157,599,599,599,599,100
|
|
20240829,111000,40271257,599,599,599,599,1
|
|
20240829,110900,40270658,599,599,599,599,12
|
|
20240829,110800,40263470,599,599,599,599,78
|
|
20240829,110700,40216748,598,598,598,598,236
|
|
20240829,110600,40075620,598,598,598,598,0
|
|
20240829,110500,40075620,598,598,598,598,53
|
|
20240829,110400,40043926,598,598,598,598,1
|
|
20240829,110300,40043328,593,593,593,593,300
|
|
20240829,110200,39865428,594,594,594,594,740
|
|
20240829,110100,39425868,598,598,598,598,0
|
|
20240829,110000,39425868,598,598,598,598,54
|
|
20240829,105900,39393576,598,598,598,598,1
|
|
20240829,105800,39392978,593,596,596,593,10030
|
|
20240829,105700,33428831,598,598,598,598,0
|
|
20240829,105600,33428831,598,598,598,598,1
|
|
20240829,105500,33428233,598,598,598,598,20
|
|
20240829,105400,33416273,598,598,598,598,0
|
|
20240829,105300,33416273,598,595,598,595,2241
|
|
20240829,105200,32082875,595,598,598,595,12000
|
|
20240829,105100,24934675,599,599,599,599,0
|
|
20240829,105000,24934675,599,599,599,599,0
|
|
20240829,104900,24934675,599,599,599,599,1
|
|
20240829,104800,24934076,598,598,598,598,0
|
|
20240829,104700,24934076,598,598,598,598,0
|
|
20240829,104600,24934076,598,598,598,598,1
|
|
20240829,104500,24933478,599,599,599,599,52
|
|
20240829,104400,24902330,599,599,599,599,56
|
|
20240829,104300,24868786,598,598,598,598,5
|
|
20240829,104200,24865796,598,598,598,598,99
|
|
20240829,104100,24806594,598,598,598,598,0
|
|
20240829,104000,24806594,598,598,598,598,20
|
|
20240829,103900,24794634,598,598,598,598,0
|
|
20240829,103800,24794634,598,598,598,598,112
|
|
20240829,103700,24727658,598,598,598,598,0
|
|
20240829,103600,24727658,598,598,598,598,0
|
|
20240829,103500,24727658,598,598,598,598,1
|
|
20240829,103400,24727060,596,596,596,596,0
|
|
20240829,103300,24727060,596,596,596,596,0
|
|
20240829,103200,24727060,596,596,596,596,0
|
|
20240829,103100,24727060,596,596,596,596,0
|
|
20240829,103000,24727060,596,598,598,596,235
|
|
20240829,102900,24586781,597,597,597,597,0
|
|
20240829,102800,24586781,597,597,597,597,0
|
|
20240829,102700,24586781,597,597,597,597,0
|
|
20240829,102600,24586781,597,597,597,597,2000
|
|
20240829,102500,23392781,597,597,597,597,3959
|
|
20240829,102400,21029258,598,598,598,598,3
|
|
20240829,102300,21027464,598,598,598,598,0
|
|
20240829,102200,21027464,598,598,598,598,10
|
|
20240829,102100,21021484,598,598,598,598,1
|
|
20240829,102000,21020886,595,595,595,595,0
|
|
20240829,101900,21020886,595,595,595,595,25
|
|
20240829,101800,21006011,598,598,598,598,0
|
|
20240829,101700,21006011,598,598,598,598,0
|
|
20240829,101600,21006011,598,598,598,598,1
|
|
20240829,101500,21005413,597,597,597,597,0
|
|
20240829,101400,21005413,597,597,597,597,10
|
|
20240829,101300,20999443,597,597,597,597,20
|
|
20240829,101200,20987503,597,595,597,595,1147
|
|
20240829,101100,20302978,597,597,597,597,0
|
|
20240829,101000,20302978,597,597,597,597,34
|
|
20240829,100900,20282680,599,599,599,599,0
|
|
20240829,100800,20282680,599,599,599,599,0
|
|
20240829,100700,20282680,599,599,599,599,100
|
|
20240829,100600,20222780,599,599,599,599,1
|
|
20240829,100500,20222181,595,595,595,595,0
|
|
20240829,100400,20222181,595,595,595,595,0
|
|
20240829,100300,20222181,595,595,595,595,23
|
|
20240829,100200,20208496,595,596,596,595,89
|
|
20240829,100100,20155540,598,598,598,598,1
|
|
20240829,100000,20154942,599,599,599,599,10
|
|
20240829,095900,20148952,599,599,599,599,2
|
|
20240829,095800,20147754,599,599,599,599,0
|
|
20240829,095700,20147754,599,599,599,599,1
|
|
20240829,095600,20147155,595,595,595,595,0
|
|
20240829,095500,20147155,595,595,595,595,1921
|
|
20240829,095400,19004160,600,600,600,600,0
|
|
20240829,095300,19004160,600,600,600,600,0
|
|
20240829,095200,19004160,600,600,600,600,500
|
|
20240829,095100,18704160,600,598,600,598,3330
|
|
20240829,095000,16708781,598,598,598,598,0
|
|
20240829,094900,16708781,598,598,598,598,0
|
|
20240829,094800,16708781,598,598,598,598,2
|
|
20240829,094700,16707585,598,598,598,598,0
|
|
20240829,094600,16707585,598,598,598,598,0
|
|
20240829,094500,16707585,598,598,598,598,2
|
|
20240829,094400,16706389,598,598,598,598,0
|
|
20240829,094300,16706389,598,598,598,598,0
|
|
20240829,094200,16706389,598,598,598,598,0
|
|
20240829,094100,16706389,598,598,598,598,1
|
|
20240829,094000,16705791,596,598,598,596,35
|
|
20240829,093900,16684891,598,598,598,598,32
|
|
20240829,093800,16665755,598,598,598,592,9396
|
|
20240829,093700,11091041,598,597,598,597,51
|
|
20240829,093600,11060593,598,598,598,598,86
|
|
20240829,093500,11009165,598,598,598,598,0
|
|
20240829,093400,11009165,598,598,598,598,2000
|
|
20240829,093300,9813165,598,598,598,598,0
|
|
20240829,093200,9813165,598,598,598,598,0
|
|
20240829,093100,9813165,598,598,598,598,60
|
|
20240829,093000,9777285,598,594,598,594,97
|
|
20240829,092900,9719663,598,598,598,598,0
|
|
20240829,092800,9719663,598,598,598,598,1
|
|
20240829,092700,9719065,595,598,598,595,829
|
|
20240829,092600,9225772,598,598,598,598,0
|
|
20240829,092500,9225772,598,598,598,598,0
|
|
20240829,092400,9225772,598,598,598,598,0
|
|
20240829,092300,9225772,598,598,598,595,77
|
|
20240829,092200,9179951,595,595,595,595,138
|
|
20240829,092100,9097841,600,600,600,600,0
|
|
20240829,092000,9097841,600,600,600,600,0
|
|
20240829,091900,9097841,600,600,600,600,10
|
|
20240829,091800,9091841,601,594,601,593,727
|
|
20240829,091700,8660615,597,596,597,592,2553
|
|
20240829,091600,7146825,593,595,595,593,3124
|
|
20240829,091500,5290391,596,596,596,596,0
|
|
20240829,091400,5290391,596,596,596,595,1026
|
|
20240829,091300,4678990,596,596,596,595,1347
|
|
20240829,091200,3876592,597,597,597,596,250
|
|
20240829,091100,3727566,598,598,598,596,3160
|
|
20240829,091000,1843388,597,598,598,597,1591
|
|
20240829,090900,893270,602,602,602,602,20
|
|
20240829,090800,881230,602,602,602,602,0
|
|
20240829,090700,881230,602,600,602,598,584
|
|
20240829,090600,531020,603,603,603,603,0
|
|
20240829,090500,531020,603,603,603,603,205
|
|
20240829,090400,407405,603,603,603,603,2
|
|
20240829,090300,406199,603,603,603,603,5
|
|
20240829,090200,403184,603,603,603,603,4
|
|
20240829,090100,400772,602,602,602,602,10
|
|
20240829,090000,394752,604,605,605,599,659
|