599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185600,55369069,487,487,487,487,2993
|
|
20240830,185500,55369069,487,487,487,487,0
|
|
20240830,185400,55369069,487,487,487,487,0
|
|
20240830,185300,55369069,487,487,487,487,0
|
|
20240830,185200,55369069,487,487,487,487,0
|
|
20240830,185100,55369069,487,487,487,487,0
|
|
20240830,185000,55369069,487,487,487,487,0
|
|
20240830,184900,55369069,487,487,487,487,0
|
|
20240830,184800,55369069,487,487,487,487,0
|
|
20240830,184700,55369069,487,487,487,487,0
|
|
20240830,184600,55369069,487,487,487,487,0
|
|
20240830,184500,55369069,487,487,487,487,0
|
|
20240830,184400,55369069,487,487,487,487,0
|
|
20240830,184300,55369069,487,487,487,487,0
|
|
20240830,184200,55369069,487,487,487,487,0
|
|
20240830,184100,55369069,487,487,487,487,0
|
|
20240830,184000,55369069,487,487,487,487,0
|
|
20240830,183900,55369069,487,487,487,487,0
|
|
20240830,183800,55369069,487,487,487,487,0
|
|
20240830,183700,55369069,487,487,487,487,0
|
|
20240830,183600,55369069,487,487,487,487,0
|
|
20240830,183500,55369069,487,487,487,487,0
|
|
20240830,183400,55369069,487,487,487,487,0
|
|
20240830,183300,55369069,487,487,487,487,0
|
|
20240830,183200,55369069,487,487,487,487,0
|
|
20240830,183100,55369069,487,487,487,487,0
|
|
20240830,183000,55369069,487,487,487,487,0
|
|
20240830,182900,55369069,487,487,487,487,0
|
|
20240830,182800,55369069,487,487,487,487,0
|
|
20240830,182700,55369069,487,487,487,487,0
|
|
20240830,182600,55369069,487,487,487,487,2993
|
|
20240830,182500,55369069,487,487,487,487,0
|
|
20240830,182400,55369069,487,487,487,487,0
|
|
20240830,182300,55369069,487,487,487,487,0
|
|
20240830,182200,55369069,487,487,487,487,0
|
|
20240830,182100,55369069,487,487,487,487,0
|
|
20240830,182000,55369069,487,487,487,487,0
|
|
20240830,181900,55369069,487,487,487,487,0
|
|
20240830,181800,55369069,487,487,487,487,0
|
|
20240830,181700,55369069,487,487,487,487,0
|
|
20240830,181600,55369069,487,487,487,487,0
|
|
20240830,181500,55369069,487,487,487,487,0
|
|
20240830,181400,55369069,487,487,487,487,0
|
|
20240830,181300,55369069,487,487,487,487,0
|
|
20240830,181200,55369069,487,487,487,487,0
|
|
20240830,181100,55369069,487,487,487,487,0
|
|
20240830,181000,55369069,487,487,487,487,0
|
|
20240830,180900,55369069,487,487,487,487,0
|
|
20240830,180800,55369069,487,487,487,487,0
|
|
20240830,180700,55369069,487,487,487,487,0
|
|
20240830,180600,55369069,487,487,487,487,0
|
|
20240830,180500,55369069,487,487,487,487,0
|
|
20240830,180400,55369069,487,487,487,487,0
|
|
20240830,180300,55369069,487,487,487,487,0
|
|
20240830,180200,55369069,487,487,487,487,0
|
|
20240830,180100,55369069,487,487,487,487,0
|
|
20240830,180000,55369069,487,487,487,487,0
|
|
20240830,175900,55369069,487,487,487,487,0
|
|
20240830,175800,55369069,487,487,487,487,0
|
|
20240830,175700,55369069,487,487,487,487,0
|
|
20240830,175600,55369069,487,487,487,487,2993
|
|
20240830,175500,55369069,487,487,487,487,0
|
|
20240830,175400,55369069,487,487,487,487,0
|
|
20240830,175300,55369069,487,487,487,487,0
|
|
20240830,175200,55369069,487,487,487,487,0
|
|
20240830,175100,55369069,487,487,487,487,0
|
|
20240830,175000,55369069,487,487,487,487,0
|
|
20240830,174900,55369069,487,487,487,487,0
|
|
20240830,174800,55369069,487,487,487,487,0
|
|
20240830,174700,55369069,487,487,487,487,0
|
|
20240830,174600,55369069,487,487,487,487,0
|
|
20240830,174500,55369069,487,487,487,487,0
|
|
20240830,174400,55369069,487,487,487,487,0
|
|
20240830,174300,55369069,487,487,487,487,0
|
|
20240830,174200,55369069,487,487,487,487,0
|
|
20240830,174100,55369069,487,487,487,487,0
|
|
20240830,174000,55369069,487,487,487,487,0
|
|
20240830,173900,55369069,487,487,487,487,0
|
|
20240830,173800,55369069,487,487,487,487,0
|
|
20240830,173700,55369069,487,487,487,487,0
|
|
20240830,173600,55369069,487,487,487,487,0
|
|
20240830,173500,55369069,487,487,487,487,0
|
|
20240830,173400,55369069,487,487,487,487,0
|
|
20240830,173300,55369069,487,487,487,487,0
|
|
20240830,173200,55369069,487,487,487,487,0
|
|
20240830,173100,55369069,487,487,487,487,0
|
|
20240830,173000,55369069,487,487,487,487,0
|
|
20240830,172900,55369069,487,487,487,487,0
|
|
20240830,172800,55369069,487,487,487,487,0
|
|
20240830,172700,55369069,487,487,487,487,0
|
|
20240830,172600,55369069,487,487,487,487,2993
|
|
20240830,172500,55369069,487,487,487,487,0
|
|
20240830,172400,55369069,487,487,487,487,0
|
|
20240830,172300,55369069,487,487,487,487,0
|
|
20240830,172200,55369069,487,487,487,487,0
|
|
20240830,172100,55369069,487,487,487,487,0
|
|
20240830,172000,55369069,487,487,487,487,0
|
|
20240830,171900,55369069,487,487,487,487,0
|
|
20240830,171800,55369069,487,487,487,487,0
|
|
20240830,171700,55369069,487,487,487,487,0
|
|
20240830,171600,55369069,487,487,487,487,0
|
|
20240830,171500,55369069,487,487,487,487,0
|
|
20240830,171400,55369069,487,487,487,487,0
|
|
20240830,171300,55369069,487,487,487,487,0
|
|
20240830,171200,55369069,487,487,487,487,0
|
|
20240830,171100,55369069,487,487,487,487,0
|
|
20240830,171000,55369069,487,487,487,487,0
|
|
20240830,170900,55369069,487,487,487,487,0
|
|
20240830,170800,55369069,487,487,487,487,0
|
|
20240830,170700,55369069,487,487,487,487,0
|
|
20240830,170600,55369069,487,487,487,487,0
|
|
20240830,170500,55369069,487,487,487,487,0
|
|
20240830,170400,55369069,487,487,487,487,0
|
|
20240830,170300,55369069,487,487,487,487,0
|
|
20240830,170200,55369069,487,487,487,487,0
|
|
20240830,170100,55369069,487,487,487,487,0
|
|
20240830,170000,55369069,487,487,487,487,0
|
|
20240830,165900,55369069,487,487,487,487,0
|
|
20240830,165800,55369069,487,487,487,487,0
|
|
20240830,165700,55369069,487,487,487,487,0
|
|
20240830,165600,55369069,487,487,487,487,2993
|
|
20240830,165500,55369069,487,487,487,487,0
|
|
20240830,165400,55369069,487,487,487,487,0
|
|
20240830,165300,55369069,487,487,487,487,0
|
|
20240830,165200,55369069,487,487,487,487,0
|
|
20240830,165100,55369069,487,487,487,487,0
|
|
20240830,165000,55369069,487,487,487,487,0
|
|
20240830,164900,55369069,487,487,487,487,0
|
|
20240830,164800,55369069,487,487,487,487,0
|
|
20240830,164700,55369069,487,487,487,487,0
|
|
20240830,164600,55369069,487,487,487,487,0
|
|
20240830,164500,55369069,487,487,487,487,0
|
|
20240830,164400,55369069,487,487,487,487,0
|
|
20240830,164300,55369069,487,487,487,487,0
|
|
20240830,164200,55369069,487,487,487,487,0
|
|
20240830,164100,55369069,487,487,487,487,0
|
|
20240830,164000,55369069,487,487,487,487,0
|
|
20240830,163900,55369069,487,487,487,487,0
|
|
20240830,163800,55369069,487,487,487,487,0
|
|
20240830,163700,55369069,487,487,487,487,0
|
|
20240830,163600,55369069,487,487,487,487,0
|
|
20240830,163500,55369069,487,487,487,487,0
|
|
20240830,163400,55369069,487,487,487,487,0
|
|
20240830,163300,55369069,487,487,487,487,0
|
|
20240830,163200,55369069,487,487,487,487,0
|
|
20240830,163100,55369069,487,487,487,487,0
|
|
20240830,163000,55369069,487,487,487,487,0
|
|
20240830,162900,55369069,487,487,487,487,0
|
|
20240830,162800,55369069,487,487,487,487,0
|
|
20240830,162700,55369069,487,487,487,487,0
|
|
20240830,162600,55369069,487,487,487,487,2993
|
|
20240830,162500,55369069,487,487,487,487,0
|
|
20240830,162400,55369069,487,487,487,487,0
|
|
20240830,162300,55369069,487,487,487,487,0
|
|
20240830,162200,55369069,487,487,487,487,0
|
|
20240830,162100,55369069,487,487,487,487,0
|
|
20240830,162000,55369069,487,487,487,487,0
|
|
20240830,161900,55369069,487,487,487,487,0
|
|
20240830,161800,55369069,487,487,487,487,0
|
|
20240830,161700,55369069,487,487,487,487,0
|
|
20240830,161600,55369069,487,487,487,487,0
|
|
20240830,161500,55369069,487,487,487,487,0
|
|
20240830,161400,55369069,487,487,487,487,0
|
|
20240830,161300,55369069,487,487,487,487,0
|
|
20240830,161200,55369069,487,487,487,487,0
|
|
20240830,161100,55369069,487,487,487,487,0
|
|
20240830,161000,55369069,487,487,487,487,0
|
|
20240830,160900,55369069,487,487,487,487,0
|
|
20240830,160800,55369069,487,487,487,487,0
|
|
20240830,160700,55369069,487,487,487,487,0
|
|
20240830,160600,55369069,487,487,487,487,0
|
|
20240830,160500,55369069,487,487,487,487,0
|
|
20240830,160400,55369069,487,487,487,487,0
|
|
20240830,160300,55369069,487,487,487,487,0
|
|
20240830,160200,55369069,487,487,487,487,0
|
|
20240830,160100,55369069,487,487,487,487,0
|
|
20240830,160000,55369069,487,487,487,487,0
|
|
20240830,155900,55369069,487,487,487,487,0
|
|
20240830,155800,55369069,487,487,487,487,0
|
|
20240830,155700,55369069,487,487,487,487,0
|
|
20240830,155600,55369069,487,487,487,487,2993
|
|
20240830,155500,55369069,487,487,487,487,0
|
|
20240830,155400,55369069,487,487,487,487,0
|
|
20240830,155300,55369069,487,487,487,487,0
|
|
20240830,155200,55369069,487,487,487,487,0
|
|
20240830,155100,55369069,487,487,487,487,0
|
|
20240830,155000,55369069,487,487,487,487,0
|
|
20240830,154900,55369069,487,487,487,487,0
|
|
20240830,154800,55369069,487,487,487,487,0
|
|
20240830,154700,55369069,487,487,487,487,0
|
|
20240830,154600,55369069,487,487,487,487,0
|
|
20240830,154500,55369069,487,487,487,487,0
|
|
20240830,154400,55369069,487,487,487,487,0
|
|
20240830,154300,55369069,487,487,487,487,0
|
|
20240830,154200,55369069,487,487,487,487,0
|
|
20240830,154100,55369069,487,487,487,487,0
|
|
20240830,154000,55369069,487,487,487,487,0
|
|
20240830,153900,55369069,487,487,487,487,0
|
|
20240830,153800,55369069,487,487,487,487,0
|
|
20240830,153700,55369069,487,487,487,487,0
|
|
20240830,153600,55369069,487,487,487,487,0
|
|
20240830,153500,55369069,487,487,487,487,0
|
|
20240830,153400,55369069,487,487,487,487,0
|
|
20240830,153300,55369069,487,487,487,487,0
|
|
20240830,153200,55369069,487,487,487,487,0
|
|
20240830,153100,55369069,487,487,487,487,0
|
|
20240830,153000,55369069,487,487,487,487,2993
|
|
20240830,152900,53911478,488,488,488,488,0
|
|
20240830,152800,53911478,488,488,488,488,0
|
|
20240830,152700,53911478,488,488,488,488,0
|
|
20240830,152600,53911478,488,488,488,488,0
|
|
20240830,152500,53911478,488,488,488,488,0
|
|
20240830,152400,53911478,488,488,488,488,0
|
|
20240830,152300,53911478,488,488,488,488,0
|
|
20240830,152200,53911478,488,488,488,488,0
|
|
20240830,152100,53911478,488,488,488,488,0
|
|
20240830,152000,53911478,488,488,488,488,0
|
|
20240830,151900,53911478,488,488,488,488,84
|
|
20240830,151800,53870486,488,488,488,488,0
|
|
20240830,151700,53870486,488,488,488,488,500
|
|
20240830,151600,53626486,488,488,488,488,83
|
|
20240830,151500,53585982,488,488,488,488,84
|
|
20240830,151400,53544990,488,488,488,488,84
|
|
20240830,151300,53503998,488,487,488,487,2084
|
|
20240830,151200,52489006,487,487,488,487,4084
|
|
20240830,151100,50500014,488,488,488,488,84
|
|
20240830,151000,50459022,487,487,487,487,1099
|
|
20240830,150900,49923809,488,488,488,488,0
|
|
20240830,150800,49923809,488,488,488,488,501
|
|
20240830,150700,49679321,488,488,490,488,1653
|
|
20240830,150600,48870727,488,488,488,488,0
|
|
20240830,150500,48870727,488,488,488,488,0
|
|
20240830,150400,48870727,488,488,488,488,0
|
|
20240830,150300,48870727,488,488,488,488,389
|
|
20240830,150200,48680895,488,488,488,488,556
|
|
20240830,150100,48409567,488,488,488,488,0
|
|
20240830,150000,48409567,488,488,488,488,1
|
|
20240830,145900,48409079,486,486,486,486,0
|
|
20240830,145800,48409079,486,487,487,486,5115
|
|
20240830,145700,45921977,488,488,488,488,400
|
|
20240830,145600,45726777,488,488,488,488,47
|
|
20240830,145500,45703841,490,490,490,490,0
|
|
20240830,145400,45703841,490,490,490,490,0
|
|
20240830,145300,45703841,490,490,490,490,0
|
|
20240830,145200,45703841,490,490,490,490,0
|
|
20240830,145100,45703841,490,490,490,490,0
|
|
20240830,145000,45703841,490,490,490,490,0
|
|
20240830,144900,45703841,490,490,490,490,1
|
|
20240830,144800,45703351,489,489,489,489,0
|
|
20240830,144700,45703351,489,489,489,489,1
|
|
20240830,144600,45702862,488,488,488,488,953
|
|
20240830,144500,45237798,488,488,488,488,0
|
|
20240830,144400,45237798,488,488,488,488,0
|
|
20240830,144300,45237798,488,488,488,488,0
|
|
20240830,144200,45237798,488,488,488,488,0
|
|
20240830,144100,45237798,488,488,488,488,82
|
|
20240830,144000,45197782,488,488,488,488,0
|
|
20240830,143900,45197782,488,488,488,488,0
|
|
20240830,143800,45197782,488,488,488,488,0
|
|
20240830,143700,45197782,488,488,488,488,955
|
|
20240830,143600,44731742,488,488,488,488,10
|
|
20240830,143500,44726862,487,487,487,487,0
|
|
20240830,143400,44726862,487,487,487,487,0
|
|
20240830,143300,44726862,487,487,487,487,0
|
|
20240830,143200,44726862,487,488,488,487,699
|
|
20240830,143100,44385752,488,488,488,488,0
|
|
20240830,143000,44385752,488,488,488,488,0
|
|
20240830,142900,44385752,488,488,488,488,0
|
|
20240830,142800,44385752,488,488,488,488,0
|
|
20240830,142700,44385752,488,488,488,488,0
|
|
20240830,142600,44385752,488,488,488,488,0
|
|
20240830,142500,44385752,488,488,488,488,0
|
|
20240830,142400,44385752,488,488,488,488,293
|
|
20240830,142300,44242768,488,488,488,488,1000
|
|
20240830,142200,43754768,488,488,488,488,0
|
|
20240830,142100,43754768,488,488,488,488,1
|
|
20240830,142000,43754280,487,487,487,487,0
|
|
20240830,141900,43754280,487,487,487,487,798
|
|
20240830,141800,43365654,487,487,487,487,0
|
|
20240830,141700,43365654,487,487,487,487,1000
|
|
20240830,141600,42878654,487,487,487,487,0
|
|
20240830,141500,42878654,487,487,487,487,100
|
|
20240830,141400,42829954,487,487,487,487,2
|
|
20240830,141300,42828980,487,487,487,487,0
|
|
20240830,141200,42828980,487,487,487,487,0
|
|
20240830,141100,42828980,487,487,487,487,100
|
|
20240830,141000,42780280,488,488,488,488,0
|
|
20240830,140900,42780280,488,488,488,488,0
|
|
20240830,140800,42780280,488,488,488,488,0
|
|
20240830,140700,42780280,488,488,488,488,0
|
|
20240830,140600,42780280,488,488,488,488,0
|
|
20240830,140500,42780280,488,488,488,488,0
|
|
20240830,140400,42780280,488,487,489,487,1977
|
|
20240830,140300,41817346,487,487,487,487,0
|
|
20240830,140200,41817346,487,487,487,487,0
|
|
20240830,140100,41817346,487,487,487,487,0
|
|
20240830,140000,41817346,487,487,487,487,90
|
|
20240830,135900,41773516,487,487,487,487,0
|
|
20240830,135800,41773516,487,487,487,487,5
|
|
20240830,135700,41771081,487,487,487,487,1
|
|
20240830,135600,41770594,486,486,486,486,1000
|
|
20240830,135500,41284594,487,487,487,487,0
|
|
20240830,135400,41284594,487,487,487,487,0
|
|
20240830,135300,41284594,487,487,487,487,0
|
|
20240830,135200,41284594,487,487,487,487,0
|
|
20240830,135100,41284594,487,487,487,487,0
|
|
20240830,135000,41284594,487,487,487,487,0
|
|
20240830,134900,41284594,487,487,487,487,0
|
|
20240830,134800,41284594,487,487,487,487,0
|
|
20240830,134700,41284594,487,487,487,487,0
|
|
20240830,134600,41284594,487,487,487,487,1767
|
|
20240830,134500,40424065,487,487,487,487,0
|
|
20240830,134400,40424065,487,487,487,487,0
|
|
20240830,134300,40424065,487,487,487,487,0
|
|
20240830,134200,40424065,487,487,487,487,0
|
|
20240830,134100,40424065,487,487,487,487,0
|
|
20240830,134000,40424065,487,487,487,487,0
|
|
20240830,133900,40424065,487,487,487,487,0
|
|
20240830,133800,40424065,487,487,487,487,50
|
|
20240830,133700,40399715,487,487,487,487,5
|
|
20240830,133600,40397280,487,487,487,487,0
|
|
20240830,133500,40397280,487,487,487,487,1
|
|
20240830,133400,40396793,487,487,487,487,0
|
|
20240830,133300,40396793,487,487,487,487,1
|
|
20240830,133200,40396306,487,487,487,487,176
|
|
20240830,133100,40310594,491,487,491,487,1992
|
|
20240830,133000,39340476,487,487,487,487,0
|
|
20240830,132900,39340476,487,487,487,487,0
|
|
20240830,132800,39340476,487,487,487,487,0
|
|
20240830,132700,39340476,487,487,487,487,0
|
|
20240830,132600,39340476,487,487,487,487,0
|
|
20240830,132500,39340476,487,487,487,487,0
|
|
20240830,132400,39340476,487,487,487,487,0
|
|
20240830,132300,39340476,487,487,487,487,0
|
|
20240830,132200,39340476,487,487,487,487,0
|
|
20240830,132100,39340476,487,487,487,487,0
|
|
20240830,132000,39340476,487,487,487,487,0
|
|
20240830,131900,39340476,487,487,487,487,2
|
|
20240830,131800,39339502,487,487,487,487,0
|
|
20240830,131700,39339502,487,487,487,487,0
|
|
20240830,131600,39339502,487,487,487,487,0
|
|
20240830,131500,39339502,487,487,487,487,0
|
|
20240830,131400,39339502,487,487,487,487,0
|
|
20240830,131300,39339502,487,487,487,487,1
|
|
20240830,131200,39339015,486,486,486,486,690
|
|
20240830,131100,39003675,486,487,487,486,5416
|
|
20240830,131000,36371490,489,489,489,489,0
|
|
20240830,130900,36371490,489,489,489,489,0
|
|
20240830,130800,36371490,489,489,489,489,0
|
|
20240830,130700,36371490,489,489,489,489,1
|
|
20240830,130600,36371001,490,490,490,490,0
|
|
20240830,130500,36371001,490,490,490,490,0
|
|
20240830,130400,36371001,490,490,490,490,0
|
|
20240830,130300,36371001,490,490,490,490,0
|
|
20240830,130200,36371001,490,490,490,490,0
|
|
20240830,130100,36371001,490,490,490,490,0
|
|
20240830,130000,36371001,490,488,490,488,2
|
|
20240830,125900,36370023,486,488,488,486,302
|
|
20240830,125800,36223187,490,490,490,490,0
|
|
20240830,125700,36223187,490,490,490,490,0
|
|
20240830,125600,36223187,490,490,490,490,0
|
|
20240830,125500,36223187,490,488,490,488,365
|
|
20240830,125400,36045065,488,488,488,488,1
|
|
20240830,125300,36044577,490,490,490,490,0
|
|
20240830,125200,36044577,490,488,490,488,162
|
|
20240830,125100,35965199,490,488,490,488,2
|
|
20240830,125000,35964221,486,486,486,486,0
|
|
20240830,124900,35964221,486,486,486,486,0
|
|
20240830,124800,35964221,486,486,486,486,410
|
|
20240830,124700,35764961,490,490,490,490,0
|
|
20240830,124600,35764961,490,490,490,490,0
|
|
20240830,124500,35764961,490,490,490,490,0
|
|
20240830,124400,35764961,490,490,490,490,0
|
|
20240830,124300,35764961,490,490,490,490,0
|
|
20240830,124200,35764961,490,490,490,490,0
|
|
20240830,124100,35764961,490,490,490,490,0
|
|
20240830,124000,35764961,490,490,490,490,0
|
|
20240830,123900,35764961,490,490,490,490,0
|
|
20240830,123800,35764961,490,490,490,490,0
|
|
20240830,123700,35764961,490,490,490,490,0
|
|
20240830,123600,35764961,490,490,490,490,0
|
|
20240830,123500,35764961,490,490,490,490,0
|
|
20240830,123400,35764961,490,490,490,490,0
|
|
20240830,123300,35764961,490,490,490,490,0
|
|
20240830,123200,35764961,490,490,490,490,0
|
|
20240830,123100,35764961,490,490,490,490,0
|
|
20240830,123000,35764961,490,490,490,490,0
|
|
20240830,122900,35764961,490,490,490,490,0
|
|
20240830,122800,35764961,490,490,490,490,0
|
|
20240830,122700,35764961,490,488,490,488,2
|
|
20240830,122600,35763983,487,487,487,487,0
|
|
20240830,122500,35763983,487,487,487,487,0
|
|
20240830,122400,35763983,487,487,487,487,205
|
|
20240830,122300,35664148,487,487,487,487,0
|
|
20240830,122200,35664148,487,487,487,487,0
|
|
20240830,122100,35664148,487,487,487,487,0
|
|
20240830,122000,35664148,487,487,487,487,1785
|
|
20240830,121900,34794853,487,487,487,487,0
|
|
20240830,121800,34794853,487,487,487,487,2000
|
|
20240830,121700,33820853,487,487,487,487,0
|
|
20240830,121600,33820853,487,487,487,487,0
|
|
20240830,121500,33820853,487,487,487,487,0
|
|
20240830,121400,33820853,487,487,487,487,0
|
|
20240830,121300,33820853,487,487,487,487,0
|
|
20240830,121200,33820853,487,487,487,487,0
|
|
20240830,121100,33820853,487,487,487,487,0
|
|
20240830,121000,33820853,487,487,487,487,10
|
|
20240830,120900,33815983,487,487,487,487,0
|
|
20240830,120800,33815983,487,487,487,487,0
|
|
20240830,120700,33815983,487,487,487,487,0
|
|
20240830,120600,33815983,487,487,487,487,1870
|
|
20240830,120500,32905293,487,487,487,487,110
|
|
20240830,120400,32851723,487,487,487,487,0
|
|
20240830,120300,32851723,487,487,487,487,20
|
|
20240830,120200,32841983,487,487,487,487,0
|
|
20240830,120100,32841983,487,487,487,487,0
|
|
20240830,120000,32841983,487,487,487,487,0
|
|
20240830,115900,32841983,487,487,487,487,1936
|
|
20240830,115800,31899151,487,487,487,487,0
|
|
20240830,115700,31899151,487,487,487,487,2064
|
|
20240830,115600,30893983,487,487,487,487,0
|
|
20240830,115500,30893983,487,487,487,487,1999
|
|
20240830,115400,29920470,487,487,487,487,0
|
|
20240830,115300,29920470,487,487,487,487,0
|
|
20240830,115200,29920470,487,487,487,487,1
|
|
20240830,115100,29919983,486,486,486,486,0
|
|
20240830,115000,29919983,486,486,486,486,0
|
|
20240830,114900,29919983,486,486,486,486,0
|
|
20240830,114800,29919983,486,486,486,486,0
|
|
20240830,114700,29919983,486,486,486,486,1419
|
|
20240830,114600,29230349,487,487,487,487,0
|
|
20240830,114500,29230349,487,487,487,487,0
|
|
20240830,114400,29230349,487,487,487,487,0
|
|
20240830,114300,29230349,487,487,487,487,0
|
|
20240830,114200,29230349,487,487,487,487,0
|
|
20240830,114100,29230349,487,487,487,487,0
|
|
20240830,114000,29230349,487,487,487,487,948
|
|
20240830,113900,28768673,487,487,487,487,0
|
|
20240830,113800,28768673,487,489,489,487,3056
|
|
20240830,113700,27280393,487,487,487,487,1998
|
|
20240830,113600,26307367,487,487,487,487,0
|
|
20240830,113500,26307367,487,487,487,487,0
|
|
20240830,113400,26307367,487,487,487,487,0
|
|
20240830,113300,26307367,487,487,490,487,2002
|
|
20240830,113200,25332388,487,489,489,486,3620
|
|
20240830,113100,23571051,490,490,490,490,0
|
|
20240830,113000,23571051,490,490,490,490,0
|
|
20240830,112900,23571051,490,490,490,490,0
|
|
20240830,112800,23571051,490,490,490,490,0
|
|
20240830,112700,23571051,490,490,490,490,0
|
|
20240830,112600,23571051,490,490,490,490,0
|
|
20240830,112500,23571051,490,490,490,490,0
|
|
20240830,112400,23571051,490,490,490,490,0
|
|
20240830,112300,23571051,490,490,490,490,0
|
|
20240830,112200,23571051,490,487,490,487,571
|
|
20240830,112100,23292969,487,487,487,487,1431
|
|
20240830,112000,22596072,487,489,491,487,2005
|
|
20240830,111900,21619619,487,489,489,487,2000
|
|
20240830,111800,20644345,493,491,493,491,3
|
|
20240830,111700,20642870,494,494,494,494,0
|
|
20240830,111600,20642870,494,494,494,494,0
|
|
20240830,111500,20642870,494,494,494,494,0
|
|
20240830,111400,20642870,494,494,494,494,0
|
|
20240830,111300,20642870,494,494,494,494,0
|
|
20240830,111200,20642870,494,494,494,494,0
|
|
20240830,111100,20642870,494,494,494,494,0
|
|
20240830,111000,20642870,494,491,494,491,1000
|
|
20240830,110900,20149067,493,493,493,493,0
|
|
20240830,110800,20149067,493,491,493,491,1000
|
|
20240830,110700,19656069,493,491,493,491,3
|
|
20240830,110600,19654592,493,493,493,493,0
|
|
20240830,110500,19654592,493,493,493,493,0
|
|
20240830,110400,19654592,493,493,493,493,0
|
|
20240830,110300,19654592,493,491,493,491,2
|
|
20240830,110200,19653608,493,493,493,493,0
|
|
20240830,110100,19653608,493,493,493,493,0
|
|
20240830,110000,19653608,493,491,493,491,5
|
|
20240830,105900,19651151,489,489,489,489,0
|
|
20240830,105800,19651151,489,489,489,489,1
|
|
20240830,105700,19650662,493,493,493,493,0
|
|
20240830,105600,19650662,493,489,493,489,2
|
|
20240830,105500,19649680,489,489,489,489,2
|
|
20240830,105400,19648702,489,489,489,489,4
|
|
20240830,105300,19646746,493,489,493,489,5
|
|
20240830,105200,19644293,493,493,493,493,0
|
|
20240830,105100,19644293,493,488,493,488,507
|
|
20240830,105000,19395874,490,490,490,490,0
|
|
20240830,104900,19395874,490,490,490,490,0
|
|
20240830,104800,19395874,490,490,490,490,0
|
|
20240830,104700,19395874,490,487,490,487,504
|
|
20240830,104600,19150422,487,487,487,487,0
|
|
20240830,104500,19150422,487,487,487,487,0
|
|
20240830,104400,19150422,487,487,487,487,2
|
|
20240830,104300,19149448,486,486,486,486,50
|
|
20240830,104200,19125148,487,487,487,487,200
|
|
20240830,104100,19027748,487,487,487,487,0
|
|
20240830,104000,19027748,487,487,487,487,0
|
|
20240830,103900,19027748,487,487,487,487,0
|
|
20240830,103800,19027748,487,486,487,486,3
|
|
20240830,103700,19026289,486,486,486,486,502
|
|
20240830,103600,18782317,486,485,486,485,2
|
|
20240830,103500,18781346,486,486,486,486,0
|
|
20240830,103400,18781346,486,486,486,486,1000
|
|
20240830,103300,18295346,486,486,486,486,495
|
|
20240830,103200,18054776,487,487,487,487,0
|
|
20240830,103100,18054776,487,487,487,487,1
|
|
20240830,103000,18054289,487,487,487,487,1
|
|
20240830,102900,18053802,487,487,487,487,0
|
|
20240830,102800,18053802,487,487,487,487,1
|
|
20240830,102700,18053315,486,486,486,486,0
|
|
20240830,102600,18053315,486,486,486,486,123
|
|
20240830,102500,17993537,486,486,486,486,1737
|
|
20240830,102400,17149355,486,485,486,485,501
|
|
20240830,102300,16905870,485,485,485,485,0
|
|
20240830,102200,16905870,485,485,485,485,1
|
|
20240830,102100,16905385,486,486,486,486,1
|
|
20240830,102000,16904899,486,486,486,486,108
|
|
20240830,101900,16852411,485,485,485,485,0
|
|
20240830,101800,16852411,485,485,485,485,0
|
|
20240830,101700,16852411,485,485,485,485,1567
|
|
20240830,101600,16092416,485,485,485,485,0
|
|
20240830,101500,16092416,485,485,485,485,1
|
|
20240830,101400,16091931,485,485,485,485,1
|
|
20240830,101300,16091446,485,485,485,485,1
|
|
20240830,101200,16090961,486,486,486,486,0
|
|
20240830,101100,16090961,486,486,486,486,0
|
|
20240830,101000,16090961,486,486,486,486,100
|
|
20240830,100900,16042361,486,486,486,486,350
|
|
20240830,100800,15872261,487,487,487,487,0
|
|
20240830,100700,15872261,487,487,487,487,0
|
|
20240830,100600,15872261,487,487,487,487,0
|
|
20240830,100500,15872261,487,487,487,487,1000
|
|
20240830,100400,15385261,487,487,487,487,0
|
|
20240830,100300,15385261,487,487,487,487,0
|
|
20240830,100200,15385261,487,487,487,487,0
|
|
20240830,100100,15385261,487,487,487,487,0
|
|
20240830,100000,15385261,487,487,487,487,0
|
|
20240830,095900,15385261,487,487,487,487,50
|
|
20240830,095800,15360911,485,485,485,485,0
|
|
20240830,095700,15360911,485,485,485,485,1
|
|
20240830,095600,15360426,487,487,487,485,652
|
|
20240830,095500,15042904,487,487,487,487,4
|
|
20240830,095400,15040956,487,487,492,487,3
|
|
20240830,095300,15039490,487,487,487,487,1
|
|
20240830,095200,15039003,486,488,488,486,2000
|
|
20240830,095100,14066419,492,492,492,492,0
|
|
20240830,095000,14066419,492,492,492,492,0
|
|
20240830,094900,14066419,492,492,492,492,0
|
|
20240830,094800,14066419,492,492,492,492,0
|
|
20240830,094700,14066419,492,489,492,489,2
|
|
20240830,094600,14065438,487,487,487,487,0
|
|
20240830,094500,14065438,487,487,487,487,0
|
|
20240830,094400,14065438,487,487,487,487,1
|
|
20240830,094300,14064951,492,487,492,487,18
|
|
20240830,094200,14056178,487,487,487,487,0
|
|
20240830,094100,14056178,487,487,487,487,1
|
|
20240830,094000,14055691,492,489,492,489,2
|
|
20240830,093900,14054710,487,488,492,487,21
|
|
20240830,093800,14044387,486,486,486,486,1
|
|
20240830,093700,14043901,488,488,488,488,1
|
|
20240830,093600,14043413,488,488,492,488,4
|
|
20240830,093500,14041457,486,487,487,486,940
|
|
20240830,093400,13584518,487,489,492,487,11
|
|
20240830,093300,13579114,488,488,492,486,19
|
|
20240830,093200,13569806,488,487,492,486,72
|
|
20240830,093100,13534764,487,488,488,487,7
|
|
20240830,093000,13531353,486,488,488,486,2
|
|
20240830,092900,13530379,488,488,492,485,29
|
|
20240830,092800,13516220,492,487,492,485,4008
|
|
20240830,092700,11568168,484,486,487,484,7610
|
|
20240830,092600,7872386,487,487,487,486,2390
|
|
20240830,092500,6708457,487,489,489,487,5416
|
|
20240830,092400,4065513,489,490,490,489,1245
|
|
20240830,092300,3456687,490,490,490,490,510
|
|
20240830,092200,3206787,490,491,491,490,1353
|
|
20240830,092100,2543816,493,493,493,493,0
|
|
20240830,092000,2543816,493,493,493,493,0
|
|
20240830,091900,2543816,493,493,493,493,0
|
|
20240830,091800,2543816,493,493,493,493,2235
|
|
20240830,091700,1441961,494,494,494,494,0
|
|
20240830,091600,1441961,494,494,494,494,0
|
|
20240830,091500,1441961,494,494,494,494,0
|
|
20240830,091400,1441961,494,494,494,494,0
|
|
20240830,091300,1441961,494,494,494,494,0
|
|
20240830,091200,1441961,494,494,494,494,0
|
|
20240830,091100,1441961,494,494,494,494,1
|
|
20240830,091000,1441467,490,490,490,490,0
|
|
20240830,090900,1441467,490,490,490,490,0
|
|
20240830,090800,1441467,490,490,490,490,0
|
|
20240830,090700,1441467,490,491,491,490,2500
|
|
20240830,090600,216195,497,497,497,497,0
|
|
20240830,090500,216195,497,497,497,497,0
|
|
20240830,090400,216195,497,497,497,497,0
|
|
20240830,090300,216195,497,497,497,497,0
|
|
20240830,090200,216195,497,497,497,497,0
|
|
20240830,090100,216195,497,497,497,497,0
|
|
20240830,090000,216195,497,497,497,497,435
|