623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192000,200805335,282,282,282,282,6861
|
|
20240802,191900,200805335,282,282,282,282,0
|
|
20240802,191800,200805335,282,282,282,282,0
|
|
20240802,191700,200805335,282,282,282,282,0
|
|
20240802,191600,200805335,282,282,282,282,0
|
|
20240802,191500,200805335,282,282,282,282,0
|
|
20240802,191400,200805335,282,282,282,282,0
|
|
20240802,191300,200805335,282,282,282,282,0
|
|
20240802,191200,200805335,282,282,282,282,0
|
|
20240802,191100,200805335,282,282,282,282,0
|
|
20240802,191000,200805335,282,282,282,282,0
|
|
20240802,190900,200805335,282,282,282,282,0
|
|
20240802,190800,200805335,282,282,282,282,0
|
|
20240802,190700,200805335,282,282,282,282,0
|
|
20240802,190600,200805335,282,282,282,282,0
|
|
20240802,190500,200805335,282,282,282,282,0
|
|
20240802,190400,200805335,282,282,282,282,0
|
|
20240802,190300,200805335,282,282,282,282,0
|
|
20240802,190200,200805335,282,282,282,282,0
|
|
20240802,190100,200805335,282,282,282,282,0
|
|
20240802,190000,200805335,282,282,282,282,0
|
|
20240802,185900,200805335,282,282,282,282,0
|
|
20240802,185800,200805335,282,282,282,282,0
|
|
20240802,185700,200805335,282,282,282,282,0
|
|
20240802,185600,200805335,282,282,282,282,0
|
|
20240802,185500,200805335,282,282,282,282,0
|
|
20240802,185400,200805335,282,282,282,282,0
|
|
20240802,185300,200805335,282,282,282,282,0
|
|
20240802,185200,200805335,282,282,282,282,0
|
|
20240802,185100,200805335,282,282,282,282,0
|
|
20240802,185000,200805335,282,282,282,282,6861
|
|
20240802,184900,200805335,282,282,282,282,0
|
|
20240802,184800,200805335,282,282,282,282,0
|
|
20240802,184700,200805335,282,282,282,282,0
|
|
20240802,184600,200805335,282,282,282,282,0
|
|
20240802,184500,200805335,282,282,282,282,0
|
|
20240802,184400,200805335,282,282,282,282,0
|
|
20240802,184300,200805335,282,282,282,282,0
|
|
20240802,184200,200805335,282,282,282,282,0
|
|
20240802,184100,200805335,282,282,282,282,0
|
|
20240802,184000,200805335,282,282,282,282,0
|
|
20240802,183900,200805335,282,282,282,282,0
|
|
20240802,183800,200805335,282,282,282,282,0
|
|
20240802,183700,200805335,282,282,282,282,0
|
|
20240802,183600,200805335,282,282,282,282,0
|
|
20240802,183500,200805335,282,282,282,282,0
|
|
20240802,183400,200805335,282,282,282,282,0
|
|
20240802,183300,200805335,282,282,282,282,0
|
|
20240802,183200,200805335,282,282,282,282,0
|
|
20240802,183100,200805335,282,282,282,282,0
|
|
20240802,183000,200805335,282,282,282,282,0
|
|
20240802,182900,200805335,282,282,282,282,0
|
|
20240802,182800,200805335,282,282,282,282,0
|
|
20240802,182700,200805335,282,282,282,282,0
|
|
20240802,182600,200805335,282,282,282,282,0
|
|
20240802,182500,200805335,282,282,282,282,0
|
|
20240802,182400,200805335,282,282,282,282,0
|
|
20240802,182300,200805335,282,282,282,282,0
|
|
20240802,182200,200805335,282,282,282,282,0
|
|
20240802,182100,200805335,282,282,282,282,0
|
|
20240802,182000,200805335,282,282,282,282,6861
|
|
20240802,181900,200805335,282,282,282,282,0
|
|
20240802,181800,200805335,282,282,282,282,0
|
|
20240802,181700,200805335,282,282,282,282,0
|
|
20240802,181600,200805335,282,282,282,282,0
|
|
20240802,181500,200805335,282,282,282,282,0
|
|
20240802,181400,200805335,282,282,282,282,0
|
|
20240802,181300,200805335,282,282,282,282,0
|
|
20240802,181200,200805335,282,282,282,282,0
|
|
20240802,181100,200805335,282,282,282,282,0
|
|
20240802,181000,200805335,282,282,282,282,0
|
|
20240802,180900,200805335,282,282,282,282,0
|
|
20240802,180800,200805335,282,282,282,282,0
|
|
20240802,180700,200805335,282,282,282,282,0
|
|
20240802,180600,200805335,282,282,282,282,0
|
|
20240802,180500,200805335,282,282,282,282,0
|
|
20240802,180400,200805335,282,282,282,282,0
|
|
20240802,180300,200805335,282,282,282,282,0
|
|
20240802,180200,200805335,282,282,282,282,0
|
|
20240802,180100,200805335,282,282,282,282,0
|
|
20240802,180000,200805335,282,282,282,282,0
|
|
20240802,175900,200805335,282,282,282,282,0
|
|
20240802,175800,200805335,282,282,282,282,0
|
|
20240802,175700,200805335,282,282,282,282,0
|
|
20240802,175600,200805335,282,282,282,282,0
|
|
20240802,175500,200805335,282,282,282,282,0
|
|
20240802,175400,200805335,282,282,282,282,0
|
|
20240802,175300,200805335,282,282,282,282,0
|
|
20240802,175200,200805335,282,282,282,282,0
|
|
20240802,175100,200805335,282,282,282,282,0
|
|
20240802,175000,200805335,282,282,282,282,6861
|
|
20240802,174900,200805335,282,282,282,282,0
|
|
20240802,174800,200805335,282,282,282,282,0
|
|
20240802,174700,200805335,282,282,282,282,0
|
|
20240802,174600,200805335,282,282,282,282,0
|
|
20240802,174500,200805335,282,282,282,282,0
|
|
20240802,174400,200805335,282,282,282,282,0
|
|
20240802,174300,200805335,282,282,282,282,0
|
|
20240802,174200,200805335,282,282,282,282,0
|
|
20240802,174100,200805335,282,282,282,282,0
|
|
20240802,174000,200805335,282,282,282,282,0
|
|
20240802,173900,200805335,282,282,282,282,0
|
|
20240802,173800,200805335,282,282,282,282,0
|
|
20240802,173700,200805335,282,282,282,282,0
|
|
20240802,173600,200805335,282,282,282,282,0
|
|
20240802,173500,200805335,282,282,282,282,0
|
|
20240802,173400,200805335,282,282,282,282,0
|
|
20240802,173300,200805335,282,282,282,282,0
|
|
20240802,173200,200805335,282,282,282,282,0
|
|
20240802,173100,200805335,282,282,282,282,0
|
|
20240802,173000,200805335,282,282,282,282,0
|
|
20240802,172900,200805335,282,282,282,282,0
|
|
20240802,172800,200805335,282,282,282,282,0
|
|
20240802,172700,200805335,282,282,282,282,0
|
|
20240802,172600,200805335,282,282,282,282,0
|
|
20240802,172500,200805335,282,282,282,282,0
|
|
20240802,172400,200805335,282,282,282,282,0
|
|
20240802,172300,200805335,282,282,282,282,0
|
|
20240802,172200,200805335,282,282,282,282,0
|
|
20240802,172100,200805335,282,282,282,282,0
|
|
20240802,172000,200805335,282,282,282,282,6861
|
|
20240802,171900,200805335,282,282,282,282,0
|
|
20240802,171800,200805335,282,282,282,282,0
|
|
20240802,171700,200805335,282,282,282,282,0
|
|
20240802,171600,200805335,282,282,282,282,0
|
|
20240802,171500,200805335,282,282,282,282,0
|
|
20240802,171400,200805335,282,282,282,282,0
|
|
20240802,171300,200805335,282,282,282,282,0
|
|
20240802,171200,200805335,282,282,282,282,0
|
|
20240802,171100,200805335,282,282,282,282,0
|
|
20240802,171000,200805335,282,282,282,282,0
|
|
20240802,170900,200805335,282,282,282,282,0
|
|
20240802,170800,200805335,282,282,282,282,0
|
|
20240802,170700,200805335,282,282,282,282,0
|
|
20240802,170600,200805335,282,282,282,282,0
|
|
20240802,170500,200805335,282,282,282,282,0
|
|
20240802,170400,200805335,282,282,282,282,0
|
|
20240802,170300,200805335,282,282,282,282,0
|
|
20240802,170200,200805335,282,282,282,282,0
|
|
20240802,170100,200805335,282,282,282,282,0
|
|
20240802,170000,200805335,282,282,282,282,0
|
|
20240802,165900,200805335,282,282,282,282,0
|
|
20240802,165800,200805335,282,282,282,282,0
|
|
20240802,165700,200805335,282,282,282,282,0
|
|
20240802,165600,200805335,282,282,282,282,0
|
|
20240802,165500,200805335,282,282,282,282,0
|
|
20240802,165400,200805335,282,282,282,282,0
|
|
20240802,165300,200805335,282,282,282,282,0
|
|
20240802,165200,200805335,282,282,282,282,0
|
|
20240802,165100,200805335,282,282,282,282,0
|
|
20240802,165000,200805335,282,282,282,282,6861
|
|
20240802,164900,200805335,282,282,282,282,0
|
|
20240802,164800,200805335,282,282,282,282,0
|
|
20240802,164700,200805335,282,282,282,282,0
|
|
20240802,164600,200805335,282,282,282,282,0
|
|
20240802,164500,200805335,282,282,282,282,0
|
|
20240802,164400,200805335,282,282,282,282,0
|
|
20240802,164300,200805335,282,282,282,282,0
|
|
20240802,164200,200805335,282,282,282,282,0
|
|
20240802,164100,200805335,282,282,282,282,0
|
|
20240802,164000,200805335,282,282,282,282,0
|
|
20240802,163900,200805335,282,282,282,282,0
|
|
20240802,163800,200805335,282,282,282,282,0
|
|
20240802,163700,200805335,282,282,282,282,0
|
|
20240802,163600,200805335,282,282,282,282,0
|
|
20240802,163500,200805335,282,282,282,282,0
|
|
20240802,163400,200805335,282,282,282,282,0
|
|
20240802,163300,200805335,282,282,282,282,0
|
|
20240802,163200,200805335,282,282,282,282,0
|
|
20240802,163100,200805335,282,282,282,282,0
|
|
20240802,163000,200805335,282,282,282,282,0
|
|
20240802,162900,200805335,282,282,282,282,0
|
|
20240802,162800,200805335,282,282,282,282,0
|
|
20240802,162700,200805335,282,282,282,282,0
|
|
20240802,162600,200805335,282,282,282,282,0
|
|
20240802,162500,200805335,282,282,282,282,0
|
|
20240802,162400,200805335,282,282,282,282,0
|
|
20240802,162300,200805335,282,282,282,282,0
|
|
20240802,162200,200805335,282,282,282,282,0
|
|
20240802,162100,200805335,282,282,282,282,0
|
|
20240802,162000,200805335,282,282,282,282,6861
|
|
20240802,161900,200805335,282,282,282,282,0
|
|
20240802,161800,200805335,282,282,282,282,0
|
|
20240802,161700,200805335,282,282,282,282,0
|
|
20240802,161600,200805335,282,282,282,282,0
|
|
20240802,161500,200805335,282,282,282,282,0
|
|
20240802,161400,200805335,282,282,282,282,0
|
|
20240802,161300,200805335,282,282,282,282,0
|
|
20240802,161200,200805335,282,282,282,282,0
|
|
20240802,161100,200805335,282,282,282,282,0
|
|
20240802,161000,200805335,282,282,282,282,0
|
|
20240802,160900,200805335,282,282,282,282,0
|
|
20240802,160800,200805335,282,282,282,282,0
|
|
20240802,160700,200805335,282,282,282,282,0
|
|
20240802,160600,200805335,282,282,282,282,0
|
|
20240802,160500,200805335,282,282,282,282,0
|
|
20240802,160400,200805335,282,282,282,282,0
|
|
20240802,160300,200805335,282,282,282,282,0
|
|
20240802,160200,200805335,282,282,282,282,0
|
|
20240802,160100,200805335,282,282,282,282,0
|
|
20240802,160000,200805335,282,282,282,282,0
|
|
20240802,155900,200805335,282,282,282,282,0
|
|
20240802,155800,200805335,282,282,282,282,0
|
|
20240802,155700,200805335,282,282,282,282,0
|
|
20240802,155600,200805335,282,282,282,282,0
|
|
20240802,155500,200805335,282,282,282,282,0
|
|
20240802,155400,200805335,282,282,282,282,0
|
|
20240802,155300,200805335,282,282,282,282,0
|
|
20240802,155200,200805335,282,282,282,282,0
|
|
20240802,155100,200805335,282,282,282,282,0
|
|
20240802,155000,200805335,282,282,282,282,6861
|
|
20240802,154900,200805335,282,282,282,282,0
|
|
20240802,154800,200805335,282,282,282,282,0
|
|
20240802,154700,200805335,282,282,282,282,0
|
|
20240802,154600,200805335,282,282,282,282,0
|
|
20240802,154500,200805335,282,282,282,282,0
|
|
20240802,154400,200805335,282,282,282,282,0
|
|
20240802,154300,200805335,282,282,282,282,0
|
|
20240802,154200,200805335,282,282,282,282,0
|
|
20240802,154100,200805335,282,282,282,282,0
|
|
20240802,154000,200805335,282,282,282,282,0
|
|
20240802,153900,200805335,282,282,282,282,0
|
|
20240802,153800,200805335,282,282,282,282,0
|
|
20240802,153700,200805335,282,282,282,282,0
|
|
20240802,153600,200805335,282,282,282,282,0
|
|
20240802,153500,200805335,282,282,282,282,0
|
|
20240802,153400,200805335,282,282,282,282,0
|
|
20240802,153300,200805335,282,282,282,282,0
|
|
20240802,153200,200805335,282,282,282,282,0
|
|
20240802,153100,200805335,282,282,282,282,0
|
|
20240802,153000,200805335,282,282,282,282,6861
|
|
20240802,152900,198870533,282,282,282,282,0
|
|
20240802,152800,198870533,282,282,282,282,0
|
|
20240802,152700,198870533,282,282,282,282,0
|
|
20240802,152600,198870533,282,282,282,282,0
|
|
20240802,152500,198870533,282,282,282,282,0
|
|
20240802,152400,198870533,282,282,282,282,0
|
|
20240802,152300,198870533,282,282,282,282,0
|
|
20240802,152200,198870533,282,282,282,282,0
|
|
20240802,152100,198870533,282,282,282,282,0
|
|
20240802,152000,198870533,282,282,282,282,0
|
|
20240802,151900,198870533,282,284,285,282,5511
|
|
20240802,151800,197302671,283,283,283,283,1705
|
|
20240802,151700,196820156,283,283,283,283,88
|
|
20240802,151600,196795252,283,283,283,283,0
|
|
20240802,151500,196795252,283,284,284,283,119
|
|
20240802,151400,196761566,284,284,284,284,4
|
|
20240802,151300,196760430,283,284,284,283,58
|
|
20240802,151200,196744015,283,284,284,283,1839
|
|
20240802,151100,196223570,284,284,284,284,0
|
|
20240802,151000,196223570,284,284,284,284,28
|
|
20240802,150900,196215618,283,283,283,283,3021
|
|
20240802,150800,195360675,283,283,283,283,608
|
|
20240802,150700,195188611,284,283,284,283,2381
|
|
20240802,150600,194514192,283,283,283,283,0
|
|
20240802,150500,194514192,283,283,283,283,1
|
|
20240802,150400,194513909,285,285,285,285,182
|
|
20240802,150300,194462039,283,283,283,283,1
|
|
20240802,150200,194461756,283,283,283,283,0
|
|
20240802,150100,194461756,283,283,283,283,0
|
|
20240802,150000,194461756,283,283,283,283,200
|
|
20240802,145900,194405156,283,283,283,283,62
|
|
20240802,145800,194387610,283,285,285,283,3020
|
|
20240802,145700,193532910,285,285,285,283,14
|
|
20240802,145600,193528922,283,285,285,283,3
|
|
20240802,145500,193528069,283,283,283,283,0
|
|
20240802,145400,193528069,283,283,283,283,13854
|
|
20240802,145300,189607387,285,285,285,285,10
|
|
20240802,145200,189604537,285,285,285,285,1
|
|
20240802,145100,189604252,283,283,283,283,0
|
|
20240802,145000,189604252,283,283,283,283,1
|
|
20240802,144900,189603969,283,285,285,283,2
|
|
20240802,144800,189603401,283,283,283,283,0
|
|
20240802,144700,189603401,283,284,284,283,416
|
|
20240802,144600,189485667,285,285,285,285,5
|
|
20240802,144500,189484242,285,285,285,285,0
|
|
20240802,144400,189484242,285,285,285,283,9
|
|
20240802,144300,189481681,283,283,283,283,110
|
|
20240802,144200,189450551,285,285,285,285,0
|
|
20240802,144100,189450551,285,283,285,283,6100
|
|
20240802,144000,187724249,283,283,283,283,0
|
|
20240802,143900,187724249,283,283,283,283,1
|
|
20240802,143800,187723966,283,283,283,283,0
|
|
20240802,143700,187723966,283,283,283,283,0
|
|
20240802,143600,187723966,283,283,283,283,0
|
|
20240802,143500,187723966,283,283,283,283,0
|
|
20240802,143400,187723966,283,283,283,283,93
|
|
20240802,143300,187697647,283,282,283,282,20000
|
|
20240802,143200,182042051,280,280,280,280,0
|
|
20240802,143100,182042051,280,280,280,280,1000
|
|
20240802,143000,181762051,283,283,283,283,0
|
|
20240802,142900,181762051,283,283,283,283,796
|
|
20240802,142800,181536783,282,282,282,280,5010
|
|
20240802,142700,180132296,283,283,283,283,12
|
|
20240802,142600,180128900,282,282,282,282,1
|
|
20240802,142500,180128618,283,283,283,283,4
|
|
20240802,142400,180127486,282,282,282,282,0
|
|
20240802,142300,180127486,282,282,282,282,1
|
|
20240802,142200,180127204,282,282,282,282,0
|
|
20240802,142100,180127204,282,282,282,282,20
|
|
20240802,142000,180121564,282,282,282,282,0
|
|
20240802,141900,180121564,282,282,282,282,0
|
|
20240802,141800,180121564,282,282,282,282,0
|
|
20240802,141700,180121564,282,282,282,282,400
|
|
20240802,141600,180008764,282,282,282,282,0
|
|
20240802,141500,180008764,282,282,282,282,12
|
|
20240802,141400,180005380,282,282,282,282,1001
|
|
20240802,141300,179723098,282,282,282,282,0
|
|
20240802,141200,179723098,282,282,282,282,711
|
|
20240802,141100,179522596,281,281,281,281,0
|
|
20240802,141000,179522596,281,281,281,281,0
|
|
20240802,140900,179522596,281,281,281,281,0
|
|
20240802,140800,179522596,281,281,281,281,0
|
|
20240802,140700,179522596,281,281,281,281,55
|
|
20240802,140600,179507141,281,281,281,281,11233
|
|
20240802,140500,176350668,281,282,282,281,1000
|
|
20240802,140400,176069658,283,283,283,283,0
|
|
20240802,140300,176069658,283,283,283,283,0
|
|
20240802,140200,176069658,283,283,283,283,100
|
|
20240802,140100,176041358,284,284,284,284,0
|
|
20240802,140000,176041358,284,284,284,284,0
|
|
20240802,135900,176041358,284,284,284,284,0
|
|
20240802,135800,176041358,284,284,284,284,0
|
|
20240802,135700,176041358,284,284,284,284,0
|
|
20240802,135600,176041358,284,284,284,284,0
|
|
20240802,135500,176041358,284,284,284,284,0
|
|
20240802,135400,176041358,284,284,284,284,0
|
|
20240802,135300,176041358,284,284,284,284,0
|
|
20240802,135200,176041358,284,284,284,284,0
|
|
20240802,135100,176041358,284,284,284,284,0
|
|
20240802,135000,176041358,284,281,284,281,2
|
|
20240802,134900,176040793,283,283,283,283,1
|
|
20240802,134800,176040510,281,281,281,281,0
|
|
20240802,134700,176040510,281,281,281,281,1
|
|
20240802,134600,176040229,281,281,281,281,1
|
|
20240802,134500,176039948,281,281,281,281,2
|
|
20240802,134400,176039386,281,281,281,281,0
|
|
20240802,134300,176039386,281,281,281,281,0
|
|
20240802,134200,176039386,281,281,281,281,0
|
|
20240802,134100,176039386,281,281,281,281,0
|
|
20240802,134000,176039386,281,283,283,281,2500
|
|
20240802,133900,175335482,285,285,285,285,0
|
|
20240802,133800,175335482,285,285,285,285,0
|
|
20240802,133700,175335482,285,285,285,285,0
|
|
20240802,133600,175335482,285,285,285,285,0
|
|
20240802,133500,175335482,285,285,285,285,0
|
|
20240802,133400,175335482,285,285,285,283,8
|
|
20240802,133300,175333204,285,285,285,285,0
|
|
20240802,133200,175333204,285,285,285,285,0
|
|
20240802,133100,175333204,285,285,285,285,0
|
|
20240802,133000,175333204,285,285,285,285,200
|
|
20240802,132900,175276204,285,285,285,285,0
|
|
20240802,132800,175276204,285,285,285,285,0
|
|
20240802,132700,175276204,285,285,285,285,0
|
|
20240802,132600,175276204,285,285,285,285,0
|
|
20240802,132500,175276204,285,283,285,283,2
|
|
20240802,132400,175275636,285,285,285,285,0
|
|
20240802,132300,175275636,285,285,285,285,0
|
|
20240802,132200,175275636,285,285,285,285,102
|
|
20240802,132100,175246566,285,285,285,285,0
|
|
20240802,132000,175246566,285,284,285,284,83
|
|
20240802,131900,175222980,283,283,283,283,0
|
|
20240802,131800,175222980,283,283,283,283,1
|
|
20240802,131700,175222697,285,284,285,284,1003
|
|
20240802,131600,174936844,283,283,283,283,0
|
|
20240802,131500,174936844,283,283,283,283,0
|
|
20240802,131400,174936844,283,283,283,283,0
|
|
20240802,131300,174936844,283,283,283,283,2
|
|
20240802,131200,174936278,283,283,283,283,0
|
|
20240802,131100,174936278,283,283,283,283,0
|
|
20240802,131000,174936278,283,283,283,283,9405
|
|
20240802,130900,172274663,283,283,283,283,0
|
|
20240802,130800,172274663,283,283,283,283,0
|
|
20240802,130700,172274663,283,283,283,283,4
|
|
20240802,130600,172273531,283,283,283,283,0
|
|
20240802,130500,172273531,283,283,283,283,0
|
|
20240802,130400,172273531,283,283,283,283,7
|
|
20240802,130300,172271550,283,283,283,283,0
|
|
20240802,130200,172271550,283,283,283,283,1
|
|
20240802,130100,172271267,283,283,283,283,1208
|
|
20240802,130000,171929403,283,281,283,281,5
|
|
20240802,125900,171927996,283,283,283,283,1
|
|
20240802,125800,171927713,281,281,283,281,5
|
|
20240802,125700,171926306,281,281,281,280,2205
|
|
20240802,125600,171306702,281,281,281,281,14
|
|
20240802,125500,171302768,279,281,281,279,3901
|
|
20240802,125400,170206589,279,279,279,279,1222
|
|
20240802,125300,169865651,279,279,279,279,0
|
|
20240802,125200,169865651,279,279,279,279,660
|
|
20240802,125100,169681511,279,279,279,279,0
|
|
20240802,125000,169681511,279,282,282,279,4
|
|
20240802,124900,169680388,279,280,282,279,14085
|
|
20240802,124800,165736588,282,281,282,281,1832
|
|
20240802,124700,165219971,281,281,281,280,103
|
|
20240802,124600,165191029,280,281,281,280,2
|
|
20240802,124500,165190468,280,281,281,280,8775
|
|
20240802,124400,162725693,281,281,281,281,10
|
|
20240802,124300,162722883,281,281,281,281,100
|
|
20240802,124200,162694783,281,281,281,281,2
|
|
20240802,124100,162694221,281,281,281,281,2
|
|
20240802,124000,162693659,279,281,281,279,2
|
|
20240802,123900,162693099,279,279,279,279,0
|
|
20240802,123800,162693099,279,280,280,279,104
|
|
20240802,123700,162664082,279,279,279,279,1
|
|
20240802,123600,162663803,279,281,281,279,10000
|
|
20240802,123500,159870721,280,280,280,280,0
|
|
20240802,123400,159870721,280,280,280,280,3500
|
|
20240802,123300,158890721,280,280,280,280,0
|
|
20240802,123200,158890721,280,282,282,280,41459
|
|
20240802,123100,147247558,282,282,282,282,0
|
|
20240802,123000,147247558,282,283,283,282,9
|
|
20240802,122900,147245019,283,283,283,283,0
|
|
20240802,122800,147245019,283,283,284,282,5963
|
|
20240802,122700,145559008,283,284,285,283,13226
|
|
20240802,122600,141806289,285,285,285,285,10
|
|
20240802,122500,141803439,285,285,285,285,5
|
|
20240802,122400,141802014,284,285,285,284,2
|
|
20240802,122300,141801445,285,285,285,285,10
|
|
20240802,122200,141798595,285,285,285,284,302
|
|
20240802,122100,141712526,285,284,285,284,675
|
|
20240802,122000,141520625,283,283,283,283,0
|
|
20240802,121900,141520625,283,283,283,283,0
|
|
20240802,121800,141520625,283,284,284,283,3514
|
|
20240802,121700,140523557,285,285,285,285,27
|
|
20240802,121600,140515862,284,284,284,284,1211
|
|
20240802,121500,140171938,284,285,285,284,20000
|
|
20240802,121400,134488569,285,285,285,285,0
|
|
20240802,121300,134488569,285,286,286,285,4
|
|
20240802,121200,134487427,286,286,286,286,1
|
|
20240802,121100,134487141,284,284,284,284,0
|
|
20240802,121000,134487141,284,284,284,284,0
|
|
20240802,120900,134487141,284,286,286,284,537
|
|
20240802,120800,134333561,286,286,286,286,0
|
|
20240802,120700,134333561,286,286,286,286,0
|
|
20240802,120600,134333561,286,286,286,286,474
|
|
20240802,120500,134197997,284,287,287,284,34657
|
|
20240802,120400,124331535,288,288,288,288,0
|
|
20240802,120300,124331535,288,288,288,288,0
|
|
20240802,120200,124331535,288,288,288,288,0
|
|
20240802,120100,124331535,288,288,288,288,0
|
|
20240802,120000,124331535,288,288,288,288,0
|
|
20240802,115900,124331535,288,288,288,288,0
|
|
20240802,115800,124331535,288,287,288,287,3
|
|
20240802,115700,124330673,287,288,288,287,180
|
|
20240802,115600,124278916,287,289,289,287,451
|
|
20240802,115500,124149461,289,289,289,289,1079
|
|
20240802,115400,123837630,289,288,289,288,330
|
|
20240802,115300,123742492,288,288,288,288,3004
|
|
20240802,115200,122877340,288,288,288,288,0
|
|
20240802,115100,122877340,288,288,288,288,0
|
|
20240802,115000,122877340,288,288,288,288,2
|
|
20240802,114900,122876764,288,288,288,288,0
|
|
20240802,114800,122876764,288,288,288,288,1
|
|
20240802,114700,122876476,285,285,285,285,0
|
|
20240802,114600,122876476,285,285,285,285,2
|
|
20240802,114500,122875906,285,285,285,285,0
|
|
20240802,114400,122875906,285,285,285,285,0
|
|
20240802,114300,122875906,285,285,285,285,0
|
|
20240802,114200,122875906,285,285,285,285,3000
|
|
20240802,114100,122020906,285,285,285,285,0
|
|
20240802,114000,122020906,285,285,285,285,0
|
|
20240802,113900,122020906,285,285,285,285,685
|
|
20240802,113800,121825681,284,284,284,284,0
|
|
20240802,113700,121825681,284,287,287,284,3485
|
|
20240802,113600,120825489,286,286,286,286,500
|
|
20240802,113500,120682489,286,286,286,286,1502
|
|
20240802,113400,120252917,286,286,286,286,0
|
|
20240802,113300,120252917,286,286,287,286,203
|
|
20240802,113200,120194858,286,286,286,286,1400
|
|
20240802,113100,119794458,286,286,286,286,1
|
|
20240802,113000,119794172,284,284,284,284,0
|
|
20240802,112900,119794172,284,284,284,284,647
|
|
20240802,112800,119610424,284,284,284,284,0
|
|
20240802,112700,119610424,284,285,286,284,13
|
|
20240802,112600,119606711,284,284,284,284,2135
|
|
20240802,112500,119000371,284,284,284,284,0
|
|
20240802,112400,119000371,284,284,284,284,0
|
|
20240802,112300,119000371,284,284,284,284,10347
|
|
20240802,112200,116061823,284,284,284,284,3362
|
|
20240802,112100,115107015,284,284,284,284,669
|
|
20240802,112000,114917019,283,283,283,283,22
|
|
20240802,111900,114910793,283,283,283,283,7030
|
|
20240802,111800,112921303,284,284,284,284,50
|
|
20240802,111700,112907103,283,284,284,283,14829
|
|
20240802,111600,108695668,285,285,285,285,6584
|
|
20240802,111500,106819228,286,286,286,286,53
|
|
20240802,111400,106804070,286,286,286,286,944
|
|
20240802,111300,106534086,286,286,286,286,1984
|
|
20240802,111200,105966662,286,286,286,286,2508
|
|
20240802,111100,105249374,286,286,286,286,0
|
|
20240802,111000,105249374,286,286,286,286,1
|
|
20240802,110900,105249088,287,287,287,287,0
|
|
20240802,110800,105249088,287,287,287,287,1
|
|
20240802,110700,105248801,287,287,287,287,947
|
|
20240802,110600,104977012,287,286,287,286,2504
|
|
20240802,110500,104260862,286,286,286,286,502
|
|
20240802,110400,104117290,286,286,286,286,0
|
|
20240802,110300,104117290,286,286,286,286,10305
|
|
20240802,110200,101170060,287,287,287,287,0
|
|
20240802,110100,101170060,287,287,287,287,0
|
|
20240802,110000,101170060,287,287,287,287,0
|
|
20240802,105900,101170060,287,287,287,287,0
|
|
20240802,105800,101170060,287,286,287,286,974
|
|
20240802,105700,100890996,286,286,286,286,2356
|
|
20240802,105600,100217180,285,286,286,285,2519
|
|
20240802,105500,99497678,287,287,287,287,8
|
|
20240802,105400,99495382,287,287,287,287,7
|
|
20240802,105300,99493373,288,288,288,288,1009
|
|
20240802,105200,99202781,288,288,288,287,12292
|
|
20240802,105100,95672685,288,288,288,288,0
|
|
20240802,105000,95672685,288,288,288,288,474
|
|
20240802,104900,95536173,288,288,288,288,0
|
|
20240802,104800,95536173,288,288,288,288,0
|
|
20240802,104700,95536173,288,288,288,288,0
|
|
20240802,104600,95536173,288,289,289,288,3420
|
|
20240802,104500,94551126,289,288,289,288,4004
|
|
20240802,104400,93397970,288,289,289,288,22474
|
|
20240802,104300,86923458,289,288,289,288,4854
|
|
20240802,104200,85524295,289,289,289,289,0
|
|
20240802,104100,85524295,289,289,289,289,0
|
|
20240802,104000,85524295,289,289,289,289,0
|
|
20240802,103900,85524295,289,289,289,289,3
|
|
20240802,103800,85523428,289,289,289,289,5
|
|
20240802,103700,85521983,289,289,289,289,0
|
|
20240802,103600,85521983,289,289,289,289,0
|
|
20240802,103500,85521983,289,289,289,289,0
|
|
20240802,103400,85521983,289,289,289,289,24
|
|
20240802,103300,85515047,289,289,289,289,0
|
|
20240802,103200,85515047,289,289,289,289,50
|
|
20240802,103100,85500597,289,289,289,289,0
|
|
20240802,103000,85500597,289,289,289,289,0
|
|
20240802,102900,85500597,289,288,289,288,69
|
|
20240802,102800,85480724,288,288,288,288,559
|
|
20240802,102700,85319732,289,289,289,289,0
|
|
20240802,102600,85319732,289,289,289,289,1
|
|
20240802,102500,85319443,289,289,289,289,0
|
|
20240802,102400,85319443,289,289,289,289,0
|
|
20240802,102300,85319443,289,289,289,289,0
|
|
20240802,102200,85319443,289,289,289,289,2
|
|
20240802,102100,85318865,288,288,288,288,1000
|
|
20240802,102000,85030865,288,289,289,288,30
|
|
20240802,101900,85022220,289,287,289,287,8474
|
|
20240802,101800,82586708,288,288,288,288,0
|
|
20240802,101700,82586708,288,288,288,288,0
|
|
20240802,101600,82586708,288,288,288,288,0
|
|
20240802,101500,82586708,288,288,288,288,1
|
|
20240802,101400,82586420,287,287,287,287,100
|
|
20240802,101300,82557720,288,288,288,288,0
|
|
20240802,101200,82557720,288,288,288,288,4
|
|
20240802,101100,82556568,288,286,288,286,1495
|
|
20240802,101000,82128992,286,288,288,286,267
|
|
20240802,100900,82052586,288,288,288,288,1
|
|
20240802,100800,82052298,288,288,288,288,400
|
|
20240802,100700,81937098,288,288,288,288,0
|
|
20240802,100600,81937098,288,287,288,287,2339
|
|
20240802,100500,81265804,287,287,287,287,5
|
|
20240802,100400,81264369,287,287,287,287,0
|
|
20240802,100300,81264369,287,287,287,285,10276
|
|
20240802,100200,78335161,287,287,287,287,107
|
|
20240802,100100,78304452,287,287,287,287,165
|
|
20240802,100000,78257097,288,288,288,288,10
|
|
20240802,095900,78254217,288,288,288,288,18
|
|
20240802,095800,78249033,288,288,288,288,40
|
|
20240802,095700,78237513,287,287,287,287,140
|
|
20240802,095600,78197333,287,288,288,287,160
|
|
20240802,095500,78151313,288,288,288,288,0
|
|
20240802,095400,78151313,288,288,288,288,0
|
|
20240802,095300,78151313,288,288,288,288,20
|
|
20240802,095200,78145553,288,288,288,288,100
|
|
20240802,095100,78116753,285,286,286,285,1049
|
|
20240802,095000,77817739,286,286,287,286,10465
|
|
20240802,094900,74824337,286,287,287,286,17024
|
|
20240802,094800,69955184,287,287,287,287,4485
|
|
20240802,094700,68667989,287,289,289,287,21
|
|
20240802,094600,68661960,287,287,287,287,16
|
|
20240802,094500,68657368,289,288,289,287,6544
|
|
20240802,094400,66779208,288,289,289,288,11
|
|
20240802,094300,66776039,287,287,287,287,0
|
|
20240802,094200,66776039,287,289,289,287,700
|
|
20240802,094100,66574939,289,289,289,289,100
|
|
20240802,094000,66546039,289,289,289,289,261
|
|
20240802,093900,66470610,288,288,288,288,5317
|
|
20240802,093800,64939314,289,288,289,288,4421
|
|
20240802,093700,63666065,288,288,288,288,0
|
|
20240802,093600,63666065,288,289,289,288,1604
|
|
20240802,093500,63203452,290,290,290,290,500
|
|
20240802,093400,63058452,290,290,290,289,3361
|
|
20240802,093300,62083763,290,290,290,290,4000
|
|
20240802,093200,60923763,291,289,291,289,411
|
|
20240802,093100,60804982,290,289,291,289,4992
|
|
20240802,093000,59353874,291,288,291,288,1036
|
|
20240802,092900,59055168,286,289,289,286,3287
|
|
20240802,092800,58105885,289,287,289,287,1505
|
|
20240802,092700,57673940,287,289,289,287,11224
|
|
20240802,092600,54430210,289,288,291,284,16595
|
|
20240802,092500,49628897,285,287,287,285,20114
|
|
20240802,092400,43885601,288,286,288,286,1466
|
|
20240802,092300,43464931,288,288,288,288,23
|
|
20240802,092200,43458307,288,288,288,288,1
|
|
20240802,092100,43458019,286,286,286,286,0
|
|
20240802,092000,43458019,286,289,289,286,4805
|
|
20240802,091900,42073073,289,289,289,289,650
|
|
20240802,091800,41885223,289,289,289,289,100
|
|
20240802,091700,41856323,290,289,290,289,2006
|
|
20240802,091600,41276234,289,289,289,289,542
|
|
20240802,091500,41119596,289,289,289,289,7
|
|
20240802,091400,41117573,287,289,290,287,1623
|
|
20240802,091300,40650757,289,289,289,289,774
|
|
20240802,091200,40427071,289,289,289,289,0
|
|
20240802,091100,40427071,289,290,290,289,890
|
|
20240802,091000,40169860,290,290,290,289,110
|
|
20240802,090900,40138029,290,288,290,288,20336
|
|
20240802,090800,34260034,288,288,288,288,0
|
|
20240802,090700,34260034,288,286,288,285,17608
|
|
20240802,090600,29235840,287,287,287,287,2
|
|
20240802,090500,29235266,288,288,288,288,262
|
|
20240802,090400,29159810,285,288,288,285,2030
|
|
20240802,090300,28575740,288,288,288,288,4040
|
|
20240802,090200,27412220,288,295,295,285,36857
|
|
20240802,090100,16807584,292,292,297,292,48081
|
|
20240802,090000,2640464,288,288,292,288,9014
|