575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183200,331535156,457,457,457,457,5275
|
|
20240809,183100,331535156,457,457,457,457,0
|
|
20240809,183000,331535156,457,457,457,457,0
|
|
20240809,182900,331535156,457,457,457,457,0
|
|
20240809,182800,331535156,457,457,457,457,0
|
|
20240809,182700,331535156,457,457,457,457,0
|
|
20240809,182600,331535156,457,457,457,457,0
|
|
20240809,182500,331535156,457,457,457,457,0
|
|
20240809,182400,331535156,457,457,457,457,0
|
|
20240809,182300,331535156,457,457,457,457,0
|
|
20240809,182200,331535156,457,457,457,457,0
|
|
20240809,182100,331535156,457,457,457,457,0
|
|
20240809,182000,331535156,457,457,457,457,0
|
|
20240809,181900,331535156,457,457,457,457,0
|
|
20240809,181800,331535156,457,457,457,457,0
|
|
20240809,181700,331535156,457,457,457,457,0
|
|
20240809,181600,331535156,457,457,457,457,0
|
|
20240809,181500,331535156,457,457,457,457,0
|
|
20240809,181400,331535156,457,457,457,457,0
|
|
20240809,181300,331535156,457,457,457,457,0
|
|
20240809,181200,331535156,457,457,457,457,0
|
|
20240809,181100,331535156,457,457,457,457,0
|
|
20240809,181000,331535156,457,457,457,457,0
|
|
20240809,180900,331535156,457,457,457,457,0
|
|
20240809,180800,331535156,457,457,457,457,0
|
|
20240809,180700,331535156,457,457,457,457,0
|
|
20240809,180600,331535156,457,457,457,457,0
|
|
20240809,180500,331535156,457,457,457,457,0
|
|
20240809,180400,331535156,457,457,457,457,0
|
|
20240809,180300,331535156,457,457,457,457,0
|
|
20240809,180200,331535156,457,457,457,457,5275
|
|
20240809,180100,331535156,457,457,457,457,0
|
|
20240809,180000,331535156,457,457,457,457,0
|
|
20240809,175900,331535156,457,457,457,457,0
|
|
20240809,175800,331535156,457,457,457,457,0
|
|
20240809,175700,331535156,457,457,457,457,0
|
|
20240809,175600,331535156,457,457,457,457,0
|
|
20240809,175500,331535156,457,457,457,457,0
|
|
20240809,175400,331535156,457,457,457,457,0
|
|
20240809,175300,331535156,457,457,457,457,0
|
|
20240809,175200,331535156,457,457,457,457,0
|
|
20240809,175100,331535156,457,457,457,457,0
|
|
20240809,175000,331535156,457,457,457,457,0
|
|
20240809,174900,331535156,457,457,457,457,0
|
|
20240809,174800,331535156,457,457,457,457,0
|
|
20240809,174700,331535156,457,457,457,457,0
|
|
20240809,174600,331535156,457,457,457,457,0
|
|
20240809,174500,331535156,457,457,457,457,0
|
|
20240809,174400,331535156,457,457,457,457,0
|
|
20240809,174300,331535156,457,457,457,457,0
|
|
20240809,174200,331535156,457,457,457,457,0
|
|
20240809,174100,331535156,457,457,457,457,0
|
|
20240809,174000,331535156,457,457,457,457,0
|
|
20240809,173900,331535156,457,457,457,457,0
|
|
20240809,173800,331535156,457,457,457,457,0
|
|
20240809,173700,331535156,457,457,457,457,0
|
|
20240809,173600,331535156,457,457,457,457,0
|
|
20240809,173500,331535156,457,457,457,457,0
|
|
20240809,173400,331535156,457,457,457,457,0
|
|
20240809,173300,331535156,457,457,457,457,0
|
|
20240809,173200,331535156,457,457,457,457,5275
|
|
20240809,173100,331535156,457,457,457,457,0
|
|
20240809,173000,331535156,457,457,457,457,0
|
|
20240809,172900,331535156,457,457,457,457,0
|
|
20240809,172800,331535156,457,457,457,457,0
|
|
20240809,172700,331535156,457,457,457,457,0
|
|
20240809,172600,331535156,457,457,457,457,0
|
|
20240809,172500,331535156,457,457,457,457,0
|
|
20240809,172400,331535156,457,457,457,457,0
|
|
20240809,172300,331535156,457,457,457,457,0
|
|
20240809,172200,331535156,457,457,457,457,0
|
|
20240809,172100,331535156,457,457,457,457,0
|
|
20240809,172000,331535156,457,457,457,457,0
|
|
20240809,171900,331535156,457,457,457,457,0
|
|
20240809,171800,331535156,457,457,457,457,0
|
|
20240809,171700,331535156,457,457,457,457,0
|
|
20240809,171600,331535156,457,457,457,457,0
|
|
20240809,171500,331535156,457,457,457,457,0
|
|
20240809,171400,331535156,457,457,457,457,0
|
|
20240809,171300,331535156,457,457,457,457,0
|
|
20240809,171200,331535156,457,457,457,457,0
|
|
20240809,171100,331535156,457,457,457,457,0
|
|
20240809,171000,331535156,457,457,457,457,0
|
|
20240809,170900,331535156,457,457,457,457,0
|
|
20240809,170800,331535156,457,457,457,457,0
|
|
20240809,170700,331535156,457,457,457,457,0
|
|
20240809,170600,331535156,457,457,457,457,0
|
|
20240809,170500,331535156,457,457,457,457,0
|
|
20240809,170400,331535156,457,457,457,457,0
|
|
20240809,170300,331535156,457,457,457,457,0
|
|
20240809,170200,331535156,457,457,457,457,5275
|
|
20240809,170100,331535156,457,457,457,457,0
|
|
20240809,170000,331535156,457,457,457,457,0
|
|
20240809,165900,331535156,457,457,457,457,0
|
|
20240809,165800,331535156,457,457,457,457,0
|
|
20240809,165700,331535156,457,457,457,457,0
|
|
20240809,165600,331535156,457,457,457,457,0
|
|
20240809,165500,331535156,457,457,457,457,0
|
|
20240809,165400,331535156,457,457,457,457,0
|
|
20240809,165300,331535156,457,457,457,457,0
|
|
20240809,165200,331535156,457,457,457,457,0
|
|
20240809,165100,331535156,457,457,457,457,0
|
|
20240809,165000,331535156,457,457,457,457,0
|
|
20240809,164900,331535156,457,457,457,457,0
|
|
20240809,164800,331535156,457,457,457,457,0
|
|
20240809,164700,331535156,457,457,457,457,0
|
|
20240809,164600,331535156,457,457,457,457,0
|
|
20240809,164500,331535156,457,457,457,457,0
|
|
20240809,164400,331535156,457,457,457,457,0
|
|
20240809,164300,331535156,457,457,457,457,0
|
|
20240809,164200,331535156,457,457,457,457,0
|
|
20240809,164100,331535156,457,457,457,457,0
|
|
20240809,164000,331535156,457,457,457,457,0
|
|
20240809,163900,331535156,457,457,457,457,0
|
|
20240809,163800,331535156,457,457,457,457,0
|
|
20240809,163700,331535156,457,457,457,457,0
|
|
20240809,163600,331535156,457,457,457,457,0
|
|
20240809,163500,331535156,457,457,457,457,0
|
|
20240809,163400,331535156,457,457,457,457,0
|
|
20240809,163300,331535156,457,457,457,457,0
|
|
20240809,163200,331535156,457,457,457,457,5275
|
|
20240809,163100,331535156,457,457,457,457,0
|
|
20240809,163000,331535156,457,457,457,457,0
|
|
20240809,162900,331535156,457,457,457,457,0
|
|
20240809,162800,331535156,457,457,457,457,0
|
|
20240809,162700,331535156,457,457,457,457,0
|
|
20240809,162600,331535156,457,457,457,457,0
|
|
20240809,162500,331535156,457,457,457,457,0
|
|
20240809,162400,331535156,457,457,457,457,0
|
|
20240809,162300,331535156,457,457,457,457,0
|
|
20240809,162200,331535156,457,457,457,457,0
|
|
20240809,162100,331535156,457,457,457,457,0
|
|
20240809,162000,331535156,457,457,457,457,0
|
|
20240809,161900,331535156,457,457,457,457,0
|
|
20240809,161800,331535156,457,457,457,457,0
|
|
20240809,161700,331535156,457,457,457,457,0
|
|
20240809,161600,331535156,457,457,457,457,0
|
|
20240809,161500,331535156,457,457,457,457,0
|
|
20240809,161400,331535156,457,457,457,457,0
|
|
20240809,161300,331535156,457,457,457,457,0
|
|
20240809,161200,331535156,457,457,457,457,0
|
|
20240809,161100,331535156,457,457,457,457,0
|
|
20240809,161000,331535156,457,457,457,457,0
|
|
20240809,160900,331535156,457,457,457,457,0
|
|
20240809,160800,331535156,457,457,457,457,0
|
|
20240809,160700,331535156,457,457,457,457,0
|
|
20240809,160600,331535156,457,457,457,457,0
|
|
20240809,160500,331535156,457,457,457,457,0
|
|
20240809,160400,331535156,457,457,457,457,0
|
|
20240809,160300,331535156,457,457,457,457,0
|
|
20240809,160200,331535156,457,457,457,457,5275
|
|
20240809,160100,331535156,457,457,457,457,0
|
|
20240809,160000,331535156,457,457,457,457,0
|
|
20240809,155900,331535156,457,457,457,457,0
|
|
20240809,155800,331535156,457,457,457,457,0
|
|
20240809,155700,331535156,457,457,457,457,0
|
|
20240809,155600,331535156,457,457,457,457,0
|
|
20240809,155500,331535156,457,457,457,457,0
|
|
20240809,155400,331535156,457,457,457,457,0
|
|
20240809,155300,331535156,457,457,457,457,0
|
|
20240809,155200,331535156,457,457,457,457,0
|
|
20240809,155100,331535156,457,457,457,457,0
|
|
20240809,155000,331535156,457,457,457,457,0
|
|
20240809,154900,331535156,457,457,457,457,0
|
|
20240809,154800,331535156,457,457,457,457,0
|
|
20240809,154700,331535156,457,457,457,457,0
|
|
20240809,154600,331535156,457,457,457,457,0
|
|
20240809,154500,331535156,457,457,457,457,0
|
|
20240809,154400,331535156,457,457,457,457,0
|
|
20240809,154300,331535156,457,457,457,457,0
|
|
20240809,154200,331535156,457,457,457,457,0
|
|
20240809,154100,331535156,457,457,457,457,0
|
|
20240809,154000,331535156,457,457,457,457,0
|
|
20240809,153900,331535156,457,457,457,457,0
|
|
20240809,153800,331535156,457,457,457,457,0
|
|
20240809,153700,331535156,457,457,457,457,0
|
|
20240809,153600,331535156,457,457,457,457,0
|
|
20240809,153500,331535156,457,457,457,457,0
|
|
20240809,153400,331535156,457,457,457,457,0
|
|
20240809,153300,331535156,457,457,457,457,0
|
|
20240809,153200,331535156,457,457,457,457,5275
|
|
20240809,153100,331535156,457,457,457,457,0
|
|
20240809,153000,331535156,457,457,457,457,5275
|
|
20240809,152900,329124481,450,450,450,450,0
|
|
20240809,152800,329124481,450,450,450,450,0
|
|
20240809,152700,329124481,450,450,450,450,0
|
|
20240809,152600,329124481,450,450,450,450,0
|
|
20240809,152500,329124481,450,450,450,450,0
|
|
20240809,152400,329124481,450,450,450,450,0
|
|
20240809,152300,329124481,450,450,450,450,0
|
|
20240809,152200,329124481,450,450,450,450,0
|
|
20240809,152100,329124481,450,450,450,450,0
|
|
20240809,152000,329124481,450,450,450,450,0
|
|
20240809,151900,329124481,450,452,452,450,3303
|
|
20240809,151800,327633488,452,452,452,450,1874
|
|
20240809,151700,326789063,452,452,452,452,101
|
|
20240809,151600,326743411,452,451,452,451,205
|
|
20240809,151500,326650856,452,452,452,452,0
|
|
20240809,151400,326650856,452,451,452,450,4722
|
|
20240809,151300,324523709,452,452,452,452,1
|
|
20240809,151200,324523257,452,451,452,451,7
|
|
20240809,151100,324520099,452,452,452,451,759
|
|
20240809,151000,324177788,451,453,453,451,1063
|
|
20240809,150900,323697509,454,454,454,453,463
|
|
20240809,150800,323487768,453,453,453,453,255
|
|
20240809,150700,323372253,453,452,453,452,1001
|
|
20240809,150600,322919800,453,453,453,453,5
|
|
20240809,150500,322917535,453,453,453,453,0
|
|
20240809,150400,322917535,453,453,453,453,29
|
|
20240809,150300,322904398,453,453,453,453,2
|
|
20240809,150200,322903492,453,453,453,453,94
|
|
20240809,150100,322860910,453,453,453,453,20
|
|
20240809,150000,322851850,453,453,453,453,1
|
|
20240809,145900,322851397,453,453,453,453,11
|
|
20240809,145800,322846414,453,453,453,453,20
|
|
20240809,145700,322837354,453,453,453,453,120
|
|
20240809,145600,322782994,453,452,453,452,304
|
|
20240809,145500,322645583,453,453,453,453,20
|
|
20240809,145400,322636523,453,453,453,453,0
|
|
20240809,145300,322636523,453,453,453,452,10
|
|
20240809,145200,322631997,452,452,453,452,694
|
|
20240809,145100,322317705,452,452,452,450,7240
|
|
20240809,145000,319058295,452,452,452,452,501
|
|
20240809,144900,318831843,452,452,452,452,2
|
|
20240809,144800,318830939,452,452,452,452,2
|
|
20240809,144700,318830035,452,452,452,452,1
|
|
20240809,144600,318829583,451,453,454,450,3849
|
|
20240809,144500,317091519,453,453,453,453,0
|
|
20240809,144400,317091519,453,453,453,453,0
|
|
20240809,144300,317091519,453,452,454,450,9426
|
|
20240809,144200,312848510,452,454,454,452,1874
|
|
20240809,144100,312000956,453,453,453,452,2883
|
|
20240809,144000,310697835,455,457,457,453,13432
|
|
20240809,143900,304590289,457,457,457,457,0
|
|
20240809,143800,304590289,457,457,457,457,0
|
|
20240809,143700,304590289,457,457,457,457,23
|
|
20240809,143600,304579778,456,456,456,456,0
|
|
20240809,143500,304579778,456,456,456,456,0
|
|
20240809,143400,304579778,456,456,456,456,0
|
|
20240809,143300,304579778,456,456,456,456,0
|
|
20240809,143200,304579778,456,457,457,456,3
|
|
20240809,143100,304578409,456,456,456,456,1
|
|
20240809,143000,304577953,457,456,457,456,3
|
|
20240809,142900,304576584,458,456,458,456,537
|
|
20240809,142800,304330773,457,457,457,457,365
|
|
20240809,142700,304163968,456,456,456,456,5
|
|
20240809,142600,304161688,456,457,458,456,516
|
|
20240809,142500,303925407,457,456,458,456,3500
|
|
20240809,142400,302325627,455,455,455,455,4900
|
|
20240809,142300,300096127,455,455,455,455,0
|
|
20240809,142200,300096127,455,455,455,455,0
|
|
20240809,142100,300096127,455,455,455,455,0
|
|
20240809,142000,300096127,455,454,455,454,302
|
|
20240809,141900,299959018,456,456,456,456,0
|
|
20240809,141800,299959018,456,456,456,456,0
|
|
20240809,141700,299959018,456,457,459,455,5875
|
|
20240809,141600,297285705,456,455,458,453,1035
|
|
20240809,141500,296812528,455,454,455,454,3350
|
|
20240809,141400,295291627,453,452,453,452,21301
|
|
20240809,141300,285663573,451,451,451,451,301
|
|
20240809,141200,285527822,452,452,452,452,0
|
|
20240809,141100,285527822,452,452,452,452,0
|
|
20240809,141000,285527822,452,452,452,452,50
|
|
20240809,140900,285505222,452,452,452,452,5
|
|
20240809,140800,285502962,452,452,452,452,0
|
|
20240809,140700,285502962,452,452,452,452,4577
|
|
20240809,140600,283434158,454,454,454,454,0
|
|
20240809,140500,283434158,454,453,454,453,2
|
|
20240809,140400,283433251,452,452,452,452,20000
|
|
20240809,140300,274393251,453,454,454,453,10687
|
|
20240809,140200,269551454,454,454,454,454,16
|
|
20240809,140100,269544190,454,454,454,454,31
|
|
20240809,140000,269530116,454,454,454,454,5
|
|
20240809,135900,269527846,454,454,455,454,996
|
|
20240809,135800,269075066,455,455,455,455,429
|
|
20240809,135700,268879871,455,455,455,455,0
|
|
20240809,135600,268879871,455,455,455,455,304
|
|
20240809,135500,268741551,455,455,455,455,0
|
|
20240809,135400,268741551,455,455,455,455,0
|
|
20240809,135300,268741551,455,455,455,455,126
|
|
20240809,135200,268684221,454,454,454,454,2000
|
|
20240809,135100,267776221,454,454,454,454,9
|
|
20240809,135000,267772135,454,454,454,454,45
|
|
20240809,134900,267751705,453,453,453,453,0
|
|
20240809,134800,267751705,453,453,453,453,0
|
|
20240809,134700,267751705,453,453,453,453,1
|
|
20240809,134600,267751252,455,455,455,455,0
|
|
20240809,134500,267751252,455,455,455,455,9
|
|
20240809,134400,267747157,455,455,455,454,4
|
|
20240809,134300,267745339,454,454,454,454,43
|
|
20240809,134200,267725817,455,455,455,455,0
|
|
20240809,134100,267725817,455,455,455,455,0
|
|
20240809,134000,267725817,455,455,455,455,0
|
|
20240809,133900,267725817,455,455,455,455,21
|
|
20240809,133800,267716262,455,455,455,455,42
|
|
20240809,133700,267697152,455,455,455,455,0
|
|
20240809,133600,267697152,455,455,455,455,0
|
|
20240809,133500,267697152,455,455,455,455,0
|
|
20240809,133400,267697152,455,455,455,455,0
|
|
20240809,133300,267697152,455,455,455,455,0
|
|
20240809,133200,267697152,455,455,455,455,0
|
|
20240809,133100,267697152,455,455,455,455,0
|
|
20240809,133000,267697152,455,455,455,454,139
|
|
20240809,132900,267634036,455,455,455,455,366
|
|
20240809,132800,267467506,455,455,455,455,0
|
|
20240809,132700,267467506,455,454,455,454,5
|
|
20240809,132600,267465235,454,454,454,454,1000
|
|
20240809,132500,267011235,454,454,454,454,1
|
|
20240809,132400,267010781,451,453,453,451,4600
|
|
20240809,132300,264935038,453,455,455,453,214
|
|
20240809,132200,264837954,455,455,455,455,0
|
|
20240809,132100,264837954,455,455,455,455,1
|
|
20240809,132000,264837499,454,454,454,454,100
|
|
20240809,131900,264792099,455,455,455,455,0
|
|
20240809,131800,264792099,455,455,455,455,0
|
|
20240809,131700,264792099,455,455,455,455,25
|
|
20240809,131600,264780724,455,455,455,455,1235
|
|
20240809,131500,264218799,454,454,454,454,0
|
|
20240809,131400,264218799,454,454,454,454,0
|
|
20240809,131300,264218799,454,454,454,454,501
|
|
20240809,131200,263991345,454,454,454,454,100
|
|
20240809,131100,263945945,454,454,454,454,43
|
|
20240809,131000,263926423,454,454,454,454,37
|
|
20240809,130900,263909625,454,454,454,454,93
|
|
20240809,130800,263867403,454,454,454,454,0
|
|
20240809,130700,263867403,454,454,454,454,0
|
|
20240809,130600,263867403,454,454,454,454,0
|
|
20240809,130500,263867403,454,454,454,454,0
|
|
20240809,130400,263867403,454,454,454,454,42
|
|
20240809,130300,263848335,454,454,454,454,16
|
|
20240809,130200,263841071,454,454,454,454,22
|
|
20240809,130100,263831083,454,454,454,454,43
|
|
20240809,130000,263811561,454,454,454,454,13
|
|
20240809,125900,263805659,454,453,454,453,282
|
|
20240809,125800,263677912,453,453,453,453,19
|
|
20240809,125700,263669305,453,453,453,453,1
|
|
20240809,125600,263668852,452,452,452,452,320
|
|
20240809,125500,263524212,452,452,452,452,0
|
|
20240809,125400,263524212,452,452,452,452,0
|
|
20240809,125300,263524212,452,452,452,452,904
|
|
20240809,125200,263115604,451,450,451,450,131
|
|
20240809,125100,263056653,450,452,452,450,876
|
|
20240809,125000,262662441,452,452,452,452,0
|
|
20240809,124900,262662441,452,452,452,451,277
|
|
20240809,124800,262537489,452,452,452,452,63
|
|
20240809,124700,262509013,452,452,452,452,0
|
|
20240809,124600,262509013,452,452,452,452,34
|
|
20240809,124500,262493645,452,452,452,452,252
|
|
20240809,124400,262379741,453,453,454,453,6279
|
|
20240809,124300,259533966,453,453,453,453,1
|
|
20240809,124200,259533513,451,452,452,449,56413
|
|
20240809,124100,234153023,454,453,456,453,5045
|
|
20240809,124000,231867566,455,453,455,452,10126
|
|
20240809,123900,227290463,454,451,454,451,10740
|
|
20240809,123800,222435158,451,450,451,450,134
|
|
20240809,123700,222374727,451,451,451,451,10
|
|
20240809,123600,222370217,451,451,451,450,686
|
|
20240809,123500,222060833,450,448,450,448,12665
|
|
20240809,123400,216366976,448,447,449,440,153907
|
|
20240809,123300,148124716,446,450,450,440,75069
|
|
20240809,123200,114645789,452,457,457,445,128555
|
|
20240809,123100,56735416,454,461,461,450,54397
|
|
20240809,123000,31871555,462,462,462,462,0
|
|
20240809,122900,31871555,462,462,462,462,0
|
|
20240809,122800,31871555,462,462,462,462,0
|
|
20240809,122700,31871555,462,462,462,462,0
|
|
20240809,122600,31871555,462,462,462,462,43
|
|
20240809,122500,31851689,462,462,462,462,1
|
|
20240809,122400,31851227,462,462,462,462,1
|
|
20240809,122300,31850765,460,460,460,460,0
|
|
20240809,122200,31850765,460,460,460,460,0
|
|
20240809,122100,31850765,460,462,462,460,597
|
|
20240809,122000,31576058,462,462,462,462,0
|
|
20240809,121900,31576058,462,462,462,462,0
|
|
20240809,121800,31576058,462,462,462,462,0
|
|
20240809,121700,31576058,462,462,462,462,0
|
|
20240809,121600,31576058,462,462,462,462,43
|
|
20240809,121500,31556192,461,461,461,461,0
|
|
20240809,121400,31556192,461,461,461,461,0
|
|
20240809,121300,31556192,461,461,461,461,0
|
|
20240809,121200,31556192,461,461,461,461,0
|
|
20240809,121100,31556192,461,461,461,461,43
|
|
20240809,121000,31536369,462,462,462,462,0
|
|
20240809,120900,31536369,462,462,462,462,0
|
|
20240809,120800,31536369,462,462,462,462,0
|
|
20240809,120700,31536369,462,462,462,462,0
|
|
20240809,120600,31536369,462,460,462,460,70
|
|
20240809,120500,31504164,462,460,462,460,4501
|
|
20240809,120400,29433702,461,460,461,460,53
|
|
20240809,120300,29409279,461,461,461,461,0
|
|
20240809,120200,29409279,461,461,461,461,0
|
|
20240809,120100,29409279,461,461,461,461,0
|
|
20240809,120000,29409279,461,461,461,461,0
|
|
20240809,115900,29409279,461,461,461,461,67
|
|
20240809,115800,29378392,462,462,462,462,0
|
|
20240809,115700,29378392,462,462,462,462,0
|
|
20240809,115600,29378392,462,461,462,461,9168
|
|
20240809,115500,25151902,462,462,462,462,0
|
|
20240809,115400,25151902,462,462,462,462,0
|
|
20240809,115300,25151902,462,462,462,462,0
|
|
20240809,115200,25151902,462,462,462,462,0
|
|
20240809,115100,25151902,462,462,462,462,42
|
|
20240809,115000,25132498,462,462,462,462,0
|
|
20240809,114900,25132498,462,462,462,462,42
|
|
20240809,114800,25113094,461,461,461,461,0
|
|
20240809,114700,25113094,461,461,461,461,0
|
|
20240809,114600,25113094,461,461,461,461,0
|
|
20240809,114500,25113094,461,461,461,461,3
|
|
20240809,114400,25111711,461,461,461,461,6
|
|
20240809,114300,25108945,461,461,461,461,0
|
|
20240809,114200,25108945,461,461,461,461,17
|
|
20240809,114100,25101108,462,461,462,461,55
|
|
20240809,114000,25075699,462,462,462,462,42
|
|
20240809,113900,25056295,462,462,462,462,0
|
|
20240809,113800,25056295,462,462,462,462,0
|
|
20240809,113700,25056295,462,462,462,462,0
|
|
20240809,113600,25056295,462,462,462,462,0
|
|
20240809,113500,25056295,462,462,462,462,0
|
|
20240809,113400,25056295,462,462,462,462,0
|
|
20240809,113300,25056295,462,462,462,462,43
|
|
20240809,113200,25036429,462,462,462,462,2
|
|
20240809,113100,25035505,462,462,462,462,0
|
|
20240809,113000,25035505,462,462,462,462,86
|
|
20240809,112900,24995773,462,462,462,462,1
|
|
20240809,112800,24995311,461,461,461,461,0
|
|
20240809,112700,24995311,461,461,461,461,1413
|
|
20240809,112600,24343918,461,461,461,461,0
|
|
20240809,112500,24343918,461,461,461,461,0
|
|
20240809,112400,24343918,461,461,461,461,0
|
|
20240809,112300,24343918,461,461,461,461,3
|
|
20240809,112200,24342535,462,462,462,462,8
|
|
20240809,112100,24338839,462,462,462,462,0
|
|
20240809,112000,24338839,462,462,462,462,1200
|
|
20240809,111900,23784439,462,462,462,462,0
|
|
20240809,111800,23784439,462,462,462,462,0
|
|
20240809,111700,23784439,462,462,462,462,0
|
|
20240809,111600,23784439,462,462,462,462,43
|
|
20240809,111500,23764573,462,462,462,462,0
|
|
20240809,111400,23764573,462,462,462,462,0
|
|
20240809,111300,23764573,462,462,462,462,0
|
|
20240809,111200,23764573,462,462,462,462,0
|
|
20240809,111100,23764573,462,462,462,462,43
|
|
20240809,111000,23744707,461,461,461,461,0
|
|
20240809,110900,23744707,461,461,461,461,0
|
|
20240809,110800,23744707,461,461,461,461,1
|
|
20240809,110700,23744246,462,462,462,462,86
|
|
20240809,110600,23704514,462,462,462,462,22
|
|
20240809,110500,23694350,462,462,462,462,13
|
|
20240809,110400,23688344,462,462,462,462,0
|
|
20240809,110300,23688344,462,462,462,462,0
|
|
20240809,110200,23688344,462,462,462,462,0
|
|
20240809,110100,23688344,462,462,462,462,10
|
|
20240809,110000,23683724,462,462,462,462,1200
|
|
20240809,105900,23129324,462,462,462,462,20
|
|
20240809,105800,23120084,462,462,462,462,42
|
|
20240809,105700,23100680,462,462,462,462,0
|
|
20240809,105600,23100680,462,462,462,462,4861
|
|
20240809,105500,20854898,462,462,462,462,0
|
|
20240809,105400,20854898,462,462,462,462,0
|
|
20240809,105300,20854898,462,462,462,462,1
|
|
20240809,105200,20854436,462,462,462,462,0
|
|
20240809,105100,20854436,462,461,462,461,143
|
|
20240809,105000,20788470,461,461,461,461,19
|
|
20240809,104900,20779711,462,462,462,462,16
|
|
20240809,104800,20772319,462,462,462,462,84
|
|
20240809,104700,20733511,462,462,462,462,0
|
|
20240809,104600,20733511,462,462,462,462,0
|
|
20240809,104500,20733511,462,462,462,462,16
|
|
20240809,104400,20726119,462,462,462,462,0
|
|
20240809,104300,20726119,462,462,462,462,0
|
|
20240809,104200,20726119,462,462,462,462,0
|
|
20240809,104100,20726119,462,462,462,462,0
|
|
20240809,104000,20726119,462,462,462,462,0
|
|
20240809,103900,20726119,462,462,462,462,0
|
|
20240809,103800,20726119,462,462,462,462,0
|
|
20240809,103700,20726119,462,462,462,462,0
|
|
20240809,103600,20726119,462,462,462,462,42
|
|
20240809,103500,20706715,462,462,462,462,4
|
|
20240809,103400,20704867,461,461,461,461,0
|
|
20240809,103300,20704867,461,461,461,461,0
|
|
20240809,103200,20704867,461,461,461,461,70
|
|
20240809,103100,20672597,462,462,462,462,43
|
|
20240809,103000,20652731,461,461,461,461,0
|
|
20240809,102900,20652731,461,461,461,461,288
|
|
20240809,102800,20519963,462,462,462,462,0
|
|
20240809,102700,20519963,462,462,462,462,0
|
|
20240809,102600,20519963,462,462,462,462,43
|
|
20240809,102500,20500097,461,461,461,461,1000
|
|
20240809,102400,20039097,461,461,461,461,301
|
|
20240809,102300,19900336,461,461,461,461,44
|
|
20240809,102200,19880052,462,462,462,462,600
|
|
20240809,102100,19602852,462,462,462,462,222
|
|
20240809,102000,19500288,463,462,463,462,5000
|
|
20240809,101900,17186789,461,461,461,461,1001
|
|
20240809,101800,16725328,462,461,462,461,9173
|
|
20240809,101700,12496531,461,461,461,461,30
|
|
20240809,101600,12482701,463,463,463,463,1
|
|
20240809,101500,12482238,462,462,462,462,0
|
|
20240809,101400,12482238,462,462,462,462,43
|
|
20240809,101300,12462372,463,463,463,463,0
|
|
20240809,101200,12462372,463,463,463,463,0
|
|
20240809,101100,12462372,463,463,463,463,0
|
|
20240809,101000,12462372,463,462,463,462,28
|
|
20240809,100900,12449410,461,461,461,461,600
|
|
20240809,100800,12172810,462,462,462,462,3
|
|
20240809,100700,12171424,462,462,462,462,11
|
|
20240809,100600,12166342,461,462,462,461,101
|
|
20240809,100500,12119780,462,461,462,461,602
|
|
20240809,100400,11841657,462,461,462,461,2
|
|
20240809,100300,11840734,461,461,461,461,4
|
|
20240809,100200,11838890,461,461,461,460,7924
|
|
20240809,100100,8193814,461,461,461,461,400
|
|
20240809,100000,8009414,461,461,461,461,57
|
|
20240809,095900,7983137,462,462,462,462,400
|
|
20240809,095800,7798337,462,462,462,462,65
|
|
20240809,095700,7768307,462,462,462,462,0
|
|
20240809,095600,7768307,462,462,462,462,42
|
|
20240809,095500,7748903,462,462,462,462,0
|
|
20240809,095400,7748903,462,462,462,462,0
|
|
20240809,095300,7748903,462,462,462,462,10
|
|
20240809,095200,7744283,462,462,462,462,46
|
|
20240809,095100,7723031,462,462,462,462,0
|
|
20240809,095000,7723031,462,462,462,462,8
|
|
20240809,094900,7719335,462,462,462,462,0
|
|
20240809,094800,7719335,462,462,462,462,1
|
|
20240809,094700,7718873,461,461,461,461,0
|
|
20240809,094600,7718873,461,461,461,461,0
|
|
20240809,094500,7718873,461,461,461,461,6
|
|
20240809,094400,7716107,461,461,461,461,13
|
|
20240809,094300,7710114,461,461,461,461,8
|
|
20240809,094200,7706426,461,461,461,461,501
|
|
20240809,094100,7475465,461,461,461,461,177
|
|
20240809,094000,7393868,461,461,461,461,20
|
|
20240809,093900,7384648,462,462,462,462,0
|
|
20240809,093800,7384648,462,462,462,462,20
|
|
20240809,093700,7375408,462,462,462,462,1
|
|
20240809,093600,7374946,460,462,462,460,32
|
|
20240809,093500,7360187,460,460,460,460,5
|
|
20240809,093400,7357887,460,460,460,460,5
|
|
20240809,093300,7355587,460,460,460,460,0
|
|
20240809,093200,7355587,460,460,460,460,5
|
|
20240809,093100,7353287,460,460,460,460,5
|
|
20240809,093000,7350987,460,460,460,460,0
|
|
20240809,092900,7350987,460,461,461,460,2205
|
|
20240809,092800,6336059,461,461,461,461,5
|
|
20240809,092700,6333754,461,461,461,461,0
|
|
20240809,092600,6333754,461,461,461,461,5
|
|
20240809,092500,6331449,460,461,461,460,257
|
|
20240809,092400,6212985,461,461,461,461,5
|
|
20240809,092300,6210680,461,461,461,461,0
|
|
20240809,092200,6210680,461,461,461,461,5
|
|
20240809,092100,6208375,460,460,460,460,5
|
|
20240809,092000,6206075,460,460,460,460,0
|
|
20240809,091900,6206075,460,460,460,460,22
|
|
20240809,091800,6195955,460,460,460,460,5
|
|
20240809,091700,6193655,462,462,463,462,33
|
|
20240809,091600,6178397,462,461,462,461,6678
|
|
20240809,091500,3095171,461,461,461,461,5
|
|
20240809,091400,3092866,461,462,462,461,27
|
|
20240809,091300,3080397,462,462,462,462,30
|
|
20240809,091200,3066537,462,461,462,461,50
|
|
20240809,091100,3043446,461,461,461,461,5
|
|
20240809,091000,3041141,462,462,462,462,53
|
|
20240809,090900,3016655,461,461,461,461,33
|
|
20240809,090800,3001442,460,460,460,460,8
|
|
20240809,090700,2997762,460,460,460,460,11
|
|
20240809,090600,2992702,463,463,463,463,2
|
|
20240809,090500,2991776,460,460,463,460,17
|
|
20240809,090400,2983951,462,461,462,460,160
|
|
20240809,090300,2910079,462,460,462,460,56
|
|
20240809,090200,2884287,460,460,460,460,5
|
|
20240809,090100,2881987,462,461,462,460,350
|
|
20240809,090000,2720640,460,458,460,458,5940
|