652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194900,98752023,716,716,716,716,2000
|
|
20240823,194800,98752023,716,716,716,716,0
|
|
20240823,194700,98752023,716,716,716,716,0
|
|
20240823,194600,98752023,716,716,716,716,0
|
|
20240823,194500,98752023,716,716,716,716,0
|
|
20240823,194400,98752023,716,716,716,716,0
|
|
20240823,194300,98752023,716,716,716,716,0
|
|
20240823,194200,98752023,716,716,716,716,0
|
|
20240823,194100,98752023,716,716,716,716,0
|
|
20240823,194000,98752023,716,716,716,716,0
|
|
20240823,193900,98752023,716,716,716,716,0
|
|
20240823,193800,98752023,716,716,716,716,0
|
|
20240823,193700,98752023,716,716,716,716,0
|
|
20240823,193600,98752023,716,716,716,716,0
|
|
20240823,193500,98752023,716,716,716,716,0
|
|
20240823,193400,98752023,716,716,716,716,0
|
|
20240823,193300,98752023,716,716,716,716,0
|
|
20240823,193200,98752023,716,716,716,716,0
|
|
20240823,193100,98752023,716,716,716,716,0
|
|
20240823,193000,98752023,716,716,716,716,0
|
|
20240823,192900,98752023,716,716,716,716,0
|
|
20240823,192800,98752023,716,716,716,716,0
|
|
20240823,192700,98752023,716,716,716,716,0
|
|
20240823,192600,98752023,716,716,716,716,0
|
|
20240823,192500,98752023,716,716,716,716,0
|
|
20240823,192400,98752023,716,716,716,716,0
|
|
20240823,192300,98752023,716,716,716,716,0
|
|
20240823,192200,98752023,716,716,716,716,0
|
|
20240823,192100,98752023,716,716,716,716,0
|
|
20240823,192000,98752023,716,716,716,716,0
|
|
20240823,191900,98752023,716,716,716,716,2000
|
|
20240823,191800,98752023,716,716,716,716,0
|
|
20240823,191700,98752023,716,716,716,716,0
|
|
20240823,191600,98752023,716,716,716,716,0
|
|
20240823,191500,98752023,716,716,716,716,0
|
|
20240823,191400,98752023,716,716,716,716,0
|
|
20240823,191300,98752023,716,716,716,716,0
|
|
20240823,191200,98752023,716,716,716,716,0
|
|
20240823,191100,98752023,716,716,716,716,0
|
|
20240823,191000,98752023,716,716,716,716,0
|
|
20240823,190900,98752023,716,716,716,716,0
|
|
20240823,190800,98752023,716,716,716,716,0
|
|
20240823,190700,98752023,716,716,716,716,0
|
|
20240823,190600,98752023,716,716,716,716,0
|
|
20240823,190500,98752023,716,716,716,716,0
|
|
20240823,190400,98752023,716,716,716,716,0
|
|
20240823,190300,98752023,716,716,716,716,0
|
|
20240823,190200,98752023,716,716,716,716,0
|
|
20240823,190100,98752023,716,716,716,716,0
|
|
20240823,190000,98752023,716,716,716,716,0
|
|
20240823,185900,98752023,716,716,716,716,0
|
|
20240823,185800,98752023,716,716,716,716,0
|
|
20240823,185700,98752023,716,716,716,716,0
|
|
20240823,185600,98752023,716,716,716,716,0
|
|
20240823,185500,98752023,716,716,716,716,0
|
|
20240823,185400,98752023,716,716,716,716,0
|
|
20240823,185300,98752023,716,716,716,716,0
|
|
20240823,185200,98752023,716,716,716,716,0
|
|
20240823,185100,98752023,716,716,716,716,0
|
|
20240823,185000,98752023,716,716,716,716,0
|
|
20240823,184900,98752023,716,716,716,716,2000
|
|
20240823,184800,98752023,716,716,716,716,0
|
|
20240823,184700,98752023,716,716,716,716,0
|
|
20240823,184600,98752023,716,716,716,716,0
|
|
20240823,184500,98752023,716,716,716,716,0
|
|
20240823,184400,98752023,716,716,716,716,0
|
|
20240823,184300,98752023,716,716,716,716,0
|
|
20240823,184200,98752023,716,716,716,716,0
|
|
20240823,184100,98752023,716,716,716,716,0
|
|
20240823,184000,98752023,716,716,716,716,0
|
|
20240823,183900,98752023,716,716,716,716,0
|
|
20240823,183800,98752023,716,716,716,716,0
|
|
20240823,183700,98752023,716,716,716,716,0
|
|
20240823,183600,98752023,716,716,716,716,0
|
|
20240823,183500,98752023,716,716,716,716,0
|
|
20240823,183400,98752023,716,716,716,716,0
|
|
20240823,183300,98752023,716,716,716,716,0
|
|
20240823,183200,98752023,716,716,716,716,0
|
|
20240823,183100,98752023,716,716,716,716,0
|
|
20240823,183000,98752023,716,716,716,716,0
|
|
20240823,182900,98752023,716,716,716,716,0
|
|
20240823,182800,98752023,716,716,716,716,0
|
|
20240823,182700,98752023,716,716,716,716,0
|
|
20240823,182600,98752023,716,716,716,716,0
|
|
20240823,182500,98752023,716,716,716,716,0
|
|
20240823,182400,98752023,716,716,716,716,0
|
|
20240823,182300,98752023,716,716,716,716,0
|
|
20240823,182200,98752023,716,716,716,716,0
|
|
20240823,182100,98752023,716,716,716,716,0
|
|
20240823,182000,98752023,716,716,716,716,0
|
|
20240823,181900,98752023,716,716,716,716,2000
|
|
20240823,181800,98752023,716,716,716,716,0
|
|
20240823,181700,98752023,716,716,716,716,0
|
|
20240823,181600,98752023,716,716,716,716,0
|
|
20240823,181500,98752023,716,716,716,716,0
|
|
20240823,181400,98752023,716,716,716,716,0
|
|
20240823,181300,98752023,716,716,716,716,0
|
|
20240823,181200,98752023,716,716,716,716,0
|
|
20240823,181100,98752023,716,716,716,716,0
|
|
20240823,181000,98752023,716,716,716,716,0
|
|
20240823,180900,98752023,716,716,716,716,0
|
|
20240823,180800,98752023,716,716,716,716,0
|
|
20240823,180700,98752023,716,716,716,716,0
|
|
20240823,180600,98752023,716,716,716,716,0
|
|
20240823,180500,98752023,716,716,716,716,0
|
|
20240823,180400,98752023,716,716,716,716,0
|
|
20240823,180300,98752023,716,716,716,716,0
|
|
20240823,180200,98752023,716,716,716,716,0
|
|
20240823,180100,98752023,716,716,716,716,0
|
|
20240823,180000,98752023,716,716,716,716,0
|
|
20240823,175900,98752023,716,716,716,716,0
|
|
20240823,175800,98752023,716,716,716,716,0
|
|
20240823,175700,98752023,716,716,716,716,0
|
|
20240823,175600,98752023,716,716,716,716,0
|
|
20240823,175500,98752023,716,716,716,716,0
|
|
20240823,175400,98752023,716,716,716,716,0
|
|
20240823,175300,98752023,716,716,716,716,0
|
|
20240823,175200,98752023,716,716,716,716,0
|
|
20240823,175100,98752023,716,716,716,716,0
|
|
20240823,175000,98752023,716,716,716,716,0
|
|
20240823,174900,98752023,716,716,716,716,2000
|
|
20240823,174800,98752023,716,716,716,716,0
|
|
20240823,174700,98752023,716,716,716,716,0
|
|
20240823,174600,98752023,716,716,716,716,0
|
|
20240823,174500,98752023,716,716,716,716,0
|
|
20240823,174400,98752023,716,716,716,716,0
|
|
20240823,174300,98752023,716,716,716,716,0
|
|
20240823,174200,98752023,716,716,716,716,0
|
|
20240823,174100,98752023,716,716,716,716,0
|
|
20240823,174000,98752023,716,716,716,716,0
|
|
20240823,173900,98752023,716,716,716,716,0
|
|
20240823,173800,98752023,716,716,716,716,0
|
|
20240823,173700,98752023,716,716,716,716,0
|
|
20240823,173600,98752023,716,716,716,716,0
|
|
20240823,173500,98752023,716,716,716,716,0
|
|
20240823,173400,98752023,716,716,716,716,0
|
|
20240823,173300,98752023,716,716,716,716,0
|
|
20240823,173200,98752023,716,716,716,716,0
|
|
20240823,173100,98752023,716,716,716,716,0
|
|
20240823,173000,98752023,716,716,716,716,0
|
|
20240823,172900,98752023,716,716,716,716,0
|
|
20240823,172800,98752023,716,716,716,716,0
|
|
20240823,172700,98752023,716,716,716,716,0
|
|
20240823,172600,98752023,716,716,716,716,0
|
|
20240823,172500,98752023,716,716,716,716,0
|
|
20240823,172400,98752023,716,716,716,716,0
|
|
20240823,172300,98752023,716,716,716,716,0
|
|
20240823,172200,98752023,716,716,716,716,0
|
|
20240823,172100,98752023,716,716,716,716,0
|
|
20240823,172000,98752023,716,716,716,716,0
|
|
20240823,171900,98752023,716,716,716,716,2000
|
|
20240823,171800,98752023,716,716,716,716,0
|
|
20240823,171700,98752023,716,716,716,716,0
|
|
20240823,171600,98752023,716,716,716,716,0
|
|
20240823,171500,98752023,716,716,716,716,0
|
|
20240823,171400,98752023,716,716,716,716,0
|
|
20240823,171300,98752023,716,716,716,716,0
|
|
20240823,171200,98752023,716,716,716,716,0
|
|
20240823,171100,98752023,716,716,716,716,0
|
|
20240823,171000,98752023,716,716,716,716,0
|
|
20240823,170900,98752023,716,716,716,716,0
|
|
20240823,170800,98752023,716,716,716,716,0
|
|
20240823,170700,98752023,716,716,716,716,0
|
|
20240823,170600,98752023,716,716,716,716,0
|
|
20240823,170500,98752023,716,716,716,716,0
|
|
20240823,170400,98752023,716,716,716,716,0
|
|
20240823,170300,98752023,716,716,716,716,0
|
|
20240823,170200,98752023,716,716,716,716,0
|
|
20240823,170100,98752023,716,716,716,716,0
|
|
20240823,170000,98752023,716,716,716,716,0
|
|
20240823,165900,98752023,716,716,716,716,0
|
|
20240823,165800,98752023,716,716,716,716,0
|
|
20240823,165700,98752023,716,716,716,716,0
|
|
20240823,165600,98752023,716,716,716,716,0
|
|
20240823,165500,98752023,716,716,716,716,0
|
|
20240823,165400,98752023,716,716,716,716,0
|
|
20240823,165300,98752023,716,716,716,716,0
|
|
20240823,165200,98752023,716,716,716,716,0
|
|
20240823,165100,98752023,716,716,716,716,0
|
|
20240823,165000,98752023,716,716,716,716,0
|
|
20240823,164900,98752023,716,716,716,716,2000
|
|
20240823,164800,98752023,716,716,716,716,0
|
|
20240823,164700,98752023,716,716,716,716,0
|
|
20240823,164600,98752023,716,716,716,716,0
|
|
20240823,164500,98752023,716,716,716,716,0
|
|
20240823,164400,98752023,716,716,716,716,0
|
|
20240823,164300,98752023,716,716,716,716,0
|
|
20240823,164200,98752023,716,716,716,716,0
|
|
20240823,164100,98752023,716,716,716,716,0
|
|
20240823,164000,98752023,716,716,716,716,0
|
|
20240823,163900,98752023,716,716,716,716,0
|
|
20240823,163800,98752023,716,716,716,716,0
|
|
20240823,163700,98752023,716,716,716,716,0
|
|
20240823,163600,98752023,716,716,716,716,0
|
|
20240823,163500,98752023,716,716,716,716,0
|
|
20240823,163400,98752023,716,716,716,716,0
|
|
20240823,163300,98752023,716,716,716,716,0
|
|
20240823,163200,98752023,716,716,716,716,0
|
|
20240823,163100,98752023,716,716,716,716,0
|
|
20240823,163000,98752023,716,716,716,716,0
|
|
20240823,162900,98752023,716,716,716,716,0
|
|
20240823,162800,98752023,716,716,716,716,0
|
|
20240823,162700,98752023,716,716,716,716,0
|
|
20240823,162600,98752023,716,716,716,716,0
|
|
20240823,162500,98752023,716,716,716,716,0
|
|
20240823,162400,98752023,716,716,716,716,0
|
|
20240823,162300,98752023,716,716,716,716,0
|
|
20240823,162200,98752023,716,716,716,716,0
|
|
20240823,162100,98752023,716,716,716,716,0
|
|
20240823,162000,98752023,716,716,716,716,0
|
|
20240823,161900,98752023,716,716,716,716,2000
|
|
20240823,161800,98752023,716,716,716,716,0
|
|
20240823,161700,98752023,716,716,716,716,0
|
|
20240823,161600,98752023,716,716,716,716,0
|
|
20240823,161500,98752023,716,716,716,716,0
|
|
20240823,161400,98752023,716,716,716,716,0
|
|
20240823,161300,98752023,716,716,716,716,0
|
|
20240823,161200,98752023,716,716,716,716,0
|
|
20240823,161100,98752023,716,716,716,716,0
|
|
20240823,161000,98752023,716,716,716,716,0
|
|
20240823,160900,98752023,716,716,716,716,0
|
|
20240823,160800,98752023,716,716,716,716,0
|
|
20240823,160700,98752023,716,716,716,716,0
|
|
20240823,160600,98752023,716,716,716,716,0
|
|
20240823,160500,98752023,716,716,716,716,0
|
|
20240823,160400,98752023,716,716,716,716,0
|
|
20240823,160300,98752023,716,716,716,716,0
|
|
20240823,160200,98752023,716,716,716,716,0
|
|
20240823,160100,98752023,716,716,716,716,0
|
|
20240823,160000,98752023,716,716,716,716,0
|
|
20240823,155900,98752023,716,716,716,716,0
|
|
20240823,155800,98752023,716,716,716,716,0
|
|
20240823,155700,98752023,716,716,716,716,0
|
|
20240823,155600,98752023,716,716,716,716,0
|
|
20240823,155500,98752023,716,716,716,716,0
|
|
20240823,155400,98752023,716,716,716,716,0
|
|
20240823,155300,98752023,716,716,716,716,0
|
|
20240823,155200,98752023,716,716,716,716,0
|
|
20240823,155100,98752023,716,716,716,716,0
|
|
20240823,155000,98752023,716,716,716,716,0
|
|
20240823,154900,98752023,716,716,716,716,2000
|
|
20240823,154800,98752023,716,716,716,716,0
|
|
20240823,154700,98752023,716,716,716,716,0
|
|
20240823,154600,98752023,716,716,716,716,0
|
|
20240823,154500,98752023,716,716,716,716,0
|
|
20240823,154400,98752023,716,716,716,716,0
|
|
20240823,154300,98752023,716,716,716,716,0
|
|
20240823,154200,98752023,716,716,716,716,0
|
|
20240823,154100,98752023,716,716,716,716,0
|
|
20240823,154000,98752023,716,716,716,716,0
|
|
20240823,153900,98752023,716,716,716,716,0
|
|
20240823,153800,98752023,716,716,716,716,0
|
|
20240823,153700,98752023,716,716,716,716,0
|
|
20240823,153600,98752023,716,716,716,716,0
|
|
20240823,153500,98752023,716,716,716,716,0
|
|
20240823,153400,98752023,716,716,716,716,0
|
|
20240823,153300,98752023,716,716,716,716,0
|
|
20240823,153200,98752023,716,716,716,716,0
|
|
20240823,153100,98752023,716,716,716,716,0
|
|
20240823,153000,98752023,716,716,716,716,2000
|
|
20240823,152900,97320023,719,719,719,719,0
|
|
20240823,152800,97320023,719,719,719,719,0
|
|
20240823,152700,97320023,719,719,719,719,0
|
|
20240823,152600,97320023,719,719,719,719,0
|
|
20240823,152500,97320023,719,719,719,719,0
|
|
20240823,152400,97320023,719,719,719,719,0
|
|
20240823,152300,97320023,719,719,719,719,0
|
|
20240823,152200,97320023,719,719,719,719,0
|
|
20240823,152100,97320023,719,719,719,719,0
|
|
20240823,152000,97320023,719,719,719,719,0
|
|
20240823,151900,97320023,719,719,719,719,40
|
|
20240823,151800,97291263,720,720,720,720,0
|
|
20240823,151700,97291263,720,720,720,720,0
|
|
20240823,151600,97291263,720,719,720,719,60
|
|
20240823,151500,97248119,719,717,719,717,200
|
|
20240823,151400,97104339,720,720,720,720,0
|
|
20240823,151300,97104339,720,720,720,720,0
|
|
20240823,151200,97104339,720,720,720,720,1
|
|
20240823,151100,97103619,712,712,712,712,0
|
|
20240823,151000,97103619,712,713,713,712,500
|
|
20240823,150900,96747373,710,719,719,710,30015
|
|
20240823,150800,75322050,720,720,720,720,0
|
|
20240823,150700,75322050,720,720,720,720,0
|
|
20240823,150600,75322050,720,720,720,720,1
|
|
20240823,150500,75321330,722,722,722,722,0
|
|
20240823,150400,75321330,722,722,722,722,208
|
|
20240823,150300,75171154,722,722,722,722,0
|
|
20240823,150200,75171154,722,722,722,722,1
|
|
20240823,150100,75170432,717,717,717,717,0
|
|
20240823,150000,75170432,717,718,718,717,2896
|
|
20240823,145900,73091998,718,720,720,718,2300
|
|
20240823,145800,71439125,720,720,720,720,1
|
|
20240823,145700,71438405,720,720,720,720,740
|
|
20240823,145600,70905605,720,720,720,720,0
|
|
20240823,145500,70905605,720,720,720,720,1000
|
|
20240823,145400,70185605,725,725,725,725,0
|
|
20240823,145300,70185605,725,725,725,725,0
|
|
20240823,145200,70185605,725,725,725,725,0
|
|
20240823,145100,70185605,725,725,725,725,0
|
|
20240823,145000,70185605,725,725,725,725,0
|
|
20240823,144900,70185605,725,725,725,725,0
|
|
20240823,144800,70185605,725,725,725,725,0
|
|
20240823,144700,70185605,725,725,725,725,0
|
|
20240823,144600,70185605,725,725,725,725,0
|
|
20240823,144500,70185605,725,725,725,725,0
|
|
20240823,144400,70185605,725,725,725,725,0
|
|
20240823,144300,70185605,725,725,725,725,0
|
|
20240823,144200,70185605,725,725,725,725,0
|
|
20240823,144100,70185605,725,725,725,725,0
|
|
20240823,144000,70185605,725,725,725,725,0
|
|
20240823,143900,70185605,725,725,725,725,0
|
|
20240823,143800,70185605,725,725,725,725,0
|
|
20240823,143700,70185605,725,725,725,725,1
|
|
20240823,143600,70184880,723,723,723,723,0
|
|
20240823,143500,70184880,723,723,723,723,0
|
|
20240823,143400,70184880,723,723,723,723,835
|
|
20240823,143300,69581175,723,719,723,719,7524
|
|
20240823,143200,64168968,718,719,719,718,351
|
|
20240823,143100,63916600,719,719,719,719,701
|
|
20240823,143000,63412581,719,719,719,719,300
|
|
20240823,142900,63196881,719,719,719,719,0
|
|
20240823,142800,63196881,719,718,719,718,150
|
|
20240823,142700,63089081,719,719,719,719,0
|
|
20240823,142600,63089081,719,719,719,719,0
|
|
20240823,142500,63089081,719,719,719,719,100
|
|
20240823,142400,63017181,719,719,719,719,5
|
|
20240823,142300,63013586,719,719,719,719,0
|
|
20240823,142200,63013586,719,719,719,719,17
|
|
20240823,142100,63001363,719,719,719,719,20
|
|
20240823,142000,62986983,719,719,719,719,1
|
|
20240823,141900,62986264,718,718,718,718,0
|
|
20240823,141800,62986264,718,718,718,718,300
|
|
20240823,141700,62770864,718,718,718,718,31
|
|
20240823,141600,62748606,718,718,718,718,0
|
|
20240823,141500,62748606,718,718,718,718,45
|
|
20240823,141400,62716296,718,718,718,718,561
|
|
20240823,141300,62313498,719,719,719,719,0
|
|
20240823,141200,62313498,719,719,719,719,0
|
|
20240823,141100,62313498,719,719,719,719,0
|
|
20240823,141000,62313498,719,719,719,719,0
|
|
20240823,140900,62313498,719,718,719,718,596
|
|
20240823,140800,61884999,718,718,718,718,0
|
|
20240823,140700,61884999,718,718,718,718,0
|
|
20240823,140600,61884999,718,718,718,718,0
|
|
20240823,140500,61884999,718,718,718,718,0
|
|
20240823,140400,61884999,718,718,718,718,2000
|
|
20240823,140300,60448999,718,718,718,718,1
|
|
20240823,140200,60448281,717,717,717,717,5578
|
|
20240823,140100,56448855,718,718,718,718,3746
|
|
20240823,140000,53759227,720,718,720,718,2
|
|
20240823,135900,53757789,719,719,719,719,0
|
|
20240823,135800,53757789,719,719,719,719,1
|
|
20240823,135700,53757070,718,718,718,718,350
|
|
20240823,135600,53505770,720,720,720,720,1
|
|
20240823,135500,53505050,718,718,718,718,0
|
|
20240823,135400,53505050,718,718,718,718,0
|
|
20240823,135300,53505050,718,718,718,718,0
|
|
20240823,135200,53505050,718,720,720,718,10029
|
|
20240823,135100,46298926,720,720,720,720,50
|
|
20240823,135000,46262926,721,721,721,721,0
|
|
20240823,134900,46262926,721,721,721,721,50
|
|
20240823,134800,46226876,721,720,721,720,34
|
|
20240823,134700,46202365,720,719,720,719,501
|
|
20240823,134600,45841716,720,720,720,720,0
|
|
20240823,134500,45841716,720,720,720,720,0
|
|
20240823,134400,45841716,720,720,720,720,0
|
|
20240823,134300,45841716,720,720,720,720,0
|
|
20240823,134200,45841716,720,720,720,720,100
|
|
20240823,134100,45769716,721,721,721,721,1
|
|
20240823,134000,45768995,720,720,720,720,77
|
|
20240823,133900,45713555,720,720,720,720,0
|
|
20240823,133800,45713555,720,720,720,720,0
|
|
20240823,133700,45713555,720,720,720,720,0
|
|
20240823,133600,45713555,720,720,720,720,0
|
|
20240823,133500,45713555,720,720,720,720,0
|
|
20240823,133400,45713555,720,720,720,720,1
|
|
20240823,133300,45712835,720,720,720,720,25
|
|
20240823,133200,45694835,721,721,721,721,0
|
|
20240823,133100,45694835,721,721,721,721,13
|
|
20240823,133000,45685462,721,721,721,721,0
|
|
20240823,132900,45685462,721,721,721,721,30
|
|
20240823,132800,45663832,721,721,721,721,4
|
|
20240823,132700,45660948,722,722,722,722,0
|
|
20240823,132600,45660948,722,722,722,722,0
|
|
20240823,132500,45660948,722,722,722,722,0
|
|
20240823,132400,45660948,722,722,722,722,0
|
|
20240823,132300,45660948,722,722,722,722,199
|
|
20240823,132200,45517270,722,722,722,722,0
|
|
20240823,132100,45517270,722,722,722,722,0
|
|
20240823,132000,45517270,722,722,722,722,0
|
|
20240823,131900,45517270,722,722,722,722,0
|
|
20240823,131800,45517270,722,722,722,722,0
|
|
20240823,131700,45517270,722,722,722,722,0
|
|
20240823,131600,45517270,722,722,722,722,0
|
|
20240823,131500,45517270,722,722,722,722,0
|
|
20240823,131400,45517270,722,722,722,722,0
|
|
20240823,131300,45517270,722,722,722,722,0
|
|
20240823,131200,45517270,722,722,722,722,1
|
|
20240823,131100,45516548,721,721,721,721,0
|
|
20240823,131000,45516548,721,721,721,721,0
|
|
20240823,130900,45516548,721,721,721,721,765
|
|
20240823,130800,44964983,723,723,723,723,0
|
|
20240823,130700,44964983,723,723,723,723,200
|
|
20240823,130600,44820383,723,723,723,723,0
|
|
20240823,130500,44820383,723,723,723,723,6
|
|
20240823,130400,44816045,723,723,723,723,0
|
|
20240823,130300,44816045,723,723,723,723,0
|
|
20240823,130200,44816045,723,723,723,723,0
|
|
20240823,130100,44816045,723,723,723,723,1
|
|
20240823,130000,44815322,723,723,723,723,16
|
|
20240823,125900,44803754,723,723,723,723,0
|
|
20240823,125800,44803754,723,722,723,722,40
|
|
20240823,125700,44774869,722,722,722,722,0
|
|
20240823,125600,44774869,722,722,722,722,0
|
|
20240823,125500,44774869,722,722,722,722,0
|
|
20240823,125400,44774869,722,722,722,722,0
|
|
20240823,125300,44774869,722,722,722,722,1
|
|
20240823,125200,44774147,722,722,722,722,0
|
|
20240823,125100,44774147,722,722,722,722,0
|
|
20240823,125000,44774147,722,722,722,722,431
|
|
20240823,124900,44462965,721,721,721,721,298
|
|
20240823,124800,44248107,721,721,721,721,1
|
|
20240823,124700,44247386,721,721,721,721,1
|
|
20240823,124600,44246665,718,718,718,718,0
|
|
20240823,124500,44246665,718,718,718,718,0
|
|
20240823,124400,44246665,718,718,718,718,0
|
|
20240823,124300,44246665,718,718,718,718,0
|
|
20240823,124200,44246665,718,721,721,718,86
|
|
20240823,124100,44184800,718,718,718,718,0
|
|
20240823,124000,44184800,718,718,718,718,0
|
|
20240823,123900,44184800,718,718,718,718,6612
|
|
20240823,123800,39437384,720,720,720,720,0
|
|
20240823,123700,39437384,720,720,720,720,0
|
|
20240823,123600,39437384,720,720,720,720,1
|
|
20240823,123500,39436664,720,720,720,720,1
|
|
20240823,123400,39435944,717,717,717,717,0
|
|
20240823,123300,39435944,717,717,717,717,352
|
|
20240823,123200,39183560,720,719,720,719,25
|
|
20240823,123100,39165561,720,719,720,718,5003
|
|
20240823,123000,35573404,718,719,719,718,2365
|
|
20240823,122900,33873724,719,719,719,719,0
|
|
20240823,122800,33873724,719,719,719,719,80
|
|
20240823,122700,33816204,719,719,719,719,0
|
|
20240823,122600,33816204,719,719,719,719,0
|
|
20240823,122500,33816204,719,719,719,719,0
|
|
20240823,122400,33816204,719,719,719,719,500
|
|
20240823,122300,33456704,719,719,719,719,0
|
|
20240823,122200,33456704,719,719,719,719,0
|
|
20240823,122100,33456704,719,719,719,719,0
|
|
20240823,122000,33456704,719,719,719,719,0
|
|
20240823,121900,33456704,719,719,719,719,200
|
|
20240823,121800,33312904,719,719,719,719,0
|
|
20240823,121700,33312904,719,719,719,719,0
|
|
20240823,121600,33312904,719,719,719,719,25
|
|
20240823,121500,33294929,720,720,720,720,226
|
|
20240823,121400,33132209,720,720,720,720,0
|
|
20240823,121300,33132209,720,720,720,720,25
|
|
20240823,121200,33114209,720,720,720,720,0
|
|
20240823,121100,33114209,720,720,720,720,332
|
|
20240823,121000,32875169,720,720,720,720,0
|
|
20240823,120900,32875169,720,720,720,720,0
|
|
20240823,120800,32875169,720,720,720,720,28
|
|
20240823,120700,32855009,720,720,720,720,0
|
|
20240823,120600,32855009,720,720,720,720,89
|
|
20240823,120500,32790929,721,721,721,721,0
|
|
20240823,120400,32790929,721,721,721,721,0
|
|
20240823,120300,32790929,721,721,721,721,0
|
|
20240823,120200,32790929,721,721,721,721,0
|
|
20240823,120100,32790929,721,721,721,721,0
|
|
20240823,120000,32790929,721,721,721,721,5
|
|
20240823,115900,32787324,722,722,722,722,0
|
|
20240823,115800,32787324,722,722,722,722,0
|
|
20240823,115700,32787324,722,722,722,722,0
|
|
20240823,115600,32787324,722,722,722,722,0
|
|
20240823,115500,32787324,722,722,722,722,0
|
|
20240823,115400,32787324,722,722,722,722,0
|
|
20240823,115300,32787324,722,722,722,722,0
|
|
20240823,115200,32787324,722,722,722,722,0
|
|
20240823,115100,32787324,722,722,722,722,0
|
|
20240823,115000,32787324,722,722,722,722,0
|
|
20240823,114900,32787324,722,722,722,722,0
|
|
20240823,114800,32787324,722,722,722,722,0
|
|
20240823,114700,32787324,722,722,722,722,0
|
|
20240823,114600,32787324,722,722,722,722,0
|
|
20240823,114500,32787324,722,722,722,722,23
|
|
20240823,114400,32770718,722,722,722,722,0
|
|
20240823,114300,32770718,722,722,722,722,0
|
|
20240823,114200,32770718,722,722,722,722,0
|
|
20240823,114100,32770718,722,722,722,722,0
|
|
20240823,114000,32770718,722,722,722,722,0
|
|
20240823,113900,32770718,722,722,722,722,1
|
|
20240823,113800,32769996,717,717,717,717,0
|
|
20240823,113700,32769996,717,717,717,717,0
|
|
20240823,113600,32769996,717,717,717,717,0
|
|
20240823,113500,32769996,717,717,717,717,0
|
|
20240823,113400,32769996,717,717,717,717,3000
|
|
20240823,113300,30618996,717,718,718,717,1897
|
|
20240823,113200,29258186,718,720,720,718,2526
|
|
20240823,113100,27444102,722,722,722,722,1
|
|
20240823,113000,27443380,719,719,719,719,0
|
|
20240823,112900,27443380,719,719,719,719,0
|
|
20240823,112800,27443380,719,719,719,719,1000
|
|
20240823,112700,26724380,722,722,722,722,0
|
|
20240823,112600,26724380,722,722,722,722,0
|
|
20240823,112500,26724380,722,722,722,722,0
|
|
20240823,112400,26724380,722,722,722,722,0
|
|
20240823,112300,26724380,722,722,722,722,0
|
|
20240823,112200,26724380,722,722,722,722,0
|
|
20240823,112100,26724380,722,718,722,718,713
|
|
20240823,112000,26212442,718,718,718,718,0
|
|
20240823,111900,26212442,718,718,718,718,0
|
|
20240823,111800,26212442,718,721,721,718,1000
|
|
20240823,111700,25493728,720,720,720,720,0
|
|
20240823,111600,25493728,720,720,720,720,0
|
|
20240823,111500,25493728,720,720,720,720,0
|
|
20240823,111400,25493728,720,720,720,720,199
|
|
20240823,111300,25350448,720,720,720,720,450
|
|
20240823,111200,25026448,720,720,720,720,1
|
|
20240823,111100,25025728,719,719,719,719,0
|
|
20240823,111000,25025728,719,719,719,719,0
|
|
20240823,110900,25025728,719,719,719,719,1309
|
|
20240823,110800,24084557,720,720,720,720,0
|
|
20240823,110700,24084557,720,720,720,720,0
|
|
20240823,110600,24084557,720,720,720,720,0
|
|
20240823,110500,24084557,720,720,720,720,100
|
|
20240823,110400,24012557,720,720,720,720,1449
|
|
20240823,110300,22969277,721,721,721,721,109
|
|
20240823,110200,22890688,721,721,721,721,0
|
|
20240823,110100,22890688,721,721,721,721,108
|
|
20240823,110000,22812820,721,721,721,721,0
|
|
20240823,105900,22812820,721,721,721,721,0
|
|
20240823,105800,22812820,721,721,721,721,0
|
|
20240823,105700,22812820,721,722,722,721,18
|
|
20240823,105600,22799832,723,723,723,723,0
|
|
20240823,105500,22799832,723,722,723,722,12
|
|
20240823,105400,22791164,721,721,721,721,0
|
|
20240823,105300,22791164,721,721,721,721,0
|
|
20240823,105200,22791164,721,721,721,721,0
|
|
20240823,105100,22791164,721,722,722,721,41
|
|
20240823,105000,22761586,721,721,721,721,10
|
|
20240823,104900,22754376,720,720,720,720,0
|
|
20240823,104800,22754376,720,720,720,720,0
|
|
20240823,104700,22754376,720,720,720,720,0
|
|
20240823,104600,22754376,720,720,720,720,0
|
|
20240823,104500,22754376,720,722,722,720,2198
|
|
20240823,104400,21168941,722,722,722,722,0
|
|
20240823,104300,21168941,722,722,722,722,0
|
|
20240823,104200,21168941,722,722,722,722,2
|
|
20240823,104100,21167497,722,721,722,721,48
|
|
20240823,104000,21132869,721,721,721,721,0
|
|
20240823,103900,21132869,721,722,722,721,6
|
|
20240823,103800,21128538,723,723,723,723,0
|
|
20240823,103700,21128538,723,723,723,723,0
|
|
20240823,103600,21128538,723,723,723,723,0
|
|
20240823,103500,21128538,723,723,723,723,4
|
|
20240823,103400,21125646,723,723,723,723,4
|
|
20240823,103300,21122754,721,721,721,721,0
|
|
20240823,103200,21122754,721,721,721,721,0
|
|
20240823,103100,21122754,721,721,721,721,0
|
|
20240823,103000,21122754,721,721,721,721,0
|
|
20240823,102900,21122754,721,721,721,721,0
|
|
20240823,102800,21122754,721,721,721,721,0
|
|
20240823,102700,21122754,721,721,721,721,0
|
|
20240823,102600,21122754,721,721,721,721,0
|
|
20240823,102500,21122754,721,721,721,721,137
|
|
20240823,102400,21023977,721,721,721,721,372
|
|
20240823,102300,20755765,721,721,721,721,0
|
|
20240823,102200,20755765,721,721,721,721,0
|
|
20240823,102100,20755765,721,721,721,721,0
|
|
20240823,102000,20755765,721,721,721,721,0
|
|
20240823,101900,20755765,721,725,725,721,62
|
|
20240823,101800,20711059,720,720,720,720,0
|
|
20240823,101700,20711059,720,720,720,720,0
|
|
20240823,101600,20711059,720,720,720,720,0
|
|
20240823,101500,20711059,720,720,720,720,0
|
|
20240823,101400,20711059,720,720,720,720,0
|
|
20240823,101300,20711059,720,720,720,720,0
|
|
20240823,101200,20711059,720,720,720,720,1283
|
|
20240823,101100,19787299,720,725,725,720,3739
|
|
20240823,101000,17091725,725,723,725,723,601
|
|
20240823,100900,16657002,725,725,725,725,6
|
|
20240823,100800,16652652,725,725,725,725,0
|
|
20240823,100700,16652652,725,725,725,725,0
|
|
20240823,100600,16652652,725,725,725,725,0
|
|
20240823,100500,16652652,725,725,725,725,0
|
|
20240823,100400,16652652,725,725,725,725,5
|
|
20240823,100300,16649027,725,725,725,725,0
|
|
20240823,100200,16649027,725,725,725,725,3
|
|
20240823,100100,16646852,725,725,725,725,0
|
|
20240823,100000,16646852,725,725,725,725,0
|
|
20240823,095900,16646852,725,725,725,725,2
|
|
20240823,095800,16645402,722,725,725,722,267
|
|
20240823,095700,16452625,722,722,722,722,0
|
|
20240823,095600,16452625,722,722,722,722,1188
|
|
20240823,095500,15594889,725,725,725,725,0
|
|
20240823,095400,15594889,725,725,725,725,0
|
|
20240823,095300,15594889,725,725,725,725,0
|
|
20240823,095200,15594889,725,725,725,725,1
|
|
20240823,095100,15594164,725,725,725,725,0
|
|
20240823,095000,15594164,725,725,725,725,0
|
|
20240823,094900,15594164,725,725,725,725,0
|
|
20240823,094800,15594164,725,725,725,725,0
|
|
20240823,094700,15594164,725,722,725,722,668
|
|
20240823,094600,15110074,725,725,725,725,1
|
|
20240823,094500,15109349,725,725,725,725,60
|
|
20240823,094400,15065849,725,725,725,725,2
|
|
20240823,094300,15064399,725,725,725,725,3
|
|
20240823,094200,15062224,725,725,725,725,0
|
|
20240823,094100,15062224,725,725,725,725,0
|
|
20240823,094000,15062224,725,725,725,725,0
|
|
20240823,093900,15062224,725,725,725,725,0
|
|
20240823,093800,15062224,725,725,725,725,0
|
|
20240823,093700,15062224,725,725,725,725,0
|
|
20240823,093600,15062224,725,725,725,725,3000
|
|
20240823,093500,12887224,725,725,725,725,6
|
|
20240823,093400,12882874,725,725,725,725,32
|
|
20240823,093300,12859674,725,725,725,725,0
|
|
20240823,093200,12859674,725,725,725,725,0
|
|
20240823,093100,12859674,725,725,725,725,10
|
|
20240823,093000,12852424,725,725,725,725,0
|
|
20240823,092900,12852424,725,725,725,725,0
|
|
20240823,092800,12852424,725,725,725,725,1000
|
|
20240823,092700,12127424,725,725,725,725,0
|
|
20240823,092600,12127424,725,725,725,725,0
|
|
20240823,092500,12127424,725,725,725,725,0
|
|
20240823,092400,12127424,725,725,725,725,600
|
|
20240823,092300,11692424,725,725,725,725,1
|
|
20240823,092200,11691699,720,722,722,720,3200
|
|
20240823,092100,9383189,722,722,722,722,0
|
|
20240823,092000,9383189,722,722,722,722,0
|
|
20240823,091900,9383189,722,722,722,722,400
|
|
20240823,091800,9094389,729,729,729,729,0
|
|
20240823,091700,9094389,729,729,729,729,0
|
|
20240823,091600,9094389,729,729,729,729,0
|
|
20240823,091500,9094389,729,728,729,728,1300
|
|
20240823,091400,8146989,729,729,729,729,0
|
|
20240823,091300,8146989,729,729,729,729,0
|
|
20240823,091200,8146989,729,729,729,729,0
|
|
20240823,091100,8146989,729,729,729,729,1
|
|
20240823,091000,8146260,729,722,729,722,1001
|
|
20240823,090900,7423531,730,730,730,730,100
|
|
20240823,090800,7350531,730,730,730,730,2
|
|
20240823,090700,7349071,730,730,730,730,1
|
|
20240823,090600,7348341,731,729,731,729,3000
|
|
20240823,090500,5156380,731,731,731,731,0
|
|
20240823,090400,5156380,731,731,731,731,0
|
|
20240823,090300,5156380,731,731,731,731,0
|
|
20240823,090200,5156380,731,727,731,727,5000
|
|
20240823,090100,1502494,728,728,728,728,412
|
|
20240823,090000,1202558,727,723,727,723,1662
|