674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201100,101922556,719,719,719,719,2656
|
|
20240822,201000,101922556,719,719,719,719,0
|
|
20240822,200900,101922556,719,719,719,719,0
|
|
20240822,200800,101922556,719,719,719,719,0
|
|
20240822,200700,101922556,719,719,719,719,0
|
|
20240822,200600,101922556,719,719,719,719,0
|
|
20240822,200500,101922556,719,719,719,719,0
|
|
20240822,200400,101922556,719,719,719,719,0
|
|
20240822,200300,101922556,719,719,719,719,0
|
|
20240822,200200,101922556,719,719,719,719,0
|
|
20240822,200100,101922556,719,719,719,719,0
|
|
20240822,200000,101922556,719,719,719,719,0
|
|
20240822,195900,101922556,719,719,719,719,0
|
|
20240822,195800,101922556,719,719,719,719,0
|
|
20240822,195700,101922556,719,719,719,719,0
|
|
20240822,195600,101922556,719,719,719,719,0
|
|
20240822,195500,101922556,719,719,719,719,0
|
|
20240822,195400,101922556,719,719,719,719,0
|
|
20240822,195300,101922556,719,719,719,719,0
|
|
20240822,195200,101922556,719,719,719,719,0
|
|
20240822,195100,101922556,719,719,719,719,0
|
|
20240822,195000,101922556,719,719,719,719,0
|
|
20240822,194900,101922556,719,719,719,719,0
|
|
20240822,194800,101922556,719,719,719,719,0
|
|
20240822,194700,101922556,719,719,719,719,0
|
|
20240822,194600,101922556,719,719,719,719,0
|
|
20240822,194500,101922556,719,719,719,719,0
|
|
20240822,194400,101922556,719,719,719,719,0
|
|
20240822,194300,101922556,719,719,719,719,0
|
|
20240822,194200,101922556,719,719,719,719,0
|
|
20240822,194100,101922556,719,719,719,719,2656
|
|
20240822,194000,101922556,719,719,719,719,0
|
|
20240822,193900,101922556,719,719,719,719,0
|
|
20240822,193800,101922556,719,719,719,719,0
|
|
20240822,193700,101922556,719,719,719,719,0
|
|
20240822,193600,101922556,719,719,719,719,0
|
|
20240822,193500,101922556,719,719,719,719,0
|
|
20240822,193400,101922556,719,719,719,719,0
|
|
20240822,193300,101922556,719,719,719,719,0
|
|
20240822,193200,101922556,719,719,719,719,0
|
|
20240822,193100,101922556,719,719,719,719,0
|
|
20240822,193000,101922556,719,719,719,719,0
|
|
20240822,192900,101922556,719,719,719,719,0
|
|
20240822,192800,101922556,719,719,719,719,0
|
|
20240822,192700,101922556,719,719,719,719,0
|
|
20240822,192600,101922556,719,719,719,719,0
|
|
20240822,192500,101922556,719,719,719,719,0
|
|
20240822,192400,101922556,719,719,719,719,0
|
|
20240822,192300,101922556,719,719,719,719,0
|
|
20240822,192200,101922556,719,719,719,719,0
|
|
20240822,192100,101922556,719,719,719,719,0
|
|
20240822,192000,101922556,719,719,719,719,0
|
|
20240822,191900,101922556,719,719,719,719,0
|
|
20240822,191800,101922556,719,719,719,719,0
|
|
20240822,191700,101922556,719,719,719,719,0
|
|
20240822,191600,101922556,719,719,719,719,0
|
|
20240822,191500,101922556,719,719,719,719,0
|
|
20240822,191400,101922556,719,719,719,719,0
|
|
20240822,191300,101922556,719,719,719,719,0
|
|
20240822,191200,101922556,719,719,719,719,0
|
|
20240822,191100,101922556,719,719,719,719,2656
|
|
20240822,191000,101922556,719,719,719,719,0
|
|
20240822,190900,101922556,719,719,719,719,0
|
|
20240822,190800,101922556,719,719,719,719,0
|
|
20240822,190700,101922556,719,719,719,719,0
|
|
20240822,190600,101922556,719,719,719,719,0
|
|
20240822,190500,101922556,719,719,719,719,0
|
|
20240822,190400,101922556,719,719,719,719,0
|
|
20240822,190300,101922556,719,719,719,719,0
|
|
20240822,190200,101922556,719,719,719,719,0
|
|
20240822,190100,101922556,719,719,719,719,0
|
|
20240822,190000,101922556,719,719,719,719,0
|
|
20240822,185900,101922556,719,719,719,719,0
|
|
20240822,185800,101922556,719,719,719,719,0
|
|
20240822,185700,101922556,719,719,719,719,0
|
|
20240822,185600,101922556,719,719,719,719,0
|
|
20240822,185500,101922556,719,719,719,719,0
|
|
20240822,185400,101922556,719,719,719,719,0
|
|
20240822,185300,101922556,719,719,719,719,0
|
|
20240822,185200,101922556,719,719,719,719,0
|
|
20240822,185100,101922556,719,719,719,719,0
|
|
20240822,185000,101922556,719,719,719,719,0
|
|
20240822,184900,101922556,719,719,719,719,0
|
|
20240822,184800,101922556,719,719,719,719,0
|
|
20240822,184700,101922556,719,719,719,719,0
|
|
20240822,184600,101922556,719,719,719,719,0
|
|
20240822,184500,101922556,719,719,719,719,0
|
|
20240822,184400,101922556,719,719,719,719,0
|
|
20240822,184300,101922556,719,719,719,719,0
|
|
20240822,184200,101922556,719,719,719,719,0
|
|
20240822,184100,101922556,719,719,719,719,2656
|
|
20240822,184000,101922556,719,719,719,719,0
|
|
20240822,183900,101922556,719,719,719,719,0
|
|
20240822,183800,101922556,719,719,719,719,0
|
|
20240822,183700,101922556,719,719,719,719,0
|
|
20240822,183600,101922556,719,719,719,719,0
|
|
20240822,183500,101922556,719,719,719,719,0
|
|
20240822,183400,101922556,719,719,719,719,0
|
|
20240822,183300,101922556,719,719,719,719,0
|
|
20240822,183200,101922556,719,719,719,719,0
|
|
20240822,183100,101922556,719,719,719,719,0
|
|
20240822,183000,101922556,719,719,719,719,0
|
|
20240822,182900,101922556,719,719,719,719,0
|
|
20240822,182800,101922556,719,719,719,719,0
|
|
20240822,182700,101922556,719,719,719,719,0
|
|
20240822,182600,101922556,719,719,719,719,0
|
|
20240822,182500,101922556,719,719,719,719,0
|
|
20240822,182400,101922556,719,719,719,719,0
|
|
20240822,182300,101922556,719,719,719,719,0
|
|
20240822,182200,101922556,719,719,719,719,0
|
|
20240822,182100,101922556,719,719,719,719,0
|
|
20240822,182000,101922556,719,719,719,719,0
|
|
20240822,181900,101922556,719,719,719,719,0
|
|
20240822,181800,101922556,719,719,719,719,0
|
|
20240822,181700,101922556,719,719,719,719,0
|
|
20240822,181600,101922556,719,719,719,719,0
|
|
20240822,181500,101922556,719,719,719,719,0
|
|
20240822,181400,101922556,719,719,719,719,0
|
|
20240822,181300,101922556,719,719,719,719,0
|
|
20240822,181200,101922556,719,719,719,719,0
|
|
20240822,181100,101922556,719,719,719,719,2656
|
|
20240822,181000,101922556,719,719,719,719,0
|
|
20240822,180900,101922556,719,719,719,719,0
|
|
20240822,180800,101922556,719,719,719,719,0
|
|
20240822,180700,101922556,719,719,719,719,0
|
|
20240822,180600,101922556,719,719,719,719,0
|
|
20240822,180500,101922556,719,719,719,719,0
|
|
20240822,180400,101922556,719,719,719,719,0
|
|
20240822,180300,101922556,719,719,719,719,0
|
|
20240822,180200,101922556,719,719,719,719,0
|
|
20240822,180100,101922556,719,719,719,719,0
|
|
20240822,180000,101922556,719,719,719,719,0
|
|
20240822,175900,101922556,719,719,719,719,0
|
|
20240822,175800,101922556,719,719,719,719,0
|
|
20240822,175700,101922556,719,719,719,719,0
|
|
20240822,175600,101922556,719,719,719,719,0
|
|
20240822,175500,101922556,719,719,719,719,0
|
|
20240822,175400,101922556,719,719,719,719,0
|
|
20240822,175300,101922556,719,719,719,719,0
|
|
20240822,175200,101922556,719,719,719,719,0
|
|
20240822,175100,101922556,719,719,719,719,0
|
|
20240822,175000,101922556,719,719,719,719,0
|
|
20240822,174900,101922556,719,719,719,719,0
|
|
20240822,174800,101922556,719,719,719,719,0
|
|
20240822,174700,101922556,719,719,719,719,0
|
|
20240822,174600,101922556,719,719,719,719,0
|
|
20240822,174500,101922556,719,719,719,719,0
|
|
20240822,174400,101922556,719,719,719,719,0
|
|
20240822,174300,101922556,719,719,719,719,0
|
|
20240822,174200,101922556,719,719,719,719,0
|
|
20240822,174100,101922556,719,719,719,719,2656
|
|
20240822,174000,101922556,719,719,719,719,0
|
|
20240822,173900,101922556,719,719,719,719,0
|
|
20240822,173800,101922556,719,719,719,719,0
|
|
20240822,173700,101922556,719,719,719,719,0
|
|
20240822,173600,101922556,719,719,719,719,0
|
|
20240822,173500,101922556,719,719,719,719,0
|
|
20240822,173400,101922556,719,719,719,719,0
|
|
20240822,173300,101922556,719,719,719,719,0
|
|
20240822,173200,101922556,719,719,719,719,0
|
|
20240822,173100,101922556,719,719,719,719,0
|
|
20240822,173000,101922556,719,719,719,719,0
|
|
20240822,172900,101922556,719,719,719,719,0
|
|
20240822,172800,101922556,719,719,719,719,0
|
|
20240822,172700,101922556,719,719,719,719,0
|
|
20240822,172600,101922556,719,719,719,719,0
|
|
20240822,172500,101922556,719,719,719,719,0
|
|
20240822,172400,101922556,719,719,719,719,0
|
|
20240822,172300,101922556,719,719,719,719,0
|
|
20240822,172200,101922556,719,719,719,719,0
|
|
20240822,172100,101922556,719,719,719,719,0
|
|
20240822,172000,101922556,719,719,719,719,0
|
|
20240822,171900,101922556,719,719,719,719,0
|
|
20240822,171800,101922556,719,719,719,719,0
|
|
20240822,171700,101922556,719,719,719,719,0
|
|
20240822,171600,101922556,719,719,719,719,0
|
|
20240822,171500,101922556,719,719,719,719,0
|
|
20240822,171400,101922556,719,719,719,719,0
|
|
20240822,171300,101922556,719,719,719,719,0
|
|
20240822,171200,101922556,719,719,719,719,0
|
|
20240822,171100,101922556,719,719,719,719,2656
|
|
20240822,171000,101922556,719,719,719,719,0
|
|
20240822,170900,101922556,719,719,719,719,0
|
|
20240822,170800,101922556,719,719,719,719,0
|
|
20240822,170700,101922556,719,719,719,719,0
|
|
20240822,170600,101922556,719,719,719,719,0
|
|
20240822,170500,101922556,719,719,719,719,0
|
|
20240822,170400,101922556,719,719,719,719,0
|
|
20240822,170300,101922556,719,719,719,719,0
|
|
20240822,170200,101922556,719,719,719,719,0
|
|
20240822,170100,101922556,719,719,719,719,0
|
|
20240822,170000,101922556,719,719,719,719,0
|
|
20240822,165900,101922556,719,719,719,719,0
|
|
20240822,165800,101922556,719,719,719,719,0
|
|
20240822,165700,101922556,719,719,719,719,0
|
|
20240822,165600,101922556,719,719,719,719,0
|
|
20240822,165500,101922556,719,719,719,719,0
|
|
20240822,165400,101922556,719,719,719,719,0
|
|
20240822,165300,101922556,719,719,719,719,0
|
|
20240822,165200,101922556,719,719,719,719,0
|
|
20240822,165100,101922556,719,719,719,719,0
|
|
20240822,165000,101922556,719,719,719,719,0
|
|
20240822,164900,101922556,719,719,719,719,0
|
|
20240822,164800,101922556,719,719,719,719,0
|
|
20240822,164700,101922556,719,719,719,719,0
|
|
20240822,164600,101922556,719,719,719,719,0
|
|
20240822,164500,101922556,719,719,719,719,0
|
|
20240822,164400,101922556,719,719,719,719,0
|
|
20240822,164300,101922556,719,719,719,719,0
|
|
20240822,164200,101922556,719,719,719,719,0
|
|
20240822,164100,101922556,719,719,719,719,2656
|
|
20240822,164000,101922556,719,719,719,719,0
|
|
20240822,163900,101922556,719,719,719,719,0
|
|
20240822,163800,101922556,719,719,719,719,0
|
|
20240822,163700,101922556,719,719,719,719,0
|
|
20240822,163600,101922556,719,719,719,719,0
|
|
20240822,163500,101922556,719,719,719,719,0
|
|
20240822,163400,101922556,719,719,719,719,0
|
|
20240822,163300,101922556,719,719,719,719,0
|
|
20240822,163200,101922556,719,719,719,719,0
|
|
20240822,163100,101922556,719,719,719,719,0
|
|
20240822,163000,101922556,719,719,719,719,0
|
|
20240822,162900,101922556,719,719,719,719,0
|
|
20240822,162800,101922556,719,719,719,719,0
|
|
20240822,162700,101922556,719,719,719,719,0
|
|
20240822,162600,101922556,719,719,719,719,0
|
|
20240822,162500,101922556,719,719,719,719,0
|
|
20240822,162400,101922556,719,719,719,719,0
|
|
20240822,162300,101922556,719,719,719,719,0
|
|
20240822,162200,101922556,719,719,719,719,0
|
|
20240822,162100,101922556,719,719,719,719,0
|
|
20240822,162000,101922556,719,719,719,719,0
|
|
20240822,161900,101922556,719,719,719,719,0
|
|
20240822,161800,101922556,719,719,719,719,0
|
|
20240822,161700,101922556,719,719,719,719,0
|
|
20240822,161600,101922556,719,719,719,719,0
|
|
20240822,161500,101922556,719,719,719,719,0
|
|
20240822,161400,101922556,719,719,719,719,0
|
|
20240822,161300,101922556,719,719,719,719,0
|
|
20240822,161200,101922556,719,719,719,719,0
|
|
20240822,161100,101922556,719,719,719,719,2656
|
|
20240822,161000,101922556,719,719,719,719,0
|
|
20240822,160900,101922556,719,719,719,719,0
|
|
20240822,160800,101922556,719,719,719,719,0
|
|
20240822,160700,101922556,719,719,719,719,0
|
|
20240822,160600,101922556,719,719,719,719,0
|
|
20240822,160500,101922556,719,719,719,719,0
|
|
20240822,160400,101922556,719,719,719,719,0
|
|
20240822,160300,101922556,719,719,719,719,0
|
|
20240822,160200,101922556,719,719,719,719,0
|
|
20240822,160100,101922556,719,719,719,719,0
|
|
20240822,160000,101922556,719,719,719,719,0
|
|
20240822,155900,101922556,719,719,719,719,0
|
|
20240822,155800,101922556,719,719,719,719,0
|
|
20240822,155700,101922556,719,719,719,719,0
|
|
20240822,155600,101922556,719,719,719,719,0
|
|
20240822,155500,101922556,719,719,719,719,0
|
|
20240822,155400,101922556,719,719,719,719,0
|
|
20240822,155300,101922556,719,719,719,719,0
|
|
20240822,155200,101922556,719,719,719,719,0
|
|
20240822,155100,101922556,719,719,719,719,0
|
|
20240822,155000,101922556,719,719,719,719,0
|
|
20240822,154900,101922556,719,719,719,719,0
|
|
20240822,154800,101922556,719,719,719,719,0
|
|
20240822,154700,101922556,719,719,719,719,0
|
|
20240822,154600,101922556,719,719,719,719,0
|
|
20240822,154500,101922556,719,719,719,719,0
|
|
20240822,154400,101922556,719,719,719,719,0
|
|
20240822,154300,101922556,719,719,719,719,0
|
|
20240822,154200,101922556,719,719,719,719,0
|
|
20240822,154100,101922556,719,719,719,719,2656
|
|
20240822,154000,101922556,719,719,719,719,0
|
|
20240822,153900,101922556,719,719,719,719,0
|
|
20240822,153800,101922556,719,719,719,719,0
|
|
20240822,153700,101922556,719,719,719,719,0
|
|
20240822,153600,101922556,719,719,719,719,0
|
|
20240822,153500,101922556,719,719,719,719,0
|
|
20240822,153400,101922556,719,719,719,719,0
|
|
20240822,153300,101922556,719,719,719,719,0
|
|
20240822,153200,101922556,719,719,719,719,0
|
|
20240822,153100,101922556,719,719,719,719,0
|
|
20240822,153000,101922556,719,719,719,719,2656
|
|
20240822,152900,100012892,720,720,720,720,0
|
|
20240822,152800,100012892,720,720,720,720,0
|
|
20240822,152700,100012892,720,720,720,720,0
|
|
20240822,152600,100012892,720,720,720,720,0
|
|
20240822,152500,100012892,720,720,720,720,0
|
|
20240822,152400,100012892,720,720,720,720,0
|
|
20240822,152300,100012892,720,720,720,720,0
|
|
20240822,152200,100012892,720,720,720,720,0
|
|
20240822,152100,100012892,720,720,720,720,0
|
|
20240822,152000,100012892,720,720,720,720,0
|
|
20240822,151900,100012892,720,719,720,719,20
|
|
20240822,151800,99998502,715,715,715,715,1
|
|
20240822,151700,99997787,720,720,720,720,0
|
|
20240822,151600,99997787,720,720,720,720,0
|
|
20240822,151500,99997787,720,718,720,714,95
|
|
20240822,151400,99929683,720,720,720,720,0
|
|
20240822,151300,99929683,720,719,720,719,662
|
|
20240822,151200,99453053,720,719,720,719,303
|
|
20240822,151100,99235098,720,719,720,719,57
|
|
20240822,151000,99194068,719,717,719,717,3535
|
|
20240822,150900,96652505,716,713,716,713,600
|
|
20240822,150800,96224405,713,713,713,712,3760
|
|
20240822,150700,93546075,713,713,713,713,0
|
|
20240822,150600,93546075,713,713,713,713,195
|
|
20240822,150500,93407040,716,716,716,716,0
|
|
20240822,150400,93407040,716,713,716,713,3
|
|
20240822,150300,93404898,713,713,713,713,384
|
|
20240822,150200,93131106,713,713,713,713,3
|
|
20240822,150100,93128967,713,713,713,713,46
|
|
20240822,150000,93096169,713,713,713,713,0
|
|
20240822,145900,93096169,713,713,713,713,100
|
|
20240822,145800,93024869,713,713,713,713,465
|
|
20240822,145700,92693324,716,716,716,716,0
|
|
20240822,145600,92693324,716,716,716,716,0
|
|
20240822,145500,92693324,716,716,716,716,0
|
|
20240822,145400,92693324,716,716,716,716,0
|
|
20240822,145300,92693324,716,716,716,716,1
|
|
20240822,145200,92692608,712,712,712,712,133
|
|
20240822,145100,92597912,716,713,716,712,1001
|
|
20240822,145000,91884558,717,717,717,717,0
|
|
20240822,144900,91884558,717,717,717,717,0
|
|
20240822,144800,91884558,717,717,717,717,0
|
|
20240822,144700,91884558,717,717,717,717,0
|
|
20240822,144600,91884558,717,717,717,717,1
|
|
20240822,144500,91883841,712,719,719,712,3801
|
|
20240822,144400,89173878,718,718,718,718,5
|
|
20240822,144300,89170288,719,719,719,719,0
|
|
20240822,144200,89170288,719,719,719,719,0
|
|
20240822,144100,89170288,719,719,719,719,0
|
|
20240822,144000,89170288,719,719,719,719,0
|
|
20240822,143900,89170288,719,719,719,719,0
|
|
20240822,143800,89170288,719,719,719,719,0
|
|
20240822,143700,89170288,719,719,719,719,0
|
|
20240822,143600,89170288,719,719,719,719,0
|
|
20240822,143500,89170288,719,719,719,719,0
|
|
20240822,143400,89170288,719,719,719,719,0
|
|
20240822,143300,89170288,719,719,719,719,0
|
|
20240822,143200,89170288,719,719,719,719,0
|
|
20240822,143100,89170288,719,718,719,718,4
|
|
20240822,143000,89167415,719,719,719,719,25
|
|
20240822,142900,89149440,719,719,719,719,1
|
|
20240822,142800,89148721,718,715,718,715,765
|
|
20240822,142700,88600348,715,715,715,715,0
|
|
20240822,142600,88600348,715,715,715,715,0
|
|
20240822,142500,88600348,715,715,715,715,0
|
|
20240822,142400,88600348,715,715,715,715,0
|
|
20240822,142300,88600348,715,715,715,715,1
|
|
20240822,142200,88599633,713,713,713,713,0
|
|
20240822,142100,88599633,713,713,713,713,0
|
|
20240822,142000,88599633,713,713,713,713,0
|
|
20240822,141900,88599633,713,713,713,713,0
|
|
20240822,141800,88599633,713,713,713,713,0
|
|
20240822,141700,88599633,713,713,713,713,0
|
|
20240822,141600,88599633,713,714,714,713,3745
|
|
20240822,141500,85925761,714,714,714,714,0
|
|
20240822,141400,85925761,714,714,714,714,0
|
|
20240822,141300,85925761,714,714,714,714,0
|
|
20240822,141200,85925761,714,714,714,714,0
|
|
20240822,141100,85925761,714,714,714,714,0
|
|
20240822,141000,85925761,714,714,714,714,61
|
|
20240822,140900,85882207,714,714,714,714,100
|
|
20240822,140800,85810807,713,713,713,713,0
|
|
20240822,140700,85810807,713,713,713,713,0
|
|
20240822,140600,85810807,713,714,714,713,11
|
|
20240822,140500,85802963,711,711,711,711,0
|
|
20240822,140400,85802963,711,711,711,711,0
|
|
20240822,140300,85802963,711,711,711,711,0
|
|
20240822,140200,85802963,711,711,711,711,0
|
|
20240822,140100,85802963,711,711,711,711,0
|
|
20240822,140000,85802963,711,712,712,711,1735
|
|
20240822,135900,84569374,712,713,713,712,14
|
|
20240822,135800,84559397,715,715,715,715,0
|
|
20240822,135700,84559397,715,715,715,715,0
|
|
20240822,135600,84559397,715,715,715,715,0
|
|
20240822,135500,84559397,715,715,715,715,0
|
|
20240822,135400,84559397,715,715,715,715,0
|
|
20240822,135300,84559397,715,715,715,715,1
|
|
20240822,135200,84558682,711,711,711,711,0
|
|
20240822,135100,84558682,711,711,711,711,100
|
|
20240822,135000,84487582,715,711,715,711,2
|
|
20240822,134900,84486156,713,713,713,713,0
|
|
20240822,134800,84486156,713,713,713,713,0
|
|
20240822,134700,84486156,713,714,714,711,5002
|
|
20240822,134600,80922983,717,713,717,713,2
|
|
20240822,134500,80921553,712,716,716,712,2473
|
|
20240822,134400,79156811,714,714,714,714,0
|
|
20240822,134300,79156811,714,714,714,714,0
|
|
20240822,134200,79156811,714,714,714,714,0
|
|
20240822,134100,79156811,714,714,714,714,0
|
|
20240822,134000,79156811,714,714,714,714,0
|
|
20240822,133900,79156811,714,714,714,714,0
|
|
20240822,133800,79156811,714,714,714,714,0
|
|
20240822,133700,79156811,714,714,714,714,0
|
|
20240822,133600,79156811,714,714,714,714,0
|
|
20240822,133500,79156811,714,714,714,714,0
|
|
20240822,133400,79156811,714,714,714,714,0
|
|
20240822,133300,79156811,714,714,714,714,0
|
|
20240822,133200,79156811,714,714,714,714,0
|
|
20240822,133100,79156811,714,714,714,714,0
|
|
20240822,133000,79156811,714,719,719,714,223
|
|
20240822,132900,78996479,719,719,719,719,0
|
|
20240822,132800,78996479,719,719,719,719,0
|
|
20240822,132700,78996479,719,719,719,719,0
|
|
20240822,132600,78996479,719,719,719,719,0
|
|
20240822,132500,78996479,719,719,719,719,0
|
|
20240822,132400,78996479,719,719,719,719,0
|
|
20240822,132300,78996479,719,719,719,719,0
|
|
20240822,132200,78996479,719,719,719,719,60
|
|
20240822,132100,78953339,719,719,719,719,50
|
|
20240822,132000,78917389,719,714,719,714,2
|
|
20240822,131900,78915956,714,714,714,714,0
|
|
20240822,131800,78915956,714,714,714,714,0
|
|
20240822,131700,78915956,714,714,714,714,0
|
|
20240822,131600,78915956,714,714,714,714,3
|
|
20240822,131500,78913814,715,715,715,715,0
|
|
20240822,131400,78913814,715,715,715,715,0
|
|
20240822,131300,78913814,715,715,715,715,0
|
|
20240822,131200,78913814,715,715,715,715,0
|
|
20240822,131100,78913814,715,715,715,715,0
|
|
20240822,131000,78913814,715,715,715,715,0
|
|
20240822,130900,78913814,715,715,715,715,0
|
|
20240822,130800,78913814,715,715,715,715,0
|
|
20240822,130700,78913814,715,715,715,715,0
|
|
20240822,130600,78913814,715,715,715,715,497
|
|
20240822,130500,78558459,715,715,715,715,618
|
|
20240822,130400,78116589,715,715,715,715,0
|
|
20240822,130300,78116589,715,715,715,715,0
|
|
20240822,130200,78116589,715,715,715,715,0
|
|
20240822,130100,78116589,715,715,715,715,0
|
|
20240822,130000,78116589,715,715,715,715,0
|
|
20240822,125900,78116589,715,715,715,715,0
|
|
20240822,125800,78116589,715,715,715,715,0
|
|
20240822,125700,78116589,715,715,715,715,0
|
|
20240822,125600,78116589,715,715,715,715,200
|
|
20240822,125500,77973589,716,716,716,716,0
|
|
20240822,125400,77973589,716,716,716,716,0
|
|
20240822,125300,77973589,716,716,716,716,0
|
|
20240822,125200,77973589,716,716,716,716,0
|
|
20240822,125100,77973589,716,716,716,716,0
|
|
20240822,125000,77973589,716,716,716,716,0
|
|
20240822,124900,77973589,716,716,716,716,1
|
|
20240822,124800,77972873,714,714,714,714,0
|
|
20240822,124700,77972873,714,714,714,714,0
|
|
20240822,124600,77972873,714,714,714,714,300
|
|
20240822,124500,77758673,716,716,716,716,1
|
|
20240822,124400,77757957,714,714,714,714,0
|
|
20240822,124300,77757957,714,714,714,714,0
|
|
20240822,124200,77757957,714,714,714,714,0
|
|
20240822,124100,77757957,714,715,715,714,1210
|
|
20240822,124000,76893834,715,715,715,715,0
|
|
20240822,123900,76893834,715,715,715,715,0
|
|
20240822,123800,76893834,715,715,715,715,0
|
|
20240822,123700,76893834,715,715,715,715,0
|
|
20240822,123600,76893834,715,715,715,715,25
|
|
20240822,123500,76875959,715,715,715,715,1
|
|
20240822,123400,76875244,716,715,716,715,27
|
|
20240822,123300,76855937,716,716,716,716,0
|
|
20240822,123200,76855937,716,716,716,716,0
|
|
20240822,123100,76855937,716,716,716,716,0
|
|
20240822,123000,76855937,716,716,716,716,14
|
|
20240822,122900,76845913,715,715,715,715,0
|
|
20240822,122800,76845913,715,715,715,715,0
|
|
20240822,122700,76845913,715,715,715,715,0
|
|
20240822,122600,76845913,715,715,715,715,292
|
|
20240822,122500,76637133,714,714,714,714,0
|
|
20240822,122400,76637133,714,714,714,714,0
|
|
20240822,122300,76637133,714,715,715,714,500
|
|
20240822,122200,76279939,715,715,715,715,0
|
|
20240822,122100,76279939,715,715,715,715,105
|
|
20240822,122000,76204864,716,716,716,716,0
|
|
20240822,121900,76204864,716,716,716,716,0
|
|
20240822,121800,76204864,716,716,716,716,0
|
|
20240822,121700,76204864,716,716,716,716,0
|
|
20240822,121600,76204864,716,718,718,716,43
|
|
20240822,121500,76174060,717,717,717,717,0
|
|
20240822,121400,76174060,717,717,717,717,0
|
|
20240822,121300,76174060,717,717,717,717,22
|
|
20240822,121200,76158286,718,718,718,718,22
|
|
20240822,121100,76142490,720,720,720,720,0
|
|
20240822,121000,76142490,720,720,720,720,0
|
|
20240822,120900,76142490,720,720,720,720,0
|
|
20240822,120800,76142490,720,720,720,720,0
|
|
20240822,120700,76142490,720,720,720,720,0
|
|
20240822,120600,76142490,720,720,720,720,0
|
|
20240822,120500,76142490,720,720,720,720,0
|
|
20240822,120400,76142490,720,715,720,715,980
|
|
20240822,120300,75441785,715,715,715,715,149
|
|
20240822,120200,75335250,716,716,716,716,100
|
|
20240822,120100,75263650,716,717,717,716,618
|
|
20240822,120000,74820636,719,719,719,719,0
|
|
20240822,115900,74820636,719,719,719,719,0
|
|
20240822,115800,74820636,719,719,719,719,0
|
|
20240822,115700,74820636,719,719,719,719,0
|
|
20240822,115600,74820636,719,719,719,719,0
|
|
20240822,115500,74820636,719,719,719,719,1
|
|
20240822,115400,74819917,717,717,717,717,0
|
|
20240822,115300,74819917,717,717,717,717,0
|
|
20240822,115200,74819917,717,717,717,717,0
|
|
20240822,115100,74819917,717,717,717,717,0
|
|
20240822,115000,74819917,717,717,717,717,30
|
|
20240822,114900,74798407,720,720,720,720,0
|
|
20240822,114800,74798407,720,720,720,720,1
|
|
20240822,114700,74797687,717,717,717,717,0
|
|
20240822,114600,74797687,717,717,717,717,572
|
|
20240822,114500,74387563,717,717,717,717,0
|
|
20240822,114400,74387563,717,717,717,717,0
|
|
20240822,114300,74387563,717,717,717,717,1
|
|
20240822,114200,74386846,716,716,716,716,212
|
|
20240822,114100,74235054,716,716,716,716,0
|
|
20240822,114000,74235054,716,716,716,716,1
|
|
20240822,113900,74234338,716,716,716,716,0
|
|
20240822,113800,74234338,716,716,716,716,15
|
|
20240822,113700,74223598,716,716,716,716,25
|
|
20240822,113600,74205698,716,716,716,716,0
|
|
20240822,113500,74205698,716,716,716,716,0
|
|
20240822,113400,74205698,716,716,716,716,0
|
|
20240822,113300,74205698,716,716,716,716,25
|
|
20240822,113200,74187798,717,717,717,717,0
|
|
20240822,113100,74187798,717,717,717,717,1
|
|
20240822,113000,74187081,717,717,717,717,0
|
|
20240822,112900,74187081,717,720,720,715,10925
|
|
20240822,112800,66354179,722,722,722,722,0
|
|
20240822,112700,66354179,722,722,722,722,0
|
|
20240822,112600,66354179,722,722,722,722,0
|
|
20240822,112500,66354179,722,722,722,722,0
|
|
20240822,112400,66354179,722,722,722,722,0
|
|
20240822,112300,66354179,722,722,722,722,0
|
|
20240822,112200,66354179,722,722,722,722,0
|
|
20240822,112100,66354179,722,720,722,720,1507
|
|
20240822,112000,65269110,721,721,721,721,0
|
|
20240822,111900,65269110,721,721,721,721,0
|
|
20240822,111800,65269110,721,721,721,721,0
|
|
20240822,111700,65269110,721,721,721,721,0
|
|
20240822,111600,65269110,721,720,721,720,30
|
|
20240822,111500,65247505,721,721,721,721,1
|
|
20240822,111400,65246784,720,720,720,720,0
|
|
20240822,111300,65246784,720,720,720,720,0
|
|
20240822,111200,65246784,720,720,720,720,0
|
|
20240822,111100,65246784,720,720,720,720,243
|
|
20240822,111000,65071824,721,721,721,721,0
|
|
20240822,110900,65071824,721,721,721,721,0
|
|
20240822,110800,65071824,721,721,721,721,0
|
|
20240822,110700,65071824,721,721,721,721,0
|
|
20240822,110600,65071824,721,721,721,721,20
|
|
20240822,110500,65057404,722,722,722,722,3
|
|
20240822,110400,65055238,722,721,722,720,252
|
|
20240822,110300,64873758,720,722,722,720,57
|
|
20240822,110200,64832698,721,721,721,721,0
|
|
20240822,110100,64832698,721,721,721,721,10
|
|
20240822,110000,64825488,721,721,721,721,0
|
|
20240822,105900,64825488,721,721,721,721,25
|
|
20240822,105800,64807463,722,722,722,722,0
|
|
20240822,105700,64807463,722,722,722,722,2
|
|
20240822,105600,64806019,722,722,722,722,1
|
|
20240822,105500,64805297,722,722,722,722,0
|
|
20240822,105400,64805297,722,722,722,722,0
|
|
20240822,105300,64805297,722,722,722,722,0
|
|
20240822,105200,64805297,722,722,722,722,0
|
|
20240822,105100,64805297,722,722,722,722,0
|
|
20240822,105000,64805297,722,722,722,722,0
|
|
20240822,104900,64805297,722,722,722,722,0
|
|
20240822,104800,64805297,722,722,722,722,0
|
|
20240822,104700,64805297,722,722,722,722,25
|
|
20240822,104600,64787247,722,722,722,722,0
|
|
20240822,104500,64787247,722,722,722,722,0
|
|
20240822,104400,64787247,722,722,722,722,0
|
|
20240822,104300,64787247,722,722,722,722,0
|
|
20240822,104200,64787247,722,722,722,722,0
|
|
20240822,104100,64787247,722,722,722,722,10
|
|
20240822,104000,64780027,721,721,721,721,25
|
|
20240822,103900,64762002,722,722,722,722,0
|
|
20240822,103800,64762002,722,722,722,722,0
|
|
20240822,103700,64762002,722,722,722,722,0
|
|
20240822,103600,64762002,722,722,722,722,0
|
|
20240822,103500,64762002,722,722,722,722,0
|
|
20240822,103400,64762002,722,722,722,722,15
|
|
20240822,103300,64751172,721,721,721,721,0
|
|
20240822,103200,64751172,721,721,721,721,0
|
|
20240822,103100,64751172,721,721,721,721,174
|
|
20240822,103000,64625718,721,720,721,720,851
|
|
20240822,102900,64012172,721,721,721,721,0
|
|
20240822,102800,64012172,721,721,721,721,0
|
|
20240822,102700,64012172,721,721,721,721,0
|
|
20240822,102600,64012172,721,721,721,721,0
|
|
20240822,102500,64012172,721,721,721,721,0
|
|
20240822,102400,64012172,721,721,721,721,4
|
|
20240822,102300,64009288,720,720,720,720,0
|
|
20240822,102200,64009288,720,720,720,720,0
|
|
20240822,102100,64009288,720,720,720,720,25
|
|
20240822,102000,63991288,720,720,720,720,0
|
|
20240822,101900,63991288,720,720,720,720,0
|
|
20240822,101800,63991288,720,720,720,720,2
|
|
20240822,101700,63989848,720,720,720,720,0
|
|
20240822,101600,63989848,720,720,720,720,0
|
|
20240822,101500,63989848,720,720,720,720,0
|
|
20240822,101400,63989848,720,720,720,720,0
|
|
20240822,101300,63989848,720,720,720,720,146
|
|
20240822,101200,63884728,721,721,721,721,100
|
|
20240822,101100,63812628,719,719,719,719,0
|
|
20240822,101000,63812628,719,719,719,719,0
|
|
20240822,100900,63812628,719,719,719,719,0
|
|
20240822,100800,63812628,719,719,719,719,0
|
|
20240822,100700,63812628,719,720,720,719,41
|
|
20240822,100600,63783109,719,720,720,719,1026
|
|
20240822,100500,63044415,720,720,720,720,100
|
|
20240822,100400,62972415,719,719,719,719,2046
|
|
20240822,100300,61501341,720,722,722,720,68860
|
|
20240822,100200,11901069,726,726,726,726,1
|
|
20240822,100100,11900343,724,724,724,724,1
|
|
20240822,100000,11899619,723,723,723,723,0
|
|
20240822,095900,11899619,723,723,723,723,0
|
|
20240822,095800,11899619,723,723,723,723,0
|
|
20240822,095700,11899619,723,725,725,723,10
|
|
20240822,095600,11892379,727,727,727,727,0
|
|
20240822,095500,11892379,727,727,727,727,0
|
|
20240822,095400,11892379,727,727,727,727,0
|
|
20240822,095300,11892379,727,727,727,727,0
|
|
20240822,095200,11892379,727,727,727,727,0
|
|
20240822,095100,11892379,727,727,727,727,0
|
|
20240822,095000,11892379,727,727,727,727,0
|
|
20240822,094900,11892379,727,727,727,727,0
|
|
20240822,094800,11892379,727,727,727,727,0
|
|
20240822,094700,11892379,727,721,727,721,3995
|
|
20240822,094600,9011978,721,730,730,721,6186
|
|
20240822,094500,4539443,730,730,730,730,0
|
|
20240822,094400,4539443,730,730,730,730,8
|
|
20240822,094300,4533603,728,728,728,728,0
|
|
20240822,094200,4533603,728,728,728,728,0
|
|
20240822,094100,4533603,728,728,728,728,0
|
|
20240822,094000,4533603,728,728,728,728,0
|
|
20240822,093900,4533603,728,728,728,728,0
|
|
20240822,093800,4533603,728,728,728,728,0
|
|
20240822,093700,4533603,728,728,728,728,0
|
|
20240822,093600,4533603,728,728,728,728,0
|
|
20240822,093500,4533603,728,728,728,728,0
|
|
20240822,093400,4533603,728,728,728,728,0
|
|
20240822,093300,4533603,728,728,728,728,0
|
|
20240822,093200,4533603,728,728,728,728,0
|
|
20240822,093100,4533603,728,728,728,728,0
|
|
20240822,093000,4533603,728,728,728,728,22
|
|
20240822,092900,4517587,729,729,729,729,0
|
|
20240822,092800,4517587,729,729,729,729,0
|
|
20240822,092700,4517587,729,729,729,729,500
|
|
20240822,092600,4153087,729,729,729,729,1
|
|
20240822,092500,4152358,729,730,730,729,1152
|
|
20240822,092400,3311840,735,735,735,735,0
|
|
20240822,092300,3311840,735,735,735,735,0
|
|
20240822,092200,3311840,735,735,735,735,0
|
|
20240822,092100,3311840,735,735,735,735,0
|
|
20240822,092000,3311840,735,735,735,735,0
|
|
20240822,091900,3311840,735,735,735,735,136
|
|
20240822,091800,3211880,735,735,735,735,0
|
|
20240822,091700,3211880,735,735,735,735,1
|
|
20240822,091600,3211145,729,729,729,729,0
|
|
20240822,091500,3211145,729,729,729,729,0
|
|
20240822,091400,3211145,729,729,729,729,0
|
|
20240822,091300,3211145,729,729,729,729,0
|
|
20240822,091200,3211145,729,729,729,729,105
|
|
20240822,091100,3134600,729,729,729,729,0
|
|
20240822,091000,3134600,729,729,729,729,0
|
|
20240822,090900,3134600,729,732,735,729,2793
|
|
20240822,090800,1084949,732,732,732,732,11
|
|
20240822,090700,1076897,732,732,732,732,0
|
|
20240822,090600,1076897,732,731,732,731,1452
|
|
20240822,090500,14533,730,730,730,730,1
|
|
20240822,090400,13803,730,729,730,729,8
|
|
20240822,090300,7964,724,724,724,724,0
|
|
20240822,090200,7964,724,724,724,724,0
|
|
20240822,090100,7964,724,724,724,724,0
|
|
20240822,090000,7964,724,724,724,724,11
|