674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201100,37700007,719,719,719,719,622
|
|
20240826,201000,37700007,719,719,719,719,0
|
|
20240826,200900,37700007,719,719,719,719,0
|
|
20240826,200800,37700007,719,719,719,719,0
|
|
20240826,200700,37700007,719,719,719,719,0
|
|
20240826,200600,37700007,719,719,719,719,0
|
|
20240826,200500,37700007,719,719,719,719,0
|
|
20240826,200400,37700007,719,719,719,719,0
|
|
20240826,200300,37700007,719,719,719,719,0
|
|
20240826,200200,37700007,719,719,719,719,0
|
|
20240826,200100,37700007,719,719,719,719,0
|
|
20240826,200000,37700007,719,719,719,719,0
|
|
20240826,195900,37700007,719,719,719,719,0
|
|
20240826,195800,37700007,719,719,719,719,0
|
|
20240826,195700,37700007,719,719,719,719,0
|
|
20240826,195600,37700007,719,719,719,719,0
|
|
20240826,195500,37700007,719,719,719,719,0
|
|
20240826,195400,37700007,719,719,719,719,0
|
|
20240826,195300,37700007,719,719,719,719,0
|
|
20240826,195200,37700007,719,719,719,719,0
|
|
20240826,195100,37700007,719,719,719,719,0
|
|
20240826,195000,37700007,719,719,719,719,0
|
|
20240826,194900,37700007,719,719,719,719,0
|
|
20240826,194800,37700007,719,719,719,719,0
|
|
20240826,194700,37700007,719,719,719,719,0
|
|
20240826,194600,37700007,719,719,719,719,0
|
|
20240826,194500,37700007,719,719,719,719,0
|
|
20240826,194400,37700007,719,719,719,719,0
|
|
20240826,194300,37700007,719,719,719,719,0
|
|
20240826,194200,37700007,719,719,719,719,0
|
|
20240826,194100,37700007,719,719,719,719,622
|
|
20240826,194000,37700007,719,719,719,719,0
|
|
20240826,193900,37700007,719,719,719,719,0
|
|
20240826,193800,37700007,719,719,719,719,0
|
|
20240826,193700,37700007,719,719,719,719,0
|
|
20240826,193600,37700007,719,719,719,719,0
|
|
20240826,193500,37700007,719,719,719,719,0
|
|
20240826,193400,37700007,719,719,719,719,0
|
|
20240826,193300,37700007,719,719,719,719,0
|
|
20240826,193200,37700007,719,719,719,719,0
|
|
20240826,193100,37700007,719,719,719,719,0
|
|
20240826,193000,37700007,719,719,719,719,0
|
|
20240826,192900,37700007,719,719,719,719,0
|
|
20240826,192800,37700007,719,719,719,719,0
|
|
20240826,192700,37700007,719,719,719,719,0
|
|
20240826,192600,37700007,719,719,719,719,0
|
|
20240826,192500,37700007,719,719,719,719,0
|
|
20240826,192400,37700007,719,719,719,719,0
|
|
20240826,192300,37700007,719,719,719,719,0
|
|
20240826,192200,37700007,719,719,719,719,0
|
|
20240826,192100,37700007,719,719,719,719,0
|
|
20240826,192000,37700007,719,719,719,719,0
|
|
20240826,191900,37700007,719,719,719,719,0
|
|
20240826,191800,37700007,719,719,719,719,0
|
|
20240826,191700,37700007,719,719,719,719,0
|
|
20240826,191600,37700007,719,719,719,719,0
|
|
20240826,191500,37700007,719,719,719,719,0
|
|
20240826,191400,37700007,719,719,719,719,0
|
|
20240826,191300,37700007,719,719,719,719,0
|
|
20240826,191200,37700007,719,719,719,719,0
|
|
20240826,191100,37700007,719,719,719,719,622
|
|
20240826,191000,37700007,719,719,719,719,0
|
|
20240826,190900,37700007,719,719,719,719,0
|
|
20240826,190800,37700007,719,719,719,719,0
|
|
20240826,190700,37700007,719,719,719,719,0
|
|
20240826,190600,37700007,719,719,719,719,0
|
|
20240826,190500,37700007,719,719,719,719,0
|
|
20240826,190400,37700007,719,719,719,719,0
|
|
20240826,190300,37700007,719,719,719,719,0
|
|
20240826,190200,37700007,719,719,719,719,0
|
|
20240826,190100,37700007,719,719,719,719,0
|
|
20240826,190000,37700007,719,719,719,719,0
|
|
20240826,185900,37700007,719,719,719,719,0
|
|
20240826,185800,37700007,719,719,719,719,0
|
|
20240826,185700,37700007,719,719,719,719,0
|
|
20240826,185600,37700007,719,719,719,719,0
|
|
20240826,185500,37700007,719,719,719,719,0
|
|
20240826,185400,37700007,719,719,719,719,0
|
|
20240826,185300,37700007,719,719,719,719,0
|
|
20240826,185200,37700007,719,719,719,719,0
|
|
20240826,185100,37700007,719,719,719,719,0
|
|
20240826,185000,37700007,719,719,719,719,0
|
|
20240826,184900,37700007,719,719,719,719,0
|
|
20240826,184800,37700007,719,719,719,719,0
|
|
20240826,184700,37700007,719,719,719,719,0
|
|
20240826,184600,37700007,719,719,719,719,0
|
|
20240826,184500,37700007,719,719,719,719,0
|
|
20240826,184400,37700007,719,719,719,719,0
|
|
20240826,184300,37700007,719,719,719,719,0
|
|
20240826,184200,37700007,719,719,719,719,0
|
|
20240826,184100,37700007,719,719,719,719,622
|
|
20240826,184000,37700007,719,719,719,719,0
|
|
20240826,183900,37700007,719,719,719,719,0
|
|
20240826,183800,37700007,719,719,719,719,0
|
|
20240826,183700,37700007,719,719,719,719,0
|
|
20240826,183600,37700007,719,719,719,719,0
|
|
20240826,183500,37700007,719,719,719,719,0
|
|
20240826,183400,37700007,719,719,719,719,0
|
|
20240826,183300,37700007,719,719,719,719,0
|
|
20240826,183200,37700007,719,719,719,719,0
|
|
20240826,183100,37700007,719,719,719,719,0
|
|
20240826,183000,37700007,719,719,719,719,0
|
|
20240826,182900,37700007,719,719,719,719,0
|
|
20240826,182800,37700007,719,719,719,719,0
|
|
20240826,182700,37700007,719,719,719,719,0
|
|
20240826,182600,37700007,719,719,719,719,0
|
|
20240826,182500,37700007,719,719,719,719,0
|
|
20240826,182400,37700007,719,719,719,719,0
|
|
20240826,182300,37700007,719,719,719,719,0
|
|
20240826,182200,37700007,719,719,719,719,0
|
|
20240826,182100,37700007,719,719,719,719,0
|
|
20240826,182000,37700007,719,719,719,719,0
|
|
20240826,181900,37700007,719,719,719,719,0
|
|
20240826,181800,37700007,719,719,719,719,0
|
|
20240826,181700,37700007,719,719,719,719,0
|
|
20240826,181600,37700007,719,719,719,719,0
|
|
20240826,181500,37700007,719,719,719,719,0
|
|
20240826,181400,37700007,719,719,719,719,0
|
|
20240826,181300,37700007,719,719,719,719,0
|
|
20240826,181200,37700007,719,719,719,719,0
|
|
20240826,181100,37700007,719,719,719,719,622
|
|
20240826,181000,37700007,719,719,719,719,0
|
|
20240826,180900,37700007,719,719,719,719,0
|
|
20240826,180800,37700007,719,719,719,719,0
|
|
20240826,180700,37700007,719,719,719,719,0
|
|
20240826,180600,37700007,719,719,719,719,0
|
|
20240826,180500,37700007,719,719,719,719,0
|
|
20240826,180400,37700007,719,719,719,719,0
|
|
20240826,180300,37700007,719,719,719,719,0
|
|
20240826,180200,37700007,719,719,719,719,0
|
|
20240826,180100,37700007,719,719,719,719,0
|
|
20240826,180000,37700007,719,719,719,719,0
|
|
20240826,175900,37700007,719,719,719,719,0
|
|
20240826,175800,37700007,719,719,719,719,0
|
|
20240826,175700,37700007,719,719,719,719,0
|
|
20240826,175600,37700007,719,719,719,719,0
|
|
20240826,175500,37700007,719,719,719,719,0
|
|
20240826,175400,37700007,719,719,719,719,0
|
|
20240826,175300,37700007,719,719,719,719,0
|
|
20240826,175200,37700007,719,719,719,719,0
|
|
20240826,175100,37700007,719,719,719,719,0
|
|
20240826,175000,37700007,719,719,719,719,0
|
|
20240826,174900,37700007,719,719,719,719,0
|
|
20240826,174800,37700007,719,719,719,719,0
|
|
20240826,174700,37700007,719,719,719,719,0
|
|
20240826,174600,37700007,719,719,719,719,0
|
|
20240826,174500,37700007,719,719,719,719,0
|
|
20240826,174400,37700007,719,719,719,719,0
|
|
20240826,174300,37700007,719,719,719,719,0
|
|
20240826,174200,37700007,719,719,719,719,0
|
|
20240826,174100,37700007,719,719,719,719,622
|
|
20240826,174000,37700007,719,719,719,719,0
|
|
20240826,173900,37700007,719,719,719,719,0
|
|
20240826,173800,37700007,719,719,719,719,0
|
|
20240826,173700,37700007,719,719,719,719,0
|
|
20240826,173600,37700007,719,719,719,719,0
|
|
20240826,173500,37700007,719,719,719,719,0
|
|
20240826,173400,37700007,719,719,719,719,0
|
|
20240826,173300,37700007,719,719,719,719,0
|
|
20240826,173200,37700007,719,719,719,719,0
|
|
20240826,173100,37700007,719,719,719,719,0
|
|
20240826,173000,37700007,719,719,719,719,0
|
|
20240826,172900,37700007,719,719,719,719,0
|
|
20240826,172800,37700007,719,719,719,719,0
|
|
20240826,172700,37700007,719,719,719,719,0
|
|
20240826,172600,37700007,719,719,719,719,0
|
|
20240826,172500,37700007,719,719,719,719,0
|
|
20240826,172400,37700007,719,719,719,719,0
|
|
20240826,172300,37700007,719,719,719,719,0
|
|
20240826,172200,37700007,719,719,719,719,0
|
|
20240826,172100,37700007,719,719,719,719,0
|
|
20240826,172000,37700007,719,719,719,719,0
|
|
20240826,171900,37700007,719,719,719,719,0
|
|
20240826,171800,37700007,719,719,719,719,0
|
|
20240826,171700,37700007,719,719,719,719,0
|
|
20240826,171600,37700007,719,719,719,719,0
|
|
20240826,171500,37700007,719,719,719,719,0
|
|
20240826,171400,37700007,719,719,719,719,0
|
|
20240826,171300,37700007,719,719,719,719,0
|
|
20240826,171200,37700007,719,719,719,719,0
|
|
20240826,171100,37700007,719,719,719,719,622
|
|
20240826,171000,37700007,719,719,719,719,0
|
|
20240826,170900,37700007,719,719,719,719,0
|
|
20240826,170800,37700007,719,719,719,719,0
|
|
20240826,170700,37700007,719,719,719,719,0
|
|
20240826,170600,37700007,719,719,719,719,0
|
|
20240826,170500,37700007,719,719,719,719,0
|
|
20240826,170400,37700007,719,719,719,719,0
|
|
20240826,170300,37700007,719,719,719,719,0
|
|
20240826,170200,37700007,719,719,719,719,0
|
|
20240826,170100,37700007,719,719,719,719,0
|
|
20240826,170000,37700007,719,719,719,719,0
|
|
20240826,165900,37700007,719,719,719,719,0
|
|
20240826,165800,37700007,719,719,719,719,0
|
|
20240826,165700,37700007,719,719,719,719,0
|
|
20240826,165600,37700007,719,719,719,719,0
|
|
20240826,165500,37700007,719,719,719,719,0
|
|
20240826,165400,37700007,719,719,719,719,0
|
|
20240826,165300,37700007,719,719,719,719,0
|
|
20240826,165200,37700007,719,719,719,719,0
|
|
20240826,165100,37700007,719,719,719,719,0
|
|
20240826,165000,37700007,719,719,719,719,0
|
|
20240826,164900,37700007,719,719,719,719,0
|
|
20240826,164800,37700007,719,719,719,719,0
|
|
20240826,164700,37700007,719,719,719,719,0
|
|
20240826,164600,37700007,719,719,719,719,0
|
|
20240826,164500,37700007,719,719,719,719,0
|
|
20240826,164400,37700007,719,719,719,719,0
|
|
20240826,164300,37700007,719,719,719,719,0
|
|
20240826,164200,37700007,719,719,719,719,0
|
|
20240826,164100,37700007,719,719,719,719,622
|
|
20240826,164000,37700007,719,719,719,719,0
|
|
20240826,163900,37700007,719,719,719,719,0
|
|
20240826,163800,37700007,719,719,719,719,0
|
|
20240826,163700,37700007,719,719,719,719,0
|
|
20240826,163600,37700007,719,719,719,719,0
|
|
20240826,163500,37700007,719,719,719,719,0
|
|
20240826,163400,37700007,719,719,719,719,0
|
|
20240826,163300,37700007,719,719,719,719,0
|
|
20240826,163200,37700007,719,719,719,719,0
|
|
20240826,163100,37700007,719,719,719,719,0
|
|
20240826,163000,37700007,719,719,719,719,0
|
|
20240826,162900,37700007,719,719,719,719,0
|
|
20240826,162800,37700007,719,719,719,719,0
|
|
20240826,162700,37700007,719,719,719,719,0
|
|
20240826,162600,37700007,719,719,719,719,0
|
|
20240826,162500,37700007,719,719,719,719,0
|
|
20240826,162400,37700007,719,719,719,719,0
|
|
20240826,162300,37700007,719,719,719,719,0
|
|
20240826,162200,37700007,719,719,719,719,0
|
|
20240826,162100,37700007,719,719,719,719,0
|
|
20240826,162000,37700007,719,719,719,719,0
|
|
20240826,161900,37700007,719,719,719,719,0
|
|
20240826,161800,37700007,719,719,719,719,0
|
|
20240826,161700,37700007,719,719,719,719,0
|
|
20240826,161600,37700007,719,719,719,719,0
|
|
20240826,161500,37700007,719,719,719,719,0
|
|
20240826,161400,37700007,719,719,719,719,0
|
|
20240826,161300,37700007,719,719,719,719,0
|
|
20240826,161200,37700007,719,719,719,719,0
|
|
20240826,161100,37700007,719,719,719,719,622
|
|
20240826,161000,37700007,719,719,719,719,0
|
|
20240826,160900,37700007,719,719,719,719,0
|
|
20240826,160800,37700007,719,719,719,719,0
|
|
20240826,160700,37700007,719,719,719,719,0
|
|
20240826,160600,37700007,719,719,719,719,0
|
|
20240826,160500,37700007,719,719,719,719,0
|
|
20240826,160400,37700007,719,719,719,719,0
|
|
20240826,160300,37700007,719,719,719,719,0
|
|
20240826,160200,37700007,719,719,719,719,0
|
|
20240826,160100,37700007,719,719,719,719,0
|
|
20240826,160000,37700007,719,719,719,719,0
|
|
20240826,155900,37700007,719,719,719,719,0
|
|
20240826,155800,37700007,719,719,719,719,0
|
|
20240826,155700,37700007,719,719,719,719,0
|
|
20240826,155600,37700007,719,719,719,719,0
|
|
20240826,155500,37700007,719,719,719,719,0
|
|
20240826,155400,37700007,719,719,719,719,0
|
|
20240826,155300,37700007,719,719,719,719,0
|
|
20240826,155200,37700007,719,719,719,719,0
|
|
20240826,155100,37700007,719,719,719,719,0
|
|
20240826,155000,37700007,719,719,719,719,0
|
|
20240826,154900,37700007,719,719,719,719,0
|
|
20240826,154800,37700007,719,719,719,719,0
|
|
20240826,154700,37700007,719,719,719,719,0
|
|
20240826,154600,37700007,719,719,719,719,0
|
|
20240826,154500,37700007,719,719,719,719,0
|
|
20240826,154400,37700007,719,719,719,719,0
|
|
20240826,154300,37700007,719,719,719,719,0
|
|
20240826,154200,37700007,719,719,719,719,0
|
|
20240826,154100,37700007,719,719,719,719,622
|
|
20240826,154000,37700007,719,719,719,719,0
|
|
20240826,153900,37700007,719,719,719,719,0
|
|
20240826,153800,37700007,719,719,719,719,0
|
|
20240826,153700,37700007,719,719,719,719,0
|
|
20240826,153600,37700007,719,719,719,719,0
|
|
20240826,153500,37700007,719,719,719,719,0
|
|
20240826,153400,37700007,719,719,719,719,0
|
|
20240826,153300,37700007,719,719,719,719,0
|
|
20240826,153200,37700007,719,719,719,719,0
|
|
20240826,153100,37700007,719,719,719,719,0
|
|
20240826,153000,37700007,719,719,719,719,622
|
|
20240826,152900,37252789,718,718,718,718,0
|
|
20240826,152800,37252789,718,718,718,718,0
|
|
20240826,152700,37252789,718,718,718,718,0
|
|
20240826,152600,37252789,718,718,718,718,0
|
|
20240826,152500,37252789,718,718,718,718,0
|
|
20240826,152400,37252789,718,718,718,718,0
|
|
20240826,152300,37252789,718,718,718,718,0
|
|
20240826,152200,37252789,718,718,718,718,0
|
|
20240826,152100,37252789,718,718,718,718,0
|
|
20240826,152000,37252789,718,718,718,718,0
|
|
20240826,151900,37252789,718,718,718,718,184
|
|
20240826,151800,37120677,714,714,714,714,1
|
|
20240826,151700,37119963,716,716,716,716,0
|
|
20240826,151600,37119963,716,716,716,716,0
|
|
20240826,151500,37119963,716,716,716,716,0
|
|
20240826,151400,37119963,716,716,716,716,0
|
|
20240826,151300,37119963,716,716,716,716,464
|
|
20240826,151200,36787739,717,717,717,717,0
|
|
20240826,151100,36787739,717,717,717,717,0
|
|
20240826,151000,36787739,717,717,717,717,0
|
|
20240826,150900,36787739,717,717,717,717,0
|
|
20240826,150800,36787739,717,717,717,717,0
|
|
20240826,150700,36787739,717,717,717,717,800
|
|
20240826,150600,36214139,717,717,717,717,0
|
|
20240826,150500,36214139,717,717,717,717,0
|
|
20240826,150400,36214139,717,717,717,717,0
|
|
20240826,150300,36214139,717,717,717,717,0
|
|
20240826,150200,36214139,717,717,717,717,0
|
|
20240826,150100,36214139,717,717,717,717,0
|
|
20240826,150000,36214139,717,717,717,717,0
|
|
20240826,145900,36214139,717,717,717,717,300
|
|
20240826,145800,35999039,716,716,716,716,466
|
|
20240826,145700,35665383,715,715,715,715,8
|
|
20240826,145600,35659663,715,715,715,715,0
|
|
20240826,145500,35659663,715,715,715,715,29
|
|
20240826,145400,35638928,715,715,715,715,683
|
|
20240826,145300,35150583,714,714,714,714,0
|
|
20240826,145200,35150583,714,714,714,714,0
|
|
20240826,145100,35150583,714,714,714,714,0
|
|
20240826,145000,35150583,714,714,714,714,0
|
|
20240826,144900,35150583,714,714,714,714,0
|
|
20240826,144800,35150583,714,714,714,714,0
|
|
20240826,144700,35150583,714,714,714,714,0
|
|
20240826,144600,35150583,714,714,714,714,29
|
|
20240826,144500,35129877,714,714,714,714,0
|
|
20240826,144400,35129877,714,715,715,714,718
|
|
20240826,144300,34617191,719,719,719,719,0
|
|
20240826,144200,34617191,719,719,719,719,0
|
|
20240826,144100,34617191,719,719,719,719,0
|
|
20240826,144000,34617191,719,719,719,719,0
|
|
20240826,143900,34617191,719,719,719,719,0
|
|
20240826,143800,34617191,719,719,719,719,0
|
|
20240826,143700,34617191,719,719,719,719,0
|
|
20240826,143600,34617191,719,719,719,719,3
|
|
20240826,143500,34615034,719,719,719,719,0
|
|
20240826,143400,34615034,719,719,719,719,0
|
|
20240826,143300,34615034,719,719,719,719,0
|
|
20240826,143200,34615034,719,719,719,719,0
|
|
20240826,143100,34615034,719,719,719,719,0
|
|
20240826,143000,34615034,719,719,719,719,0
|
|
20240826,142900,34615034,719,719,719,719,0
|
|
20240826,142800,34615034,719,719,719,719,466
|
|
20240826,142700,34279980,715,715,715,715,0
|
|
20240826,142600,34279980,715,715,715,715,0
|
|
20240826,142500,34279980,715,715,715,715,0
|
|
20240826,142400,34279980,715,715,715,715,576
|
|
20240826,142300,33868140,716,716,716,716,606
|
|
20240826,142200,33434244,716,716,716,716,0
|
|
20240826,142100,33434244,716,716,716,716,0
|
|
20240826,142000,33434244,716,716,716,716,0
|
|
20240826,141900,33434244,716,716,716,716,0
|
|
20240826,141800,33434244,716,716,716,716,0
|
|
20240826,141700,33434244,716,716,716,716,0
|
|
20240826,141600,33434244,716,716,716,716,0
|
|
20240826,141500,33434244,716,716,716,716,0
|
|
20240826,141400,33434244,716,716,716,716,0
|
|
20240826,141300,33434244,716,717,717,716,2000
|
|
20240826,141200,32001717,722,722,722,722,0
|
|
20240826,141100,32001717,722,722,722,722,0
|
|
20240826,141000,32001717,722,722,722,722,0
|
|
20240826,140900,32001717,722,722,722,722,0
|
|
20240826,140800,32001717,722,722,722,722,0
|
|
20240826,140700,32001717,722,722,722,722,0
|
|
20240826,140600,32001717,722,722,722,722,0
|
|
20240826,140500,32001717,722,722,722,722,0
|
|
20240826,140400,32001717,722,722,722,722,0
|
|
20240826,140300,32001717,722,722,722,722,0
|
|
20240826,140200,32001717,722,722,722,722,0
|
|
20240826,140100,32001717,722,722,722,722,0
|
|
20240826,140000,32001717,722,722,722,722,0
|
|
20240826,135900,32001717,722,722,722,722,0
|
|
20240826,135800,32001717,722,722,722,722,0
|
|
20240826,135700,32001717,722,722,722,722,0
|
|
20240826,135600,32001717,722,722,722,722,0
|
|
20240826,135500,32001717,722,722,722,722,0
|
|
20240826,135400,32001717,722,722,722,722,1
|
|
20240826,135300,32000995,717,717,717,717,79
|
|
20240826,135200,31944352,722,722,722,722,0
|
|
20240826,135100,31944352,722,722,722,722,0
|
|
20240826,135000,31944352,722,722,722,722,0
|
|
20240826,134900,31944352,722,722,722,722,0
|
|
20240826,134800,31944352,722,722,722,722,0
|
|
20240826,134700,31944352,722,722,722,722,0
|
|
20240826,134600,31944352,722,722,722,722,0
|
|
20240826,134500,31944352,722,722,722,722,0
|
|
20240826,134400,31944352,722,722,722,722,0
|
|
20240826,134300,31944352,722,722,722,722,10
|
|
20240826,134200,31937132,722,722,722,722,0
|
|
20240826,134100,31937132,722,722,722,722,0
|
|
20240826,134000,31937132,722,722,722,722,350
|
|
20240826,133900,31684432,724,724,724,724,0
|
|
20240826,133800,31684432,724,724,724,724,0
|
|
20240826,133700,31684432,724,724,724,724,0
|
|
20240826,133600,31684432,724,724,724,724,0
|
|
20240826,133500,31684432,724,724,724,724,0
|
|
20240826,133400,31684432,724,724,724,724,0
|
|
20240826,133300,31684432,724,724,724,724,0
|
|
20240826,133200,31684432,724,724,724,724,0
|
|
20240826,133100,31684432,724,724,724,724,0
|
|
20240826,133000,31684432,724,724,724,724,0
|
|
20240826,132900,31684432,724,719,724,719,50
|
|
20240826,132800,31648437,719,718,719,718,1000
|
|
20240826,132700,30929535,718,718,718,718,0
|
|
20240826,132600,30929535,718,718,718,718,0
|
|
20240826,132500,30929535,718,718,718,718,0
|
|
20240826,132400,30929535,718,718,718,718,0
|
|
20240826,132300,30929535,718,718,718,718,0
|
|
20240826,132200,30929535,718,718,718,718,0
|
|
20240826,132100,30929535,718,718,718,718,0
|
|
20240826,132000,30929535,718,718,718,718,0
|
|
20240826,131900,30929535,718,718,718,718,0
|
|
20240826,131800,30929535,718,718,718,718,10
|
|
20240826,131700,30922355,717,717,717,717,0
|
|
20240826,131600,30922355,717,717,717,717,0
|
|
20240826,131500,30922355,717,717,717,717,0
|
|
20240826,131400,30922355,717,717,717,717,0
|
|
20240826,131300,30922355,717,717,717,717,29
|
|
20240826,131200,30901562,716,716,716,716,0
|
|
20240826,131100,30901562,716,716,716,716,29
|
|
20240826,131000,30880798,716,716,716,716,0
|
|
20240826,130900,30880798,716,716,716,716,0
|
|
20240826,130800,30880798,716,716,716,716,0
|
|
20240826,130700,30880798,716,716,716,716,0
|
|
20240826,130600,30880798,716,716,716,716,0
|
|
20240826,130500,30880798,716,716,716,716,500
|
|
20240826,130400,30522798,717,717,717,717,194
|
|
20240826,130300,30383700,717,717,717,717,7
|
|
20240826,130200,30378681,717,717,717,717,0
|
|
20240826,130100,30378681,717,717,717,717,57
|
|
20240826,130000,30337812,718,718,718,718,1
|
|
20240826,125900,30337094,717,718,718,717,900
|
|
20240826,125800,29691784,718,718,718,718,9
|
|
20240826,125700,29685322,718,718,718,718,2
|
|
20240826,125600,29683886,717,717,717,717,0
|
|
20240826,125500,29683886,717,717,717,717,0
|
|
20240826,125400,29683886,717,717,717,717,0
|
|
20240826,125300,29683886,717,717,717,717,29
|
|
20240826,125200,29663093,717,717,717,717,0
|
|
20240826,125100,29663093,717,717,717,717,0
|
|
20240826,125000,29663093,717,717,717,717,0
|
|
20240826,124900,29663093,717,717,717,717,0
|
|
20240826,124800,29663093,717,717,717,717,29
|
|
20240826,124700,29642300,718,718,718,718,0
|
|
20240826,124600,29642300,718,718,718,718,0
|
|
20240826,124500,29642300,718,718,718,718,0
|
|
20240826,124400,29642300,718,718,718,718,0
|
|
20240826,124300,29642300,718,718,718,718,0
|
|
20240826,124200,29642300,718,718,718,718,0
|
|
20240826,124100,29642300,718,718,718,718,0
|
|
20240826,124000,29642300,718,718,718,718,0
|
|
20240826,123900,29642300,718,718,718,718,0
|
|
20240826,123800,29642300,718,718,718,718,0
|
|
20240826,123700,29642300,718,718,718,718,886
|
|
20240826,123600,29006152,718,718,718,718,29
|
|
20240826,123500,28985330,718,718,718,718,0
|
|
20240826,123400,28985330,718,718,718,718,0
|
|
20240826,123300,28985330,718,718,718,718,0
|
|
20240826,123200,28985330,718,718,718,718,0
|
|
20240826,123100,28985330,718,718,718,718,29
|
|
20240826,123000,28964508,718,718,718,718,0
|
|
20240826,122900,28964508,718,718,718,718,0
|
|
20240826,122800,28964508,718,718,718,718,29
|
|
20240826,122700,28943686,719,719,719,719,107
|
|
20240826,122600,28866753,719,719,719,719,0
|
|
20240826,122500,28866753,719,719,719,719,0
|
|
20240826,122400,28866753,719,719,719,719,0
|
|
20240826,122300,28866753,719,719,719,719,0
|
|
20240826,122200,28866753,719,719,719,719,0
|
|
20240826,122100,28866753,719,719,719,719,0
|
|
20240826,122000,28866753,719,719,719,719,0
|
|
20240826,121900,28866753,719,719,719,719,0
|
|
20240826,121800,28866753,719,719,719,719,0
|
|
20240826,121700,28866753,719,719,719,719,0
|
|
20240826,121600,28866753,719,719,719,719,0
|
|
20240826,121500,28866753,719,719,719,719,0
|
|
20240826,121400,28866753,719,719,719,719,0
|
|
20240826,121300,28866753,719,719,719,719,0
|
|
20240826,121200,28866753,719,719,719,719,0
|
|
20240826,121100,28866753,719,719,719,719,0
|
|
20240826,121000,28866753,719,719,719,719,0
|
|
20240826,120900,28866753,719,719,719,719,0
|
|
20240826,120800,28866753,719,719,719,719,993
|
|
20240826,120700,28152786,723,723,723,723,0
|
|
20240826,120600,28152786,723,723,723,723,0
|
|
20240826,120500,28152786,723,723,723,723,0
|
|
20240826,120400,28152786,723,721,723,721,1000
|
|
20240826,120300,27430724,720,720,720,720,0
|
|
20240826,120200,27430724,720,719,720,719,63
|
|
20240826,120100,27385393,720,720,720,720,0
|
|
20240826,120000,27385393,720,720,720,720,0
|
|
20240826,115900,27385393,720,719,720,719,31
|
|
20240826,115800,27363103,718,718,718,718,0
|
|
20240826,115700,27363103,718,718,718,718,0
|
|
20240826,115600,27363103,718,718,718,718,28
|
|
20240826,115500,27342999,719,719,719,719,0
|
|
20240826,115400,27342999,719,719,719,719,0
|
|
20240826,115300,27342999,719,719,719,719,0
|
|
20240826,115200,27342999,719,719,719,719,48
|
|
20240826,115100,27308487,723,723,723,723,0
|
|
20240826,115000,27308487,723,723,723,723,0
|
|
20240826,114900,27308487,723,723,723,723,0
|
|
20240826,114800,27308487,723,723,723,723,0
|
|
20240826,114700,27308487,723,723,723,723,0
|
|
20240826,114600,27308487,723,723,723,723,0
|
|
20240826,114500,27308487,723,723,723,723,0
|
|
20240826,114400,27308487,723,723,723,723,0
|
|
20240826,114300,27308487,723,723,723,723,0
|
|
20240826,114200,27308487,723,723,723,723,0
|
|
20240826,114100,27308487,723,723,723,723,0
|
|
20240826,114000,27308487,723,723,723,723,0
|
|
20240826,113900,27308487,723,723,723,723,0
|
|
20240826,113800,27308487,723,723,723,723,0
|
|
20240826,113700,27308487,723,723,723,723,0
|
|
20240826,113600,27308487,723,723,723,723,0
|
|
20240826,113500,27308487,723,723,723,723,0
|
|
20240826,113400,27308487,723,723,723,723,0
|
|
20240826,113300,27308487,723,723,723,723,0
|
|
20240826,113200,27308487,723,723,723,723,0
|
|
20240826,113100,27308487,723,722,723,722,25
|
|
20240826,113000,27290436,722,722,722,722,5
|
|
20240826,112900,27286826,720,720,720,720,4764
|
|
20240826,112800,23856746,720,720,720,720,0
|
|
20240826,112700,23856746,720,720,720,720,0
|
|
20240826,112600,23856746,720,720,720,720,0
|
|
20240826,112500,23856746,720,720,720,720,0
|
|
20240826,112400,23856746,720,720,720,720,0
|
|
20240826,112300,23856746,720,720,720,720,0
|
|
20240826,112200,23856746,720,720,720,720,0
|
|
20240826,112100,23856746,720,720,720,720,0
|
|
20240826,112000,23856746,720,720,720,720,0
|
|
20240826,111900,23856746,720,720,720,720,0
|
|
20240826,111800,23856746,720,720,720,720,0
|
|
20240826,111700,23856746,720,720,720,720,0
|
|
20240826,111600,23856746,720,720,720,720,852
|
|
20240826,111500,23243306,720,720,720,720,0
|
|
20240826,111400,23243306,720,720,720,720,0
|
|
20240826,111300,23243306,720,720,720,720,0
|
|
20240826,111200,23243306,720,720,720,720,0
|
|
20240826,111100,23243306,720,720,720,720,0
|
|
20240826,111000,23243306,720,720,720,720,0
|
|
20240826,110900,23243306,720,720,720,720,0
|
|
20240826,110800,23243306,720,720,720,720,0
|
|
20240826,110700,23243306,720,720,720,720,1704
|
|
20240826,110600,22016426,721,721,721,721,0
|
|
20240826,110500,22016426,721,721,721,721,0
|
|
20240826,110400,22016426,721,721,721,721,0
|
|
20240826,110300,22016426,721,721,721,721,0
|
|
20240826,110200,22016426,721,721,721,721,0
|
|
20240826,110100,22016426,721,721,721,721,9
|
|
20240826,110000,22009937,722,721,722,721,37
|
|
20240826,105900,21983257,721,721,721,721,0
|
|
20240826,105800,21983257,721,721,721,721,20
|
|
20240826,105700,21968837,721,721,721,721,0
|
|
20240826,105600,21968837,721,721,721,721,0
|
|
20240826,105500,21968837,721,721,721,721,10
|
|
20240826,105400,21961627,722,722,722,722,0
|
|
20240826,105300,21961627,722,722,722,722,0
|
|
20240826,105200,21961627,722,721,722,720,1029
|
|
20240826,105100,21219751,721,721,721,721,0
|
|
20240826,105000,21219751,721,721,721,721,0
|
|
20240826,104900,21219751,721,721,721,721,0
|
|
20240826,104800,21219751,721,721,721,721,0
|
|
20240826,104700,21219751,721,721,721,721,0
|
|
20240826,104600,21219751,721,721,721,721,29
|
|
20240826,104500,21198842,723,723,723,723,0
|
|
20240826,104400,21198842,723,723,723,723,0
|
|
20240826,104300,21198842,723,723,723,723,0
|
|
20240826,104200,21198842,723,723,723,723,0
|
|
20240826,104100,21198842,723,723,723,723,0
|
|
20240826,104000,21198842,723,723,723,723,0
|
|
20240826,103900,21198842,723,723,723,723,0
|
|
20240826,103800,21198842,723,723,723,723,0
|
|
20240826,103700,21198842,723,723,723,723,0
|
|
20240826,103600,21198842,723,723,723,723,0
|
|
20240826,103500,21198842,723,723,723,723,0
|
|
20240826,103400,21198842,723,723,723,723,0
|
|
20240826,103300,21198842,723,723,723,723,0
|
|
20240826,103200,21198842,723,723,723,723,0
|
|
20240826,103100,21198842,723,723,723,723,29
|
|
20240826,103000,21177875,723,723,723,723,2778
|
|
20240826,102900,19169381,724,723,724,723,904
|
|
20240826,102800,18514915,726,726,726,726,0
|
|
20240826,102700,18514915,726,726,726,726,29
|
|
20240826,102600,18493861,725,725,725,725,39
|
|
20240826,102500,18465586,723,723,723,723,0
|
|
20240826,102400,18465586,723,723,723,723,0
|
|
20240826,102300,18465586,723,723,723,723,0
|
|
20240826,102200,18465586,723,723,723,723,0
|
|
20240826,102100,18465586,723,723,723,723,39
|
|
20240826,102000,18437389,725,725,725,725,0
|
|
20240826,101900,18437389,725,725,725,725,0
|
|
20240826,101800,18437389,725,725,725,725,0
|
|
20240826,101700,18437389,725,725,725,725,2
|
|
20240826,101600,18435939,730,727,730,727,387
|
|
20240826,101500,18154576,727,724,727,724,10
|
|
20240826,101400,18147312,722,720,722,720,14098
|
|
20240826,101300,7983152,720,720,720,720,5
|
|
20240826,101200,7979552,719,719,719,719,0
|
|
20240826,101100,7979552,719,720,720,719,129
|
|
20240826,101000,7886701,719,719,719,719,0
|
|
20240826,100900,7886701,719,719,719,719,0
|
|
20240826,100800,7886701,719,719,719,719,29
|
|
20240826,100700,7865850,719,719,719,719,0
|
|
20240826,100600,7865850,719,719,719,719,0
|
|
20240826,100500,7865850,719,719,719,719,0
|
|
20240826,100400,7865850,719,718,719,718,1216
|
|
20240826,100300,6991603,719,719,719,719,0
|
|
20240826,100200,6991603,719,719,719,719,0
|
|
20240826,100100,6991603,719,719,719,719,0
|
|
20240826,100000,6991603,719,719,719,719,0
|
|
20240826,095900,6991603,719,719,719,719,0
|
|
20240826,095800,6991603,719,719,719,719,0
|
|
20240826,095700,6991603,719,719,719,719,0
|
|
20240826,095600,6991603,719,719,719,719,0
|
|
20240826,095500,6991603,719,719,719,719,0
|
|
20240826,095400,6991603,719,719,719,719,0
|
|
20240826,095300,6991603,719,718,719,718,400
|
|
20240826,095200,6704061,719,719,719,719,122
|
|
20240826,095100,6616343,719,719,719,719,0
|
|
20240826,095000,6616343,719,719,719,719,0
|
|
20240826,094900,6616343,719,716,719,716,9
|
|
20240826,094800,6609875,719,719,719,719,100
|
|
20240826,094700,6537975,719,719,719,719,0
|
|
20240826,094600,6537975,719,716,719,716,300
|
|
20240826,094500,6322602,714,715,715,714,190
|
|
20240826,094400,6186934,715,715,715,715,0
|
|
20240826,094300,6186934,715,715,715,715,810
|
|
20240826,094200,5607784,716,716,716,716,0
|
|
20240826,094100,5607784,716,716,716,716,500
|
|
20240826,094000,5249784,715,715,715,715,68
|
|
20240826,093900,5201164,715,715,715,715,0
|
|
20240826,093800,5201164,715,715,715,715,2
|
|
20240826,093700,5199734,715,715,715,715,0
|
|
20240826,093600,5199734,715,715,715,715,0
|
|
20240826,093500,5199734,715,715,715,715,0
|
|
20240826,093400,5199734,715,715,715,715,21
|
|
20240826,093300,5184719,716,716,716,716,1
|
|
20240826,093200,5184003,716,716,716,716,0
|
|
20240826,093100,5184003,716,716,716,716,0
|
|
20240826,093000,5184003,716,716,716,716,0
|
|
20240826,092900,5184003,716,716,716,716,2
|
|
20240826,092800,5182571,716,716,716,716,95
|
|
20240826,092700,5114551,716,716,716,716,0
|
|
20240826,092600,5114551,716,716,716,716,18
|
|
20240826,092500,5101663,717,717,717,717,22
|
|
20240826,092400,5085889,716,716,716,716,0
|
|
20240826,092300,5085889,716,716,716,716,29
|
|
20240826,092200,5065125,716,716,716,716,17
|
|
20240826,092100,5052953,716,716,716,716,5
|
|
20240826,092000,5049373,717,717,717,717,0
|
|
20240826,091900,5049373,717,717,717,717,0
|
|
20240826,091800,5049373,717,711,717,710,1046
|
|
20240826,091700,4306557,711,716,716,711,600
|
|
20240826,091600,3879581,717,720,720,717,798
|
|
20240826,091500,3306164,720,721,721,720,342
|
|
20240826,091400,3059915,722,724,724,722,27
|
|
20240826,091300,3040394,726,726,726,726,0
|
|
20240826,091200,3040394,726,726,726,726,0
|
|
20240826,091100,3040394,726,726,726,726,0
|
|
20240826,091000,3040394,726,726,726,726,1
|
|
20240826,090900,3039668,727,727,727,727,0
|
|
20240826,090800,3039668,727,727,727,727,0
|
|
20240826,090700,3039668,727,727,727,727,0
|
|
20240826,090600,3039668,727,727,727,727,0
|
|
20240826,090500,3039668,727,727,727,727,4
|
|
20240826,090400,3036760,727,726,727,726,99
|
|
20240826,090300,2964877,726,727,727,726,3437
|
|
20240826,090200,468915,727,727,727,727,0
|
|
20240826,090100,468915,727,727,727,727,0
|
|
20240826,090000,468915,727,727,727,727,645
|