594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185100,74996964,414,414,414,414,2610
|
|
20240823,185000,74996964,414,414,414,414,0
|
|
20240823,184900,74996964,414,414,414,414,0
|
|
20240823,184800,74996964,414,414,414,414,0
|
|
20240823,184700,74996964,414,414,414,414,0
|
|
20240823,184600,74996964,414,414,414,414,0
|
|
20240823,184500,74996964,414,414,414,414,0
|
|
20240823,184400,74996964,414,414,414,414,0
|
|
20240823,184300,74996964,414,414,414,414,0
|
|
20240823,184200,74996964,414,414,414,414,0
|
|
20240823,184100,74996964,414,414,414,414,0
|
|
20240823,184000,74996964,414,414,414,414,0
|
|
20240823,183900,74996964,414,414,414,414,0
|
|
20240823,183800,74996964,414,414,414,414,0
|
|
20240823,183700,74996964,414,414,414,414,0
|
|
20240823,183600,74996964,414,414,414,414,0
|
|
20240823,183500,74996964,414,414,414,414,0
|
|
20240823,183400,74996964,414,414,414,414,0
|
|
20240823,183300,74996964,414,414,414,414,0
|
|
20240823,183200,74996964,414,414,414,414,0
|
|
20240823,183100,74996964,414,414,414,414,0
|
|
20240823,183000,74996964,414,414,414,414,0
|
|
20240823,182900,74996964,414,414,414,414,0
|
|
20240823,182800,74996964,414,414,414,414,0
|
|
20240823,182700,74996964,414,414,414,414,0
|
|
20240823,182600,74996964,414,414,414,414,0
|
|
20240823,182500,74996964,414,414,414,414,0
|
|
20240823,182400,74996964,414,414,414,414,0
|
|
20240823,182300,74996964,414,414,414,414,0
|
|
20240823,182200,74996964,414,414,414,414,0
|
|
20240823,182100,74996964,414,414,414,414,2610
|
|
20240823,182000,74996964,414,414,414,414,0
|
|
20240823,181900,74996964,414,414,414,414,0
|
|
20240823,181800,74996964,414,414,414,414,0
|
|
20240823,181700,74996964,414,414,414,414,0
|
|
20240823,181600,74996964,414,414,414,414,0
|
|
20240823,181500,74996964,414,414,414,414,0
|
|
20240823,181400,74996964,414,414,414,414,0
|
|
20240823,181300,74996964,414,414,414,414,0
|
|
20240823,181200,74996964,414,414,414,414,0
|
|
20240823,181100,74996964,414,414,414,414,0
|
|
20240823,181000,74996964,414,414,414,414,0
|
|
20240823,180900,74996964,414,414,414,414,0
|
|
20240823,180800,74996964,414,414,414,414,0
|
|
20240823,180700,74996964,414,414,414,414,0
|
|
20240823,180600,74996964,414,414,414,414,0
|
|
20240823,180500,74996964,414,414,414,414,0
|
|
20240823,180400,74996964,414,414,414,414,0
|
|
20240823,180300,74996964,414,414,414,414,0
|
|
20240823,180200,74996964,414,414,414,414,0
|
|
20240823,180100,74996964,414,414,414,414,0
|
|
20240823,180000,74996964,414,414,414,414,0
|
|
20240823,175900,74996964,414,414,414,414,0
|
|
20240823,175800,74996964,414,414,414,414,0
|
|
20240823,175700,74996964,414,414,414,414,0
|
|
20240823,175600,74996964,414,414,414,414,0
|
|
20240823,175500,74996964,414,414,414,414,0
|
|
20240823,175400,74996964,414,414,414,414,0
|
|
20240823,175300,74996964,414,414,414,414,0
|
|
20240823,175200,74996964,414,414,414,414,0
|
|
20240823,175100,74996964,414,414,414,414,2610
|
|
20240823,175000,74996964,414,414,414,414,0
|
|
20240823,174900,74996964,414,414,414,414,0
|
|
20240823,174800,74996964,414,414,414,414,0
|
|
20240823,174700,74996964,414,414,414,414,0
|
|
20240823,174600,74996964,414,414,414,414,0
|
|
20240823,174500,74996964,414,414,414,414,0
|
|
20240823,174400,74996964,414,414,414,414,0
|
|
20240823,174300,74996964,414,414,414,414,0
|
|
20240823,174200,74996964,414,414,414,414,0
|
|
20240823,174100,74996964,414,414,414,414,0
|
|
20240823,174000,74996964,414,414,414,414,0
|
|
20240823,173900,74996964,414,414,414,414,0
|
|
20240823,173800,74996964,414,414,414,414,0
|
|
20240823,173700,74996964,414,414,414,414,0
|
|
20240823,173600,74996964,414,414,414,414,0
|
|
20240823,173500,74996964,414,414,414,414,0
|
|
20240823,173400,74996964,414,414,414,414,0
|
|
20240823,173300,74996964,414,414,414,414,0
|
|
20240823,173200,74996964,414,414,414,414,0
|
|
20240823,173100,74996964,414,414,414,414,0
|
|
20240823,173000,74996964,414,414,414,414,0
|
|
20240823,172900,74996964,414,414,414,414,0
|
|
20240823,172800,74996964,414,414,414,414,0
|
|
20240823,172700,74996964,414,414,414,414,0
|
|
20240823,172600,74996964,414,414,414,414,0
|
|
20240823,172500,74996964,414,414,414,414,0
|
|
20240823,172400,74996964,414,414,414,414,0
|
|
20240823,172300,74996964,414,414,414,414,0
|
|
20240823,172200,74996964,414,414,414,414,0
|
|
20240823,172100,74996964,414,414,414,414,2610
|
|
20240823,172000,74996964,414,414,414,414,0
|
|
20240823,171900,74996964,414,414,414,414,0
|
|
20240823,171800,74996964,414,414,414,414,0
|
|
20240823,171700,74996964,414,414,414,414,0
|
|
20240823,171600,74996964,414,414,414,414,0
|
|
20240823,171500,74996964,414,414,414,414,0
|
|
20240823,171400,74996964,414,414,414,414,0
|
|
20240823,171300,74996964,414,414,414,414,0
|
|
20240823,171200,74996964,414,414,414,414,0
|
|
20240823,171100,74996964,414,414,414,414,0
|
|
20240823,171000,74996964,414,414,414,414,0
|
|
20240823,170900,74996964,414,414,414,414,0
|
|
20240823,170800,74996964,414,414,414,414,0
|
|
20240823,170700,74996964,414,414,414,414,0
|
|
20240823,170600,74996964,414,414,414,414,0
|
|
20240823,170500,74996964,414,414,414,414,0
|
|
20240823,170400,74996964,414,414,414,414,0
|
|
20240823,170300,74996964,414,414,414,414,0
|
|
20240823,170200,74996964,414,414,414,414,0
|
|
20240823,170100,74996964,414,414,414,414,0
|
|
20240823,170000,74996964,414,414,414,414,0
|
|
20240823,165900,74996964,414,414,414,414,0
|
|
20240823,165800,74996964,414,414,414,414,0
|
|
20240823,165700,74996964,414,414,414,414,0
|
|
20240823,165600,74996964,414,414,414,414,0
|
|
20240823,165500,74996964,414,414,414,414,0
|
|
20240823,165400,74996964,414,414,414,414,0
|
|
20240823,165300,74996964,414,414,414,414,0
|
|
20240823,165200,74996964,414,414,414,414,0
|
|
20240823,165100,74996964,414,414,414,414,2610
|
|
20240823,165000,74996964,414,414,414,414,0
|
|
20240823,164900,74996964,414,414,414,414,0
|
|
20240823,164800,74996964,414,414,414,414,0
|
|
20240823,164700,74996964,414,414,414,414,0
|
|
20240823,164600,74996964,414,414,414,414,0
|
|
20240823,164500,74996964,414,414,414,414,0
|
|
20240823,164400,74996964,414,414,414,414,0
|
|
20240823,164300,74996964,414,414,414,414,0
|
|
20240823,164200,74996964,414,414,414,414,0
|
|
20240823,164100,74996964,414,414,414,414,0
|
|
20240823,164000,74996964,414,414,414,414,0
|
|
20240823,163900,74996964,414,414,414,414,0
|
|
20240823,163800,74996964,414,414,414,414,0
|
|
20240823,163700,74996964,414,414,414,414,0
|
|
20240823,163600,74996964,414,414,414,414,0
|
|
20240823,163500,74996964,414,414,414,414,0
|
|
20240823,163400,74996964,414,414,414,414,0
|
|
20240823,163300,74996964,414,414,414,414,0
|
|
20240823,163200,74996964,414,414,414,414,0
|
|
20240823,163100,74996964,414,414,414,414,0
|
|
20240823,163000,74996964,414,414,414,414,0
|
|
20240823,162900,74996964,414,414,414,414,0
|
|
20240823,162800,74996964,414,414,414,414,0
|
|
20240823,162700,74996964,414,414,414,414,0
|
|
20240823,162600,74996964,414,414,414,414,0
|
|
20240823,162500,74996964,414,414,414,414,0
|
|
20240823,162400,74996964,414,414,414,414,0
|
|
20240823,162300,74996964,414,414,414,414,0
|
|
20240823,162200,74996964,414,414,414,414,0
|
|
20240823,162100,74996964,414,414,414,414,2610
|
|
20240823,162000,74996964,414,414,414,414,0
|
|
20240823,161900,74996964,414,414,414,414,0
|
|
20240823,161800,74996964,414,414,414,414,0
|
|
20240823,161700,74996964,414,414,414,414,0
|
|
20240823,161600,74996964,414,414,414,414,0
|
|
20240823,161500,74996964,414,414,414,414,0
|
|
20240823,161400,74996964,414,414,414,414,0
|
|
20240823,161300,74996964,414,414,414,414,0
|
|
20240823,161200,74996964,414,414,414,414,0
|
|
20240823,161100,74996964,414,414,414,414,0
|
|
20240823,161000,74996964,414,414,414,414,0
|
|
20240823,160900,74996964,414,414,414,414,0
|
|
20240823,160800,74996964,414,414,414,414,0
|
|
20240823,160700,74996964,414,414,414,414,0
|
|
20240823,160600,74996964,414,414,414,414,0
|
|
20240823,160500,74996964,414,414,414,414,0
|
|
20240823,160400,74996964,414,414,414,414,0
|
|
20240823,160300,74996964,414,414,414,414,0
|
|
20240823,160200,74996964,414,414,414,414,0
|
|
20240823,160100,74996964,414,414,414,414,0
|
|
20240823,160000,74996964,414,414,414,414,0
|
|
20240823,155900,74996964,414,414,414,414,0
|
|
20240823,155800,74996964,414,414,414,414,0
|
|
20240823,155700,74996964,414,414,414,414,0
|
|
20240823,155600,74996964,414,414,414,414,0
|
|
20240823,155500,74996964,414,414,414,414,0
|
|
20240823,155400,74996964,414,414,414,414,0
|
|
20240823,155300,74996964,414,414,414,414,0
|
|
20240823,155200,74996964,414,414,414,414,0
|
|
20240823,155100,74996964,414,414,414,414,2610
|
|
20240823,155000,74996964,414,414,414,414,0
|
|
20240823,154900,74996964,414,414,414,414,0
|
|
20240823,154800,74996964,414,414,414,414,0
|
|
20240823,154700,74996964,414,414,414,414,0
|
|
20240823,154600,74996964,414,414,414,414,0
|
|
20240823,154500,74996964,414,414,414,414,0
|
|
20240823,154400,74996964,414,414,414,414,0
|
|
20240823,154300,74996964,414,414,414,414,0
|
|
20240823,154200,74996964,414,414,414,414,0
|
|
20240823,154100,74996964,414,414,414,414,0
|
|
20240823,154000,74996964,414,414,414,414,0
|
|
20240823,153900,74996964,414,414,414,414,0
|
|
20240823,153800,74996964,414,414,414,414,0
|
|
20240823,153700,74996964,414,414,414,414,0
|
|
20240823,153600,74996964,414,414,414,414,0
|
|
20240823,153500,74996964,414,414,414,414,0
|
|
20240823,153400,74996964,414,414,414,414,0
|
|
20240823,153300,74996964,414,414,414,414,0
|
|
20240823,153200,74996964,414,414,414,414,0
|
|
20240823,153100,74996964,414,414,414,414,0
|
|
20240823,153000,74996964,414,414,414,414,2610
|
|
20240823,152900,73916424,412,412,412,412,0
|
|
20240823,152800,73916424,412,412,412,412,0
|
|
20240823,152700,73916424,412,412,412,412,0
|
|
20240823,152600,73916424,412,412,412,412,0
|
|
20240823,152500,73916424,412,412,412,412,0
|
|
20240823,152400,73916424,412,412,412,412,0
|
|
20240823,152300,73916424,412,412,412,412,0
|
|
20240823,152200,73916424,412,412,412,412,0
|
|
20240823,152100,73916424,412,412,412,412,0
|
|
20240823,152000,73916424,412,412,412,412,0
|
|
20240823,151900,73916424,412,412,412,412,576
|
|
20240823,151800,73679112,414,414,414,414,150
|
|
20240823,151700,73617012,414,414,414,414,0
|
|
20240823,151600,73617012,414,414,414,414,0
|
|
20240823,151500,73617012,414,414,414,414,1
|
|
20240823,151400,73616598,413,413,413,413,0
|
|
20240823,151300,73616598,413,413,413,413,252
|
|
20240823,151200,73512522,414,413,414,413,421
|
|
20240823,151100,73338648,413,413,413,413,0
|
|
20240823,151000,73338648,413,414,414,413,4215
|
|
20240823,150900,71593639,416,416,416,416,1
|
|
20240823,150800,71593223,415,415,415,415,28
|
|
20240823,150700,71581603,417,417,417,417,0
|
|
20240823,150600,71581603,417,417,417,417,0
|
|
20240823,150500,71581603,417,417,417,417,20
|
|
20240823,150400,71573263,417,417,417,417,2
|
|
20240823,150300,71572429,417,416,417,416,12
|
|
20240823,150200,71567427,417,417,417,417,1
|
|
20240823,150100,71567010,414,414,414,414,200
|
|
20240823,150000,71484210,414,414,414,414,0
|
|
20240823,145900,71484210,414,414,414,414,627
|
|
20240823,145800,71224632,414,414,414,414,5000
|
|
20240823,145700,69154632,414,414,414,414,168
|
|
20240823,145600,69085080,413,413,413,413,236
|
|
20240823,145500,68987612,413,413,413,413,295
|
|
20240823,145400,68865777,413,413,413,413,0
|
|
20240823,145300,68865777,413,413,413,413,706
|
|
20240823,145200,68574199,413,413,413,413,1099
|
|
20240823,145100,68120312,413,413,413,413,0
|
|
20240823,145000,68120312,413,413,413,413,471
|
|
20240823,144900,67925789,413,413,413,413,1529
|
|
20240823,144800,67294312,413,413,413,413,0
|
|
20240823,144700,67294312,413,413,413,413,2
|
|
20240823,144600,67293486,414,414,414,414,111
|
|
20240823,144500,67247532,414,414,414,414,0
|
|
20240823,144400,67247532,414,414,414,414,0
|
|
20240823,144300,67247532,414,414,414,414,100
|
|
20240823,144200,67206132,414,414,414,414,12
|
|
20240823,144100,67201164,414,414,414,414,4
|
|
20240823,144000,67199508,413,413,413,413,0
|
|
20240823,143900,67199508,413,413,413,413,0
|
|
20240823,143800,67199508,413,413,413,413,0
|
|
20240823,143700,67199508,413,413,413,413,682
|
|
20240823,143600,66917842,413,413,413,413,800
|
|
20240823,143500,66587442,413,413,413,413,16
|
|
20240823,143400,66580834,412,412,412,412,500
|
|
20240823,143300,66374834,412,412,412,412,88
|
|
20240823,143200,66338578,413,413,413,413,1
|
|
20240823,143100,66338165,413,413,413,413,0
|
|
20240823,143000,66338165,413,414,414,413,2960
|
|
20240823,142900,65114705,414,413,414,413,982
|
|
20240823,142800,64708418,414,414,414,414,0
|
|
20240823,142700,64708418,414,414,414,414,0
|
|
20240823,142600,64708418,414,414,414,414,0
|
|
20240823,142500,64708418,414,414,414,414,0
|
|
20240823,142400,64708418,414,414,414,414,0
|
|
20240823,142300,64708418,414,412,414,412,1664
|
|
20240823,142200,64022848,413,413,413,413,512
|
|
20240823,142100,63811392,414,414,414,414,130
|
|
20240823,142000,63757572,414,414,414,414,700
|
|
20240823,141900,63467772,414,414,414,414,0
|
|
20240823,141800,63467772,414,414,414,414,0
|
|
20240823,141700,63467772,414,414,414,414,0
|
|
20240823,141600,63467772,414,414,414,414,0
|
|
20240823,141500,63467772,414,414,414,414,0
|
|
20240823,141400,63467772,414,414,414,414,1
|
|
20240823,141300,63467358,414,414,414,414,1424
|
|
20240823,141200,62877822,415,415,415,415,4
|
|
20240823,141100,62876162,417,417,417,417,0
|
|
20240823,141000,62876162,417,417,417,417,0
|
|
20240823,140900,62876162,417,417,417,417,0
|
|
20240823,140800,62876162,417,417,417,417,0
|
|
20240823,140700,62876162,417,417,417,417,0
|
|
20240823,140600,62876162,417,417,417,417,0
|
|
20240823,140500,62876162,417,417,417,417,0
|
|
20240823,140400,62876162,417,417,417,417,24
|
|
20240823,140300,62866154,417,417,417,417,0
|
|
20240823,140200,62866154,417,417,417,417,0
|
|
20240823,140100,62866154,417,417,417,417,0
|
|
20240823,140000,62866154,417,417,417,417,200
|
|
20240823,135900,62782754,417,417,417,417,479
|
|
20240823,135800,62583011,417,417,417,417,0
|
|
20240823,135700,62583011,417,417,417,417,0
|
|
20240823,135600,62583011,417,417,417,417,10
|
|
20240823,135500,62578841,417,417,417,417,0
|
|
20240823,135400,62578841,417,417,417,417,1197
|
|
20240823,135300,62079692,417,417,417,417,0
|
|
20240823,135200,62079692,417,417,417,417,1
|
|
20240823,135100,62079275,414,416,416,414,1934
|
|
20240823,135000,61275241,416,416,416,416,0
|
|
20240823,134900,61275241,416,416,416,416,0
|
|
20240823,134800,61275241,416,416,416,416,0
|
|
20240823,134700,61275241,416,416,416,416,2
|
|
20240823,134600,61274409,414,414,414,414,0
|
|
20240823,134500,61274409,414,414,414,414,0
|
|
20240823,134400,61274409,414,414,414,414,0
|
|
20240823,134300,61274409,414,414,414,414,0
|
|
20240823,134200,61274409,414,414,414,414,2349
|
|
20240823,134100,60301923,414,414,414,414,100
|
|
20240823,134000,60260523,416,416,416,416,0
|
|
20240823,133900,60260523,416,416,416,416,0
|
|
20240823,133800,60260523,416,416,416,416,0
|
|
20240823,133700,60260523,416,416,416,416,0
|
|
20240823,133600,60260523,416,415,416,415,1202
|
|
20240823,133500,59761491,416,416,416,416,0
|
|
20240823,133400,59761491,416,416,416,416,70
|
|
20240823,133300,59732371,416,416,416,416,544
|
|
20240823,133200,59506067,413,413,413,413,0
|
|
20240823,133100,59506067,413,413,413,413,0
|
|
20240823,133000,59506067,413,413,413,413,0
|
|
20240823,132900,59506067,413,413,413,413,0
|
|
20240823,132800,59506067,413,413,413,413,2154
|
|
20240823,132700,58616465,413,413,413,413,100
|
|
20240823,132600,58575165,413,413,413,413,0
|
|
20240823,132500,58575165,413,413,413,413,0
|
|
20240823,132400,58575165,413,413,413,413,8
|
|
20240823,132300,58571861,413,413,413,413,2
|
|
20240823,132200,58571035,412,412,412,412,100
|
|
20240823,132100,58529835,413,413,413,413,1000
|
|
20240823,132000,58116835,413,413,413,413,10
|
|
20240823,131900,58112705,413,413,413,413,0
|
|
20240823,131800,58112705,413,412,413,411,27535
|
|
20240823,131700,46784208,413,413,413,413,0
|
|
20240823,131600,46784208,413,413,413,413,0
|
|
20240823,131500,46784208,413,413,413,413,50
|
|
20240823,131400,46763558,413,413,413,413,0
|
|
20240823,131300,46763558,413,413,413,413,0
|
|
20240823,131200,46763558,413,413,413,413,1414
|
|
20240823,131100,46179576,413,413,413,413,1787
|
|
20240823,131000,45441545,413,413,413,413,2318
|
|
20240823,130900,44484211,413,413,413,413,86
|
|
20240823,130800,44448693,413,413,413,413,50
|
|
20240823,130700,44428043,413,413,413,413,0
|
|
20240823,130600,44428043,413,413,413,413,100
|
|
20240823,130500,44386743,413,414,414,413,13671
|
|
20240823,130400,38727467,414,414,414,414,145
|
|
20240823,130300,38667437,414,414,414,414,0
|
|
20240823,130200,38667437,414,414,414,414,1
|
|
20240823,130100,38667023,415,415,415,415,0
|
|
20240823,130000,38667023,415,415,415,415,0
|
|
20240823,125900,38667023,415,415,415,415,0
|
|
20240823,125800,38667023,415,415,415,415,0
|
|
20240823,125700,38667023,415,415,415,415,0
|
|
20240823,125600,38667023,415,415,415,415,10
|
|
20240823,125500,38662873,415,415,415,415,120
|
|
20240823,125400,38613073,415,415,415,415,0
|
|
20240823,125300,38613073,415,415,415,415,50
|
|
20240823,125200,38592323,415,415,415,415,0
|
|
20240823,125100,38592323,415,415,415,415,9075
|
|
20240823,125000,34826198,416,416,416,416,50
|
|
20240823,124900,34805398,416,416,416,416,40
|
|
20240823,124800,34788758,416,416,416,416,0
|
|
20240823,124700,34788758,416,416,416,416,2911
|
|
20240823,124600,33577782,416,416,416,416,0
|
|
20240823,124500,33577782,416,416,416,416,121
|
|
20240823,124400,33527446,416,416,416,416,0
|
|
20240823,124300,33527446,416,416,416,416,0
|
|
20240823,124200,33527446,416,416,416,416,0
|
|
20240823,124100,33527446,416,416,416,416,70
|
|
20240823,124000,33498326,416,416,416,416,30
|
|
20240823,123900,33485846,415,416,416,415,907
|
|
20240823,123800,33109438,416,416,416,416,1
|
|
20240823,123700,33109022,417,417,417,417,0
|
|
20240823,123600,33109022,417,417,417,417,0
|
|
20240823,123500,33109022,417,417,417,417,0
|
|
20240823,123400,33109022,417,417,417,417,1
|
|
20240823,123300,33108605,418,418,418,418,0
|
|
20240823,123200,33108605,418,418,418,418,0
|
|
20240823,123100,33108605,418,418,418,418,0
|
|
20240823,123000,33108605,418,418,418,418,0
|
|
20240823,122900,33108605,418,418,418,418,0
|
|
20240823,122800,33108605,418,418,418,418,0
|
|
20240823,122700,33108605,418,418,418,418,0
|
|
20240823,122600,33108605,418,418,418,418,0
|
|
20240823,122500,33108605,418,418,418,418,0
|
|
20240823,122400,33108605,418,418,418,418,0
|
|
20240823,122300,33108605,418,418,418,418,0
|
|
20240823,122200,33108605,418,418,418,418,0
|
|
20240823,122100,33108605,418,418,418,418,1
|
|
20240823,122000,33108187,418,418,418,418,0
|
|
20240823,121900,33108187,418,418,418,418,0
|
|
20240823,121800,33108187,418,418,418,418,0
|
|
20240823,121700,33108187,418,418,418,418,0
|
|
20240823,121600,33108187,418,418,418,418,1
|
|
20240823,121500,33107769,415,415,415,415,255
|
|
20240823,121400,33001944,418,418,418,418,0
|
|
20240823,121300,33001944,418,418,418,418,0
|
|
20240823,121200,33001944,418,418,418,418,1
|
|
20240823,121100,33001526,416,416,416,416,3606
|
|
20240823,121000,31501430,418,418,418,418,100
|
|
20240823,120900,31459630,417,417,417,417,0
|
|
20240823,120800,31459630,417,417,417,417,36
|
|
20240823,120700,31444618,417,417,417,417,0
|
|
20240823,120600,31444618,417,417,417,417,14
|
|
20240823,120500,31438780,416,416,416,416,0
|
|
20240823,120400,31438780,416,416,416,416,0
|
|
20240823,120300,31438780,416,416,416,416,0
|
|
20240823,120200,31438780,416,416,416,416,472
|
|
20240823,120100,31242428,417,417,417,417,10
|
|
20240823,120000,31238258,417,417,417,417,130
|
|
20240823,115900,31184048,417,417,417,417,22
|
|
20240823,115800,31174874,417,417,417,417,3000
|
|
20240823,115700,29923874,417,417,417,417,100
|
|
20240823,115600,29882174,417,417,417,417,40
|
|
20240823,115500,29865494,415,415,415,415,0
|
|
20240823,115400,29865494,415,415,415,415,0
|
|
20240823,115300,29865494,415,415,415,415,63
|
|
20240823,115200,29839349,415,415,415,415,2017
|
|
20240823,115100,29002294,415,415,415,415,100
|
|
20240823,115000,28960794,416,416,416,416,0
|
|
20240823,114900,28960794,416,416,416,416,0
|
|
20240823,114800,28960794,416,416,416,416,0
|
|
20240823,114700,28960794,416,416,416,416,25
|
|
20240823,114600,28950394,417,417,417,417,0
|
|
20240823,114500,28950394,417,417,417,417,3000
|
|
20240823,114400,27699394,418,418,418,418,0
|
|
20240823,114300,27699394,418,418,418,418,0
|
|
20240823,114200,27699394,418,418,418,418,0
|
|
20240823,114100,27699394,418,418,418,418,0
|
|
20240823,114000,27699394,418,418,418,418,0
|
|
20240823,113900,27699394,418,418,418,418,0
|
|
20240823,113800,27699394,418,418,418,418,200
|
|
20240823,113700,27615794,418,417,418,417,1501
|
|
20240823,113600,26988876,418,418,418,418,0
|
|
20240823,113500,26988876,418,418,418,418,0
|
|
20240823,113400,26988876,418,418,418,418,0
|
|
20240823,113300,26988876,418,418,418,418,0
|
|
20240823,113200,26988876,418,418,418,418,0
|
|
20240823,113100,26988876,418,418,418,418,0
|
|
20240823,113000,26988876,418,418,418,418,0
|
|
20240823,112900,26988876,418,418,418,418,0
|
|
20240823,112800,26988876,418,418,418,418,0
|
|
20240823,112700,26988876,418,418,418,418,0
|
|
20240823,112600,26988876,418,418,418,418,1500
|
|
20240823,112500,26361876,418,418,418,418,0
|
|
20240823,112400,26361876,418,417,418,417,2388
|
|
20240823,112300,25363911,417,417,417,417,0
|
|
20240823,112200,25363911,417,417,417,417,0
|
|
20240823,112100,25363911,417,417,417,417,3
|
|
20240823,112000,25362660,417,417,417,417,0
|
|
20240823,111900,25362660,417,417,417,417,7
|
|
20240823,111800,25359741,417,417,417,417,1
|
|
20240823,111700,25359324,415,415,415,415,0
|
|
20240823,111600,25359324,415,415,415,415,0
|
|
20240823,111500,25359324,415,415,415,415,0
|
|
20240823,111400,25359324,415,415,415,415,0
|
|
20240823,111300,25359324,415,415,415,415,0
|
|
20240823,111200,25359324,415,415,415,415,0
|
|
20240823,111100,25359324,415,415,415,415,0
|
|
20240823,111000,25359324,415,415,415,415,8
|
|
20240823,110900,25356004,417,417,417,417,0
|
|
20240823,110800,25356004,417,417,417,417,0
|
|
20240823,110700,25356004,417,417,417,417,0
|
|
20240823,110600,25356004,417,417,417,417,0
|
|
20240823,110500,25356004,417,417,417,417,0
|
|
20240823,110400,25356004,417,417,417,417,6
|
|
20240823,110300,25353502,417,417,417,417,100
|
|
20240823,110200,25311802,417,417,417,417,1444
|
|
20240823,110100,24709654,417,414,417,414,1310
|
|
20240823,110000,24167284,418,418,418,418,1
|
|
20240823,105900,24166866,414,414,414,414,1
|
|
20240823,105800,24166452,415,416,416,415,4706
|
|
20240823,105700,22212695,418,418,418,418,0
|
|
20240823,105600,22212695,418,418,418,418,0
|
|
20240823,105500,22212695,418,418,418,418,0
|
|
20240823,105400,22212695,418,418,418,418,0
|
|
20240823,105300,22212695,418,418,418,418,9
|
|
20240823,105200,22208933,416,416,416,416,1
|
|
20240823,105100,22208517,418,418,418,418,0
|
|
20240823,105000,22208517,418,418,418,418,9
|
|
20240823,104900,22204755,420,420,420,420,0
|
|
20240823,104800,22204755,420,420,420,420,0
|
|
20240823,104700,22204755,420,420,420,416,162
|
|
20240823,104600,22137136,420,419,420,417,3392
|
|
20240823,104500,20717804,419,417,419,417,10
|
|
20240823,104400,20713630,417,419,419,417,474
|
|
20240823,104300,20515948,418,420,420,418,22
|
|
20240823,104200,20506748,418,418,418,418,5162
|
|
20240823,104100,18349032,420,420,420,420,0
|
|
20240823,104000,18349032,420,420,420,420,0
|
|
20240823,103900,18349032,420,420,420,420,0
|
|
20240823,103800,18349032,420,420,420,420,0
|
|
20240823,103700,18349032,420,420,420,420,0
|
|
20240823,103600,18349032,420,420,420,420,2
|
|
20240823,103500,18348192,418,418,418,418,0
|
|
20240823,103400,18348192,418,421,421,418,5895
|
|
20240823,103300,15880123,421,422,422,421,32
|
|
20240823,103200,15866650,426,423,426,423,3
|
|
20240823,103100,15865375,427,426,427,426,26
|
|
20240823,103000,15854296,424,424,424,424,0
|
|
20240823,102900,15854296,424,424,424,424,1
|
|
20240823,102800,15853872,427,427,427,427,2
|
|
20240823,102700,15853018,427,427,427,427,48
|
|
20240823,102600,15832522,428,427,428,427,2
|
|
20240823,102500,15831667,428,428,428,428,0
|
|
20240823,102400,15831667,428,427,428,427,310
|
|
20240823,102300,15699292,427,422,427,421,1646
|
|
20240823,102200,14998347,428,425,428,425,12522
|
|
20240823,102100,9675927,429,422,429,422,1268
|
|
20240823,102000,9138187,421,421,421,421,297
|
|
20240823,101900,9013150,420,419,420,419,4833
|
|
20240823,101800,6983385,419,419,419,419,1
|
|
20240823,101700,6982966,419,419,419,419,0
|
|
20240823,101600,6982966,419,419,419,419,0
|
|
20240823,101500,6982966,419,419,419,419,0
|
|
20240823,101400,6982966,419,419,419,419,1
|
|
20240823,101300,6982547,418,418,418,418,0
|
|
20240823,101200,6982547,418,418,418,418,0
|
|
20240823,101100,6982547,418,418,418,418,0
|
|
20240823,101000,6982547,418,418,418,418,0
|
|
20240823,100900,6982547,418,418,418,418,4232
|
|
20240823,100800,5213571,419,419,419,419,0
|
|
20240823,100700,5213571,419,419,419,419,1
|
|
20240823,100600,5213152,419,419,419,419,34
|
|
20240823,100500,5198906,420,420,420,420,0
|
|
20240823,100400,5198906,420,420,420,420,4
|
|
20240823,100300,5197226,418,418,418,418,0
|
|
20240823,100200,5197226,418,418,418,418,0
|
|
20240823,100100,5197226,418,418,418,418,205
|
|
20240823,100000,5111536,418,418,418,418,300
|
|
20240823,095900,4986136,419,419,419,419,0
|
|
20240823,095800,4986136,419,419,419,419,618
|
|
20240823,095700,4727194,419,419,419,419,1
|
|
20240823,095600,4726775,419,419,419,419,2
|
|
20240823,095500,4725937,418,420,420,418,291
|
|
20240823,095400,4604297,417,417,417,417,258
|
|
20240823,095300,4496711,420,420,420,420,0
|
|
20240823,095200,4496711,420,420,420,420,0
|
|
20240823,095100,4496711,420,420,420,420,6
|
|
20240823,095000,4494191,420,420,420,420,1000
|
|
20240823,094900,4074191,420,420,420,420,1
|
|
20240823,094800,4073771,417,417,417,417,0
|
|
20240823,094700,4073771,417,417,417,417,4
|
|
20240823,094600,4072103,417,417,417,417,0
|
|
20240823,094500,4072103,417,417,417,417,0
|
|
20240823,094400,4072103,417,418,418,417,100
|
|
20240823,094300,4030359,420,420,420,420,0
|
|
20240823,094200,4030359,420,420,420,420,1
|
|
20240823,094100,4029939,420,420,420,420,0
|
|
20240823,094000,4029939,420,420,420,420,0
|
|
20240823,093900,4029939,420,420,420,420,4
|
|
20240823,093800,4028259,420,420,420,420,0
|
|
20240823,093700,4028259,420,420,420,420,3
|
|
20240823,093600,4026999,420,420,420,420,0
|
|
20240823,093500,4026999,420,420,420,420,0
|
|
20240823,093400,4026999,420,420,420,420,2
|
|
20240823,093300,4026159,420,420,420,420,0
|
|
20240823,093200,4026159,420,420,420,420,0
|
|
20240823,093100,4026159,420,420,420,420,0
|
|
20240823,093000,4026159,420,420,420,420,0
|
|
20240823,092900,4026159,420,420,420,420,1
|
|
20240823,092800,4025739,417,417,417,417,350
|
|
20240823,092700,3879789,417,419,419,417,4268
|
|
20240823,092600,2097631,419,419,419,419,0
|
|
20240823,092500,2097631,419,419,419,419,207
|
|
20240823,092400,2010898,419,419,419,419,0
|
|
20240823,092300,2010898,419,419,419,419,0
|
|
20240823,092200,2010898,419,419,419,419,0
|
|
20240823,092100,2010898,419,419,419,419,0
|
|
20240823,092000,2010898,419,418,419,418,137
|
|
20240823,091900,1953626,418,418,418,418,19
|
|
20240823,091800,1945684,418,419,419,418,929
|
|
20240823,091700,1556434,419,419,419,419,0
|
|
20240823,091600,1556434,419,420,420,419,5
|
|
20240823,091500,1554338,420,420,420,420,30
|
|
20240823,091400,1541738,421,419,421,419,702
|
|
20240823,091300,1246360,420,420,420,420,0
|
|
20240823,091200,1246360,420,420,420,420,0
|
|
20240823,091100,1246360,420,421,421,420,89
|
|
20240823,091000,1208894,422,421,422,421,500
|
|
20240823,090900,998196,421,419,421,419,504
|
|
20240823,090800,786910,419,419,419,419,15
|
|
20240823,090700,780625,417,417,417,417,123
|
|
20240823,090600,729334,419,419,419,419,3
|
|
20240823,090500,728077,419,419,419,419,0
|
|
20240823,090400,728077,419,419,419,419,819
|
|
20240823,090300,384916,419,419,419,419,0
|
|
20240823,090200,384916,419,419,419,419,121
|
|
20240823,090100,334217,419,419,419,419,100
|
|
20240823,090000,292317,417,417,417,417,701
|