626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192300,47146107,329,329,329,329,3260
|
|
20240821,192200,47146107,329,329,329,329,0
|
|
20240821,192100,47146107,329,329,329,329,0
|
|
20240821,192000,47146107,329,329,329,329,0
|
|
20240821,191900,47146107,329,329,329,329,0
|
|
20240821,191800,47146107,329,329,329,329,0
|
|
20240821,191700,47146107,329,329,329,329,0
|
|
20240821,191600,47146107,329,329,329,329,0
|
|
20240821,191500,47146107,329,329,329,329,0
|
|
20240821,191400,47146107,329,329,329,329,0
|
|
20240821,191300,47146107,329,329,329,329,0
|
|
20240821,191200,47146107,329,329,329,329,0
|
|
20240821,191100,47146107,329,329,329,329,0
|
|
20240821,191000,47146107,329,329,329,329,0
|
|
20240821,190900,47146107,329,329,329,329,0
|
|
20240821,190800,47146107,329,329,329,329,0
|
|
20240821,190700,47146107,329,329,329,329,0
|
|
20240821,190600,47146107,329,329,329,329,0
|
|
20240821,190500,47146107,329,329,329,329,0
|
|
20240821,190400,47146107,329,329,329,329,0
|
|
20240821,190300,47146107,329,329,329,329,0
|
|
20240821,190200,47146107,329,329,329,329,0
|
|
20240821,190100,47146107,329,329,329,329,0
|
|
20240821,190000,47146107,329,329,329,329,0
|
|
20240821,185900,47146107,329,329,329,329,0
|
|
20240821,185800,47146107,329,329,329,329,0
|
|
20240821,185700,47146107,329,329,329,329,0
|
|
20240821,185600,47146107,329,329,329,329,0
|
|
20240821,185500,47146107,329,329,329,329,0
|
|
20240821,185400,47146107,329,329,329,329,0
|
|
20240821,185300,47146107,329,329,329,329,3260
|
|
20240821,185200,47146107,329,329,329,329,0
|
|
20240821,185100,47146107,329,329,329,329,0
|
|
20240821,185000,47146107,329,329,329,329,0
|
|
20240821,184900,47146107,329,329,329,329,0
|
|
20240821,184800,47146107,329,329,329,329,0
|
|
20240821,184700,47146107,329,329,329,329,0
|
|
20240821,184600,47146107,329,329,329,329,0
|
|
20240821,184500,47146107,329,329,329,329,0
|
|
20240821,184400,47146107,329,329,329,329,0
|
|
20240821,184300,47146107,329,329,329,329,0
|
|
20240821,184200,47146107,329,329,329,329,0
|
|
20240821,184100,47146107,329,329,329,329,0
|
|
20240821,184000,47146107,329,329,329,329,0
|
|
20240821,183900,47146107,329,329,329,329,0
|
|
20240821,183800,47146107,329,329,329,329,0
|
|
20240821,183700,47146107,329,329,329,329,0
|
|
20240821,183600,47146107,329,329,329,329,0
|
|
20240821,183500,47146107,329,329,329,329,0
|
|
20240821,183400,47146107,329,329,329,329,0
|
|
20240821,183300,47146107,329,329,329,329,0
|
|
20240821,183200,47146107,329,329,329,329,0
|
|
20240821,183100,47146107,329,329,329,329,0
|
|
20240821,183000,47146107,329,329,329,329,0
|
|
20240821,182900,47146107,329,329,329,329,0
|
|
20240821,182800,47146107,329,329,329,329,0
|
|
20240821,182700,47146107,329,329,329,329,0
|
|
20240821,182600,47146107,329,329,329,329,0
|
|
20240821,182500,47146107,329,329,329,329,0
|
|
20240821,182400,47146107,329,329,329,329,0
|
|
20240821,182300,47146107,329,329,329,329,3260
|
|
20240821,182200,47146107,329,329,329,329,0
|
|
20240821,182100,47146107,329,329,329,329,0
|
|
20240821,182000,47146107,329,329,329,329,0
|
|
20240821,181900,47146107,329,329,329,329,0
|
|
20240821,181800,47146107,329,329,329,329,0
|
|
20240821,181700,47146107,329,329,329,329,0
|
|
20240821,181600,47146107,329,329,329,329,0
|
|
20240821,181500,47146107,329,329,329,329,0
|
|
20240821,181400,47146107,329,329,329,329,0
|
|
20240821,181300,47146107,329,329,329,329,0
|
|
20240821,181200,47146107,329,329,329,329,0
|
|
20240821,181100,47146107,329,329,329,329,0
|
|
20240821,181000,47146107,329,329,329,329,0
|
|
20240821,180900,47146107,329,329,329,329,0
|
|
20240821,180800,47146107,329,329,329,329,0
|
|
20240821,180700,47146107,329,329,329,329,0
|
|
20240821,180600,47146107,329,329,329,329,0
|
|
20240821,180500,47146107,329,329,329,329,0
|
|
20240821,180400,47146107,329,329,329,329,0
|
|
20240821,180300,47146107,329,329,329,329,0
|
|
20240821,180200,47146107,329,329,329,329,0
|
|
20240821,180100,47146107,329,329,329,329,0
|
|
20240821,180000,47146107,329,329,329,329,0
|
|
20240821,175900,47146107,329,329,329,329,0
|
|
20240821,175800,47146107,329,329,329,329,0
|
|
20240821,175700,47146107,329,329,329,329,0
|
|
20240821,175600,47146107,329,329,329,329,0
|
|
20240821,175500,47146107,329,329,329,329,0
|
|
20240821,175400,47146107,329,329,329,329,0
|
|
20240821,175300,47146107,329,329,329,329,3260
|
|
20240821,175200,47146107,329,329,329,329,0
|
|
20240821,175100,47146107,329,329,329,329,0
|
|
20240821,175000,47146107,329,329,329,329,0
|
|
20240821,174900,47146107,329,329,329,329,0
|
|
20240821,174800,47146107,329,329,329,329,0
|
|
20240821,174700,47146107,329,329,329,329,0
|
|
20240821,174600,47146107,329,329,329,329,0
|
|
20240821,174500,47146107,329,329,329,329,0
|
|
20240821,174400,47146107,329,329,329,329,0
|
|
20240821,174300,47146107,329,329,329,329,0
|
|
20240821,174200,47146107,329,329,329,329,0
|
|
20240821,174100,47146107,329,329,329,329,0
|
|
20240821,174000,47146107,329,329,329,329,0
|
|
20240821,173900,47146107,329,329,329,329,0
|
|
20240821,173800,47146107,329,329,329,329,0
|
|
20240821,173700,47146107,329,329,329,329,0
|
|
20240821,173600,47146107,329,329,329,329,0
|
|
20240821,173500,47146107,329,329,329,329,0
|
|
20240821,173400,47146107,329,329,329,329,0
|
|
20240821,173300,47146107,329,329,329,329,0
|
|
20240821,173200,47146107,329,329,329,329,0
|
|
20240821,173100,47146107,329,329,329,329,0
|
|
20240821,173000,47146107,329,329,329,329,0
|
|
20240821,172900,47146107,329,329,329,329,0
|
|
20240821,172800,47146107,329,329,329,329,0
|
|
20240821,172700,47146107,329,329,329,329,0
|
|
20240821,172600,47146107,329,329,329,329,0
|
|
20240821,172500,47146107,329,329,329,329,0
|
|
20240821,172400,47146107,329,329,329,329,0
|
|
20240821,172300,47146107,329,329,329,329,3260
|
|
20240821,172200,47146107,329,329,329,329,0
|
|
20240821,172100,47146107,329,329,329,329,0
|
|
20240821,172000,47146107,329,329,329,329,0
|
|
20240821,171900,47146107,329,329,329,329,0
|
|
20240821,171800,47146107,329,329,329,329,0
|
|
20240821,171700,47146107,329,329,329,329,0
|
|
20240821,171600,47146107,329,329,329,329,0
|
|
20240821,171500,47146107,329,329,329,329,0
|
|
20240821,171400,47146107,329,329,329,329,0
|
|
20240821,171300,47146107,329,329,329,329,0
|
|
20240821,171200,47146107,329,329,329,329,0
|
|
20240821,171100,47146107,329,329,329,329,0
|
|
20240821,171000,47146107,329,329,329,329,0
|
|
20240821,170900,47146107,329,329,329,329,0
|
|
20240821,170800,47146107,329,329,329,329,0
|
|
20240821,170700,47146107,329,329,329,329,0
|
|
20240821,170600,47146107,329,329,329,329,0
|
|
20240821,170500,47146107,329,329,329,329,0
|
|
20240821,170400,47146107,329,329,329,329,0
|
|
20240821,170300,47146107,329,329,329,329,0
|
|
20240821,170200,47146107,329,329,329,329,0
|
|
20240821,170100,47146107,329,329,329,329,0
|
|
20240821,170000,47146107,329,329,329,329,0
|
|
20240821,165900,47146107,329,329,329,329,0
|
|
20240821,165800,47146107,329,329,329,329,0
|
|
20240821,165700,47146107,329,329,329,329,0
|
|
20240821,165600,47146107,329,329,329,329,0
|
|
20240821,165500,47146107,329,329,329,329,0
|
|
20240821,165400,47146107,329,329,329,329,0
|
|
20240821,165300,47146107,329,329,329,329,3260
|
|
20240821,165200,47146107,329,329,329,329,0
|
|
20240821,165100,47146107,329,329,329,329,0
|
|
20240821,165000,47146107,329,329,329,329,0
|
|
20240821,164900,47146107,329,329,329,329,0
|
|
20240821,164800,47146107,329,329,329,329,0
|
|
20240821,164700,47146107,329,329,329,329,0
|
|
20240821,164600,47146107,329,329,329,329,0
|
|
20240821,164500,47146107,329,329,329,329,0
|
|
20240821,164400,47146107,329,329,329,329,0
|
|
20240821,164300,47146107,329,329,329,329,0
|
|
20240821,164200,47146107,329,329,329,329,0
|
|
20240821,164100,47146107,329,329,329,329,0
|
|
20240821,164000,47146107,329,329,329,329,0
|
|
20240821,163900,47146107,329,329,329,329,0
|
|
20240821,163800,47146107,329,329,329,329,0
|
|
20240821,163700,47146107,329,329,329,329,0
|
|
20240821,163600,47146107,329,329,329,329,0
|
|
20240821,163500,47146107,329,329,329,329,0
|
|
20240821,163400,47146107,329,329,329,329,0
|
|
20240821,163300,47146107,329,329,329,329,0
|
|
20240821,163200,47146107,329,329,329,329,0
|
|
20240821,163100,47146107,329,329,329,329,0
|
|
20240821,163000,47146107,329,329,329,329,0
|
|
20240821,162900,47146107,329,329,329,329,0
|
|
20240821,162800,47146107,329,329,329,329,0
|
|
20240821,162700,47146107,329,329,329,329,0
|
|
20240821,162600,47146107,329,329,329,329,0
|
|
20240821,162500,47146107,329,329,329,329,0
|
|
20240821,162400,47146107,329,329,329,329,0
|
|
20240821,162300,47146107,329,329,329,329,3260
|
|
20240821,162200,47146107,329,329,329,329,0
|
|
20240821,162100,47146107,329,329,329,329,0
|
|
20240821,162000,47146107,329,329,329,329,0
|
|
20240821,161900,47146107,329,329,329,329,0
|
|
20240821,161800,47146107,329,329,329,329,0
|
|
20240821,161700,47146107,329,329,329,329,0
|
|
20240821,161600,47146107,329,329,329,329,0
|
|
20240821,161500,47146107,329,329,329,329,0
|
|
20240821,161400,47146107,329,329,329,329,0
|
|
20240821,161300,47146107,329,329,329,329,0
|
|
20240821,161200,47146107,329,329,329,329,0
|
|
20240821,161100,47146107,329,329,329,329,0
|
|
20240821,161000,47146107,329,329,329,329,0
|
|
20240821,160900,47146107,329,329,329,329,0
|
|
20240821,160800,47146107,329,329,329,329,0
|
|
20240821,160700,47146107,329,329,329,329,0
|
|
20240821,160600,47146107,329,329,329,329,0
|
|
20240821,160500,47146107,329,329,329,329,0
|
|
20240821,160400,47146107,329,329,329,329,0
|
|
20240821,160300,47146107,329,329,329,329,0
|
|
20240821,160200,47146107,329,329,329,329,0
|
|
20240821,160100,47146107,329,329,329,329,0
|
|
20240821,160000,47146107,329,329,329,329,0
|
|
20240821,155900,47146107,329,329,329,329,0
|
|
20240821,155800,47146107,329,329,329,329,0
|
|
20240821,155700,47146107,329,329,329,329,0
|
|
20240821,155600,47146107,329,329,329,329,0
|
|
20240821,155500,47146107,329,329,329,329,0
|
|
20240821,155400,47146107,329,329,329,329,0
|
|
20240821,155300,47146107,329,329,329,329,3260
|
|
20240821,155200,47146107,329,329,329,329,0
|
|
20240821,155100,47146107,329,329,329,329,0
|
|
20240821,155000,47146107,329,329,329,329,0
|
|
20240821,154900,47146107,329,329,329,329,0
|
|
20240821,154800,47146107,329,329,329,329,0
|
|
20240821,154700,47146107,329,329,329,329,0
|
|
20240821,154600,47146107,329,329,329,329,0
|
|
20240821,154500,47146107,329,329,329,329,0
|
|
20240821,154400,47146107,329,329,329,329,0
|
|
20240821,154300,47146107,329,329,329,329,0
|
|
20240821,154200,47146107,329,329,329,329,0
|
|
20240821,154100,47146107,329,329,329,329,0
|
|
20240821,154000,47146107,329,329,329,329,0
|
|
20240821,153900,47146107,329,329,329,329,0
|
|
20240821,153800,47146107,329,329,329,329,0
|
|
20240821,153700,47146107,329,329,329,329,0
|
|
20240821,153600,47146107,329,329,329,329,0
|
|
20240821,153500,47146107,329,329,329,329,0
|
|
20240821,153400,47146107,329,329,329,329,0
|
|
20240821,153300,47146107,329,329,329,329,0
|
|
20240821,153200,47146107,329,329,329,329,0
|
|
20240821,153100,47146107,329,329,329,329,0
|
|
20240821,153000,47146107,329,329,329,329,3260
|
|
20240821,152900,46073567,330,330,330,330,0
|
|
20240821,152800,46073567,330,330,330,330,0
|
|
20240821,152700,46073567,330,330,330,330,0
|
|
20240821,152600,46073567,330,330,330,330,0
|
|
20240821,152500,46073567,330,330,330,330,0
|
|
20240821,152400,46073567,330,330,330,330,0
|
|
20240821,152300,46073567,330,330,330,330,0
|
|
20240821,152200,46073567,330,330,330,330,0
|
|
20240821,152100,46073567,330,330,330,330,0
|
|
20240821,152000,46073567,330,330,330,330,0
|
|
20240821,151900,46073567,330,330,330,330,15
|
|
20240821,151800,46068617,331,331,331,331,1
|
|
20240821,151700,46068286,330,330,330,330,247
|
|
20240821,151600,45986776,330,331,331,330,247
|
|
20240821,151500,45905265,331,331,331,331,0
|
|
20240821,151400,45905265,331,331,331,331,1000
|
|
20240821,151300,45574265,331,331,331,331,600
|
|
20240821,151200,45375665,331,331,331,331,700
|
|
20240821,151100,45143965,329,329,329,329,0
|
|
20240821,151000,45143965,329,329,329,329,0
|
|
20240821,150900,45143965,329,330,330,329,3101
|
|
20240821,150800,44121988,331,331,331,331,0
|
|
20240821,150700,44121988,331,331,331,331,0
|
|
20240821,150600,44121988,331,331,331,331,2
|
|
20240821,150500,44121326,331,331,331,331,0
|
|
20240821,150400,44121326,331,331,331,331,0
|
|
20240821,150300,44121326,331,331,331,331,0
|
|
20240821,150200,44121326,331,330,331,330,967
|
|
20240821,150100,43801254,331,331,331,331,237
|
|
20240821,150000,43722807,331,331,331,331,0
|
|
20240821,145900,43722807,331,331,331,331,500
|
|
20240821,145800,43557307,331,331,331,331,0
|
|
20240821,145700,43557307,331,331,331,331,1
|
|
20240821,145600,43556976,331,331,331,331,0
|
|
20240821,145500,43556976,331,330,331,330,204
|
|
20240821,145400,43489652,330,330,330,330,0
|
|
20240821,145300,43489652,330,330,331,330,122
|
|
20240821,145200,43449371,331,331,331,331,0
|
|
20240821,145100,43449371,331,331,331,331,150
|
|
20240821,145000,43399721,332,332,332,332,0
|
|
20240821,144900,43399721,332,332,332,332,226
|
|
20240821,144800,43324689,332,332,332,332,0
|
|
20240821,144700,43324689,332,332,332,332,300
|
|
20240821,144600,43225089,332,332,332,332,400
|
|
20240821,144500,43092289,332,332,332,332,0
|
|
20240821,144400,43092289,332,331,332,331,300
|
|
20240821,144300,42992761,331,331,331,331,200
|
|
20240821,144200,42926561,332,332,332,332,0
|
|
20240821,144100,42926561,332,331,332,331,100
|
|
20240821,144000,42893362,330,330,330,330,0
|
|
20240821,143900,42893362,330,330,330,330,0
|
|
20240821,143800,42893362,330,330,330,330,0
|
|
20240821,143700,42893362,330,331,331,330,23
|
|
20240821,143600,42885768,331,331,331,331,0
|
|
20240821,143500,42885768,331,331,331,331,3
|
|
20240821,143400,42884775,331,331,331,331,0
|
|
20240821,143300,42884775,331,331,331,331,0
|
|
20240821,143200,42884775,331,331,331,331,0
|
|
20240821,143100,42884775,331,331,331,331,0
|
|
20240821,143000,42884775,331,331,331,331,0
|
|
20240821,142900,42884775,331,331,331,331,0
|
|
20240821,142800,42884775,331,331,331,331,0
|
|
20240821,142700,42884775,331,331,331,331,23
|
|
20240821,142600,42877162,331,331,331,331,0
|
|
20240821,142500,42877162,331,331,331,331,0
|
|
20240821,142400,42877162,331,331,331,331,0
|
|
20240821,142300,42877162,331,331,331,331,0
|
|
20240821,142200,42877162,331,331,331,331,0
|
|
20240821,142100,42877162,331,331,331,331,0
|
|
20240821,142000,42877162,331,331,331,331,0
|
|
20240821,141900,42877162,331,331,331,331,1
|
|
20240821,141800,42876831,330,330,330,330,0
|
|
20240821,141700,42876831,330,330,330,330,0
|
|
20240821,141600,42876831,330,330,330,330,300
|
|
20240821,141500,42777831,330,330,330,330,0
|
|
20240821,141400,42777831,330,330,330,330,2
|
|
20240821,141300,42777171,330,330,330,330,1000
|
|
20240821,141200,42447171,331,331,331,331,8
|
|
20240821,141100,42444523,331,331,331,331,0
|
|
20240821,141000,42444523,331,331,331,331,0
|
|
20240821,140900,42444523,331,331,331,331,0
|
|
20240821,140800,42444523,331,331,331,331,0
|
|
20240821,140700,42444523,331,331,331,331,0
|
|
20240821,140600,42444523,331,331,331,331,1926
|
|
20240821,140500,41807017,331,331,331,331,3236
|
|
20240821,140400,40735901,331,331,331,331,0
|
|
20240821,140300,40735901,331,331,331,331,0
|
|
20240821,140200,40735901,331,331,331,331,0
|
|
20240821,140100,40735901,331,331,331,331,0
|
|
20240821,140000,40735901,331,331,331,331,0
|
|
20240821,135900,40735901,331,331,331,331,0
|
|
20240821,135800,40735901,331,331,331,331,0
|
|
20240821,135700,40735901,331,331,331,331,0
|
|
20240821,135600,40735901,331,331,331,331,0
|
|
20240821,135500,40735901,331,331,331,331,500
|
|
20240821,135400,40570401,331,331,331,331,1000
|
|
20240821,135300,40239401,331,331,331,331,0
|
|
20240821,135200,40239401,331,331,331,331,0
|
|
20240821,135100,40239401,331,332,332,331,2164
|
|
20240821,135000,39522867,332,332,332,332,0
|
|
20240821,134900,39522867,332,332,332,332,3500
|
|
20240821,134800,38360867,332,332,332,332,0
|
|
20240821,134700,38360867,332,332,332,332,1800
|
|
20240821,134600,37763267,332,332,332,332,200
|
|
20240821,134500,37696867,332,331,332,331,70
|
|
20240821,134400,37673677,332,332,332,332,1000
|
|
20240821,134300,37341677,332,332,332,332,200
|
|
20240821,134200,37275277,332,332,332,332,1
|
|
20240821,134100,37274945,332,332,332,332,2000
|
|
20240821,134000,36610945,332,332,332,332,3000
|
|
20240821,133900,35614945,332,332,332,332,2000
|
|
20240821,133800,34950945,332,332,332,332,1500
|
|
20240821,133700,34452945,332,332,332,332,0
|
|
20240821,133600,34452945,332,332,332,332,0
|
|
20240821,133500,34452945,332,332,332,332,1300
|
|
20240821,133400,34021345,332,332,332,332,2300
|
|
20240821,133300,33257745,332,332,332,332,0
|
|
20240821,133200,33257745,332,332,332,332,5
|
|
20240821,133100,33256085,332,332,332,332,1578
|
|
20240821,133000,32732189,332,332,332,332,0
|
|
20240821,132900,32732189,332,332,332,332,0
|
|
20240821,132800,32732189,332,332,332,332,0
|
|
20240821,132700,32732189,332,332,332,332,0
|
|
20240821,132600,32732189,332,332,332,332,652
|
|
20240821,132500,32515725,332,332,332,332,100
|
|
20240821,132400,32482525,331,331,331,331,3460
|
|
20240821,132300,31337265,331,331,331,331,0
|
|
20240821,132200,31337265,331,331,331,331,0
|
|
20240821,132100,31337265,331,331,331,331,378
|
|
20240821,132000,31212147,331,331,331,331,0
|
|
20240821,131900,31212147,331,331,331,331,5000
|
|
20240821,131800,29557147,331,331,331,331,0
|
|
20240821,131700,29557147,331,330,331,330,52
|
|
20240821,131600,29539985,331,331,331,331,0
|
|
20240821,131500,29539985,331,331,331,331,20
|
|
20240821,131400,29533365,331,331,331,331,16
|
|
20240821,131300,29528069,331,331,331,331,19
|
|
20240821,131200,29521780,331,331,331,331,0
|
|
20240821,131100,29521780,331,331,331,331,197
|
|
20240821,131000,29456573,331,331,332,331,301
|
|
20240821,130900,29356914,331,331,331,331,0
|
|
20240821,130800,29356914,331,331,331,331,0
|
|
20240821,130700,29356914,331,331,331,331,0
|
|
20240821,130600,29356914,331,331,331,331,0
|
|
20240821,130500,29356914,331,331,331,331,1
|
|
20240821,130400,29356583,331,331,331,331,0
|
|
20240821,130300,29356583,331,331,331,331,8
|
|
20240821,130200,29353935,331,331,331,331,0
|
|
20240821,130100,29353935,331,331,331,331,16
|
|
20240821,130000,29348639,331,331,331,331,44
|
|
20240821,125900,29334075,331,330,331,330,116
|
|
20240821,125800,29295740,331,330,331,330,137
|
|
20240821,125700,29250519,330,330,330,330,1236
|
|
20240821,125600,28842639,331,331,331,331,0
|
|
20240821,125500,28842639,331,331,331,331,5
|
|
20240821,125400,28840984,330,330,330,330,0
|
|
20240821,125300,28840984,330,330,330,330,0
|
|
20240821,125200,28840984,330,330,330,330,0
|
|
20240821,125100,28840984,330,330,330,330,1
|
|
20240821,125000,28840654,331,331,331,331,0
|
|
20240821,124900,28840654,331,331,331,331,0
|
|
20240821,124800,28840654,331,331,331,331,1
|
|
20240821,124700,28840323,331,331,331,331,0
|
|
20240821,124600,28840323,331,331,331,331,0
|
|
20240821,124500,28840323,331,331,331,331,0
|
|
20240821,124400,28840323,331,331,331,331,0
|
|
20240821,124300,28840323,331,331,331,331,0
|
|
20240821,124200,28840323,331,331,331,331,1374
|
|
20240821,124100,28385529,330,330,330,330,0
|
|
20240821,124000,28385529,330,330,330,330,0
|
|
20240821,123900,28385529,330,330,330,330,0
|
|
20240821,123800,28385529,330,330,330,330,0
|
|
20240821,123700,28385529,330,330,330,330,0
|
|
20240821,123600,28385529,330,330,330,330,2
|
|
20240821,123500,28384869,330,331,331,330,644
|
|
20240821,123400,28172348,331,331,331,331,0
|
|
20240821,123300,28172348,331,331,331,331,0
|
|
20240821,123200,28172348,331,331,331,331,0
|
|
20240821,123100,28172348,331,331,331,331,0
|
|
20240821,123000,28172348,331,331,331,331,36
|
|
20240821,122900,28160432,331,331,331,331,0
|
|
20240821,122800,28160432,331,331,331,331,1
|
|
20240821,122700,28160101,331,331,331,331,1
|
|
20240821,122600,28159770,331,331,331,331,0
|
|
20240821,122500,28159770,331,331,331,331,0
|
|
20240821,122400,28159770,331,331,331,331,0
|
|
20240821,122300,28159770,331,331,331,331,0
|
|
20240821,122200,28159770,331,331,331,331,0
|
|
20240821,122100,28159770,331,331,331,331,1
|
|
20240821,122000,28159439,331,331,331,331,11
|
|
20240821,121900,28155798,332,332,332,332,0
|
|
20240821,121800,28155798,332,332,332,332,0
|
|
20240821,121700,28155798,332,331,332,331,3251
|
|
20240821,121600,27077717,332,332,332,332,0
|
|
20240821,121500,27077717,332,332,332,332,1
|
|
20240821,121400,27077385,332,332,332,332,0
|
|
20240821,121300,27077385,332,332,332,332,0
|
|
20240821,121200,27077385,332,332,332,332,0
|
|
20240821,121100,27077385,332,332,332,332,6
|
|
20240821,121000,27075393,332,332,332,332,5
|
|
20240821,120900,27073733,332,332,332,332,0
|
|
20240821,120800,27073733,332,332,332,332,0
|
|
20240821,120700,27073733,332,332,332,332,0
|
|
20240821,120600,27073733,332,332,332,332,2
|
|
20240821,120500,27073069,332,332,332,332,0
|
|
20240821,120400,27073069,332,332,332,332,0
|
|
20240821,120300,27073069,332,332,332,332,0
|
|
20240821,120200,27073069,332,332,332,332,0
|
|
20240821,120100,27073069,332,332,332,332,0
|
|
20240821,120000,27073069,332,332,332,332,0
|
|
20240821,115900,27073069,332,332,332,332,0
|
|
20240821,115800,27073069,332,332,332,332,1509
|
|
20240821,115700,26572081,332,332,332,332,0
|
|
20240821,115600,26572081,332,332,332,332,1
|
|
20240821,115500,26571749,333,333,333,333,0
|
|
20240821,115400,26571749,333,333,333,333,0
|
|
20240821,115300,26571749,333,333,333,333,0
|
|
20240821,115200,26571749,333,333,333,333,0
|
|
20240821,115100,26571749,333,333,333,333,0
|
|
20240821,115000,26571749,333,333,333,333,0
|
|
20240821,114900,26571749,333,333,333,333,33
|
|
20240821,114800,26560760,333,333,333,333,0
|
|
20240821,114700,26560760,333,333,333,333,0
|
|
20240821,114600,26560760,333,333,333,333,0
|
|
20240821,114500,26560760,333,333,333,333,0
|
|
20240821,114400,26560760,333,333,333,333,5
|
|
20240821,114300,26559095,331,332,332,331,1000
|
|
20240821,114200,26228084,331,331,331,331,0
|
|
20240821,114100,26228084,331,331,331,331,0
|
|
20240821,114000,26228084,331,331,331,331,11
|
|
20240821,113900,26224443,331,331,331,331,0
|
|
20240821,113800,26224443,331,331,331,331,0
|
|
20240821,113700,26224443,331,331,331,331,50
|
|
20240821,113600,26207893,333,333,333,333,0
|
|
20240821,113500,26207893,333,333,333,333,3
|
|
20240821,113400,26206894,333,333,333,333,0
|
|
20240821,113300,26206894,333,333,333,333,0
|
|
20240821,113200,26206894,333,333,333,333,0
|
|
20240821,113100,26206894,333,333,333,333,0
|
|
20240821,113000,26206894,333,333,333,333,0
|
|
20240821,112900,26206894,333,333,333,333,0
|
|
20240821,112800,26206894,333,333,333,333,0
|
|
20240821,112700,26206894,333,333,333,333,0
|
|
20240821,112600,26206894,333,333,333,333,0
|
|
20240821,112500,26206894,333,333,333,333,0
|
|
20240821,112400,26206894,333,330,333,330,37
|
|
20240821,112300,26194609,332,332,332,332,1000
|
|
20240821,112200,25862609,330,330,330,330,0
|
|
20240821,112100,25862609,330,330,330,330,0
|
|
20240821,112000,25862609,330,330,330,330,0
|
|
20240821,111900,25862609,330,330,330,330,2416
|
|
20240821,111800,25065329,330,330,330,330,412
|
|
20240821,111700,24929369,330,330,330,330,53
|
|
20240821,111600,24911879,330,330,330,330,3
|
|
20240821,111500,24910889,330,330,330,330,6
|
|
20240821,111400,24908909,331,331,331,331,1
|
|
20240821,111300,24908578,330,330,330,330,0
|
|
20240821,111200,24908578,330,330,330,330,0
|
|
20240821,111100,24908578,330,330,330,330,0
|
|
20240821,111000,24908578,330,330,330,330,26
|
|
20240821,110900,24899998,330,330,330,330,0
|
|
20240821,110800,24899998,330,330,330,330,0
|
|
20240821,110700,24899998,330,330,330,330,3
|
|
20240821,110600,24899008,331,331,331,331,0
|
|
20240821,110500,24899008,331,331,331,331,0
|
|
20240821,110400,24899008,331,331,331,331,0
|
|
20240821,110300,24899008,331,330,331,330,554
|
|
20240821,110200,24716108,329,329,329,329,0
|
|
20240821,110100,24716108,329,329,329,329,0
|
|
20240821,110000,24716108,329,329,329,329,0
|
|
20240821,105900,24716108,329,329,329,329,0
|
|
20240821,105800,24716108,329,329,329,329,0
|
|
20240821,105700,24716108,329,329,329,329,0
|
|
20240821,105600,24716108,329,329,329,329,771
|
|
20240821,105500,24462449,329,329,329,329,24
|
|
20240821,105400,24454553,329,329,329,329,0
|
|
20240821,105300,24454553,329,329,329,329,0
|
|
20240821,105200,24454553,329,329,329,329,0
|
|
20240821,105100,24454553,329,329,329,329,0
|
|
20240821,105000,24454553,329,329,329,329,91
|
|
20240821,104900,24424614,328,328,328,328,43
|
|
20240821,104800,24410510,329,329,329,329,11
|
|
20240821,104700,24406891,329,329,329,329,5
|
|
20240821,104600,24405246,328,328,328,328,0
|
|
20240821,104500,24405246,328,328,328,328,0
|
|
20240821,104400,24405246,328,328,328,328,0
|
|
20240821,104300,24405246,328,328,328,328,620
|
|
20240821,104200,24201886,328,328,328,328,0
|
|
20240821,104100,24201886,328,328,328,328,15
|
|
20240821,104000,24196966,329,329,329,329,4
|
|
20240821,103900,24195650,328,328,328,328,0
|
|
20240821,103800,24195650,328,328,328,328,0
|
|
20240821,103700,24195650,328,328,328,328,0
|
|
20240821,103600,24195650,328,328,328,328,5000
|
|
20240821,103500,22555650,329,329,329,329,0
|
|
20240821,103400,22555650,329,329,329,329,73
|
|
20240821,103300,22531633,330,330,330,330,0
|
|
20240821,103200,22531633,330,330,330,330,1
|
|
20240821,103100,22531303,330,330,330,330,390
|
|
20240821,103000,22402603,330,330,330,327,10150
|
|
20240821,102900,19074610,330,330,330,330,745
|
|
20240821,102800,18828760,330,330,330,330,0
|
|
20240821,102700,18828760,330,331,331,330,328
|
|
20240821,102600,18720514,330,330,330,330,0
|
|
20240821,102500,18720514,330,330,330,330,0
|
|
20240821,102400,18720514,330,332,332,329,5525
|
|
20240821,102300,16895651,332,332,332,332,0
|
|
20240821,102200,16895651,332,332,332,332,0
|
|
20240821,102100,16895651,332,332,332,332,151
|
|
20240821,102000,16845519,332,332,332,332,5
|
|
20240821,101900,16843859,332,332,332,332,495
|
|
20240821,101800,16679519,332,332,332,332,40
|
|
20240821,101700,16666239,332,332,332,332,0
|
|
20240821,101600,16666239,332,332,332,332,0
|
|
20240821,101500,16666239,332,332,332,332,0
|
|
20240821,101400,16666239,332,332,332,332,0
|
|
20240821,101300,16666239,332,332,332,332,6
|
|
20240821,101200,16664247,331,331,331,331,0
|
|
20240821,101100,16664247,331,331,331,331,0
|
|
20240821,101000,16664247,331,331,331,331,2897
|
|
20240821,100900,15705340,330,330,330,330,0
|
|
20240821,100800,15705340,330,330,330,330,200
|
|
20240821,100700,15639340,331,331,331,331,0
|
|
20240821,100600,15639340,331,331,331,331,0
|
|
20240821,100500,15639340,331,331,331,331,1
|
|
20240821,100400,15639009,331,331,331,331,20
|
|
20240821,100300,15632389,330,330,330,330,1209
|
|
20240821,100200,15233419,330,330,330,330,1
|
|
20240821,100100,15233089,331,331,331,331,38
|
|
20240821,100000,15220511,331,331,331,331,204
|
|
20240821,095900,15152987,330,330,330,330,0
|
|
20240821,095800,15152987,330,330,330,330,1000
|
|
20240821,095700,14822987,330,330,330,330,0
|
|
20240821,095600,14822987,330,331,331,330,3
|
|
20240821,095500,14821995,331,331,331,331,200
|
|
20240821,095400,14755795,331,331,331,330,555
|
|
20240821,095300,14572638,330,330,330,330,0
|
|
20240821,095200,14572638,330,331,331,330,3015
|
|
20240821,095100,13576668,331,331,331,331,15
|
|
20240821,095000,13571703,331,332,332,331,1913
|
|
20240821,094900,12938498,332,332,332,332,10
|
|
20240821,094800,12935178,332,332,332,332,11
|
|
20240821,094700,12931526,334,334,334,334,0
|
|
20240821,094600,12931526,334,333,334,333,10098
|
|
20240821,094500,9568795,332,332,332,332,98
|
|
20240821,094400,9536259,332,332,332,332,1
|
|
20240821,094300,9535927,332,332,332,332,0
|
|
20240821,094200,9535927,332,332,332,332,0
|
|
20240821,094100,9535927,332,332,332,332,66
|
|
20240821,094000,9514015,332,332,332,332,3
|
|
20240821,093900,9513019,331,331,331,331,558
|
|
20240821,093800,9328321,331,331,331,331,0
|
|
20240821,093700,9328321,331,331,331,331,0
|
|
20240821,093600,9328321,331,331,331,331,0
|
|
20240821,093500,9328321,331,331,331,331,2000
|
|
20240821,093400,8666321,331,331,331,331,0
|
|
20240821,093300,8666321,331,331,331,331,0
|
|
20240821,093200,8666321,331,331,331,331,51
|
|
20240821,093100,8649440,330,331,331,330,4000
|
|
20240821,093000,7328978,331,331,331,330,4535
|
|
20240821,092900,5828562,332,332,332,332,0
|
|
20240821,092800,5828562,332,332,332,332,0
|
|
20240821,092700,5828562,332,332,332,332,0
|
|
20240821,092600,5828562,332,332,332,332,78
|
|
20240821,092500,5802666,332,332,332,332,452
|
|
20240821,092400,5652602,332,332,332,332,0
|
|
20240821,092300,5652602,332,333,333,332,5482
|
|
20240821,092200,3828594,333,333,333,333,0
|
|
20240821,092100,3828594,333,334,334,333,830
|
|
20240821,092000,3551795,334,334,334,334,5
|
|
20240821,091900,3550125,336,336,336,336,0
|
|
20240821,091800,3550125,336,335,336,335,72
|
|
20240821,091700,3526004,336,336,336,336,457
|
|
20240821,091600,3372452,336,335,336,335,2200
|
|
20240821,091500,2633999,336,336,336,336,1
|
|
20240821,091400,2633663,335,335,335,335,1043
|
|
20240821,091300,2284258,335,335,335,335,20
|
|
20240821,091200,2277558,335,335,335,335,0
|
|
20240821,091100,2277558,335,335,335,335,128
|
|
20240821,091000,2234678,335,335,335,335,0
|
|
20240821,090900,2234678,335,335,335,335,15
|
|
20240821,090800,2229653,332,334,334,332,5179
|
|
20240821,090700,510015,335,335,335,335,0
|
|
20240821,090600,510015,335,335,335,335,0
|
|
20240821,090500,510015,335,335,335,335,32
|
|
20240821,090400,499295,334,334,334,334,1000
|
|
20240821,090300,165295,335,334,335,334,150
|
|
20240821,090200,115048,335,335,335,335,0
|
|
20240821,090100,115048,335,334,335,334,300
|
|
20240821,090000,14608,332,332,332,332,44
|