626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192300,103955940,319,319,319,319,1054
|
|
20240822,192200,103955940,319,319,319,319,0
|
|
20240822,192100,103955940,319,319,319,319,0
|
|
20240822,192000,103955940,319,319,319,319,0
|
|
20240822,191900,103955940,319,319,319,319,0
|
|
20240822,191800,103955940,319,319,319,319,0
|
|
20240822,191700,103955940,319,319,319,319,0
|
|
20240822,191600,103955940,319,319,319,319,0
|
|
20240822,191500,103955940,319,319,319,319,0
|
|
20240822,191400,103955940,319,319,319,319,0
|
|
20240822,191300,103955940,319,319,319,319,0
|
|
20240822,191200,103955940,319,319,319,319,0
|
|
20240822,191100,103955940,319,319,319,319,0
|
|
20240822,191000,103955940,319,319,319,319,0
|
|
20240822,190900,103955940,319,319,319,319,0
|
|
20240822,190800,103955940,319,319,319,319,0
|
|
20240822,190700,103955940,319,319,319,319,0
|
|
20240822,190600,103955940,319,319,319,319,0
|
|
20240822,190500,103955940,319,319,319,319,0
|
|
20240822,190400,103955940,319,319,319,319,0
|
|
20240822,190300,103955940,319,319,319,319,0
|
|
20240822,190200,103955940,319,319,319,319,0
|
|
20240822,190100,103955940,319,319,319,319,0
|
|
20240822,190000,103955940,319,319,319,319,0
|
|
20240822,185900,103955940,319,319,319,319,0
|
|
20240822,185800,103955940,319,319,319,319,0
|
|
20240822,185700,103955940,319,319,319,319,0
|
|
20240822,185600,103955940,319,319,319,319,0
|
|
20240822,185500,103955940,319,319,319,319,0
|
|
20240822,185400,103955940,319,319,319,319,0
|
|
20240822,185300,103955940,319,319,319,319,1054
|
|
20240822,185200,103955940,319,319,319,319,0
|
|
20240822,185100,103955940,319,319,319,319,0
|
|
20240822,185000,103955940,319,319,319,319,0
|
|
20240822,184900,103955940,319,319,319,319,0
|
|
20240822,184800,103955940,319,319,319,319,0
|
|
20240822,184700,103955940,319,319,319,319,0
|
|
20240822,184600,103955940,319,319,319,319,0
|
|
20240822,184500,103955940,319,319,319,319,0
|
|
20240822,184400,103955940,319,319,319,319,0
|
|
20240822,184300,103955940,319,319,319,319,0
|
|
20240822,184200,103955940,319,319,319,319,0
|
|
20240822,184100,103955940,319,319,319,319,0
|
|
20240822,184000,103955940,319,319,319,319,0
|
|
20240822,183900,103955940,319,319,319,319,0
|
|
20240822,183800,103955940,319,319,319,319,0
|
|
20240822,183700,103955940,319,319,319,319,0
|
|
20240822,183600,103955940,319,319,319,319,0
|
|
20240822,183500,103955940,319,319,319,319,0
|
|
20240822,183400,103955940,319,319,319,319,0
|
|
20240822,183300,103955940,319,319,319,319,0
|
|
20240822,183200,103955940,319,319,319,319,0
|
|
20240822,183100,103955940,319,319,319,319,0
|
|
20240822,183000,103955940,319,319,319,319,0
|
|
20240822,182900,103955940,319,319,319,319,0
|
|
20240822,182800,103955940,319,319,319,319,0
|
|
20240822,182700,103955940,319,319,319,319,0
|
|
20240822,182600,103955940,319,319,319,319,0
|
|
20240822,182500,103955940,319,319,319,319,0
|
|
20240822,182400,103955940,319,319,319,319,0
|
|
20240822,182300,103955940,319,319,319,319,1054
|
|
20240822,182200,103955940,319,319,319,319,0
|
|
20240822,182100,103955940,319,319,319,319,0
|
|
20240822,182000,103955940,319,319,319,319,0
|
|
20240822,181900,103955940,319,319,319,319,0
|
|
20240822,181800,103955940,319,319,319,319,0
|
|
20240822,181700,103955940,319,319,319,319,0
|
|
20240822,181600,103955940,319,319,319,319,0
|
|
20240822,181500,103955940,319,319,319,319,0
|
|
20240822,181400,103955940,319,319,319,319,0
|
|
20240822,181300,103955940,319,319,319,319,0
|
|
20240822,181200,103955940,319,319,319,319,0
|
|
20240822,181100,103955940,319,319,319,319,0
|
|
20240822,181000,103955940,319,319,319,319,0
|
|
20240822,180900,103955940,319,319,319,319,0
|
|
20240822,180800,103955940,319,319,319,319,0
|
|
20240822,180700,103955940,319,319,319,319,0
|
|
20240822,180600,103955940,319,319,319,319,0
|
|
20240822,180500,103955940,319,319,319,319,0
|
|
20240822,180400,103955940,319,319,319,319,0
|
|
20240822,180300,103955940,319,319,319,319,0
|
|
20240822,180200,103955940,319,319,319,319,0
|
|
20240822,180100,103955940,319,319,319,319,0
|
|
20240822,180000,103955940,319,319,319,319,0
|
|
20240822,175900,103955940,319,319,319,319,0
|
|
20240822,175800,103955940,319,319,319,319,0
|
|
20240822,175700,103955940,319,319,319,319,0
|
|
20240822,175600,103955940,319,319,319,319,0
|
|
20240822,175500,103955940,319,319,319,319,0
|
|
20240822,175400,103955940,319,319,319,319,0
|
|
20240822,175300,103955940,319,319,319,319,1054
|
|
20240822,175200,103955940,319,319,319,319,0
|
|
20240822,175100,103955940,319,319,319,319,0
|
|
20240822,175000,103955940,319,319,319,319,0
|
|
20240822,174900,103955940,319,319,319,319,0
|
|
20240822,174800,103955940,319,319,319,319,0
|
|
20240822,174700,103955940,319,319,319,319,0
|
|
20240822,174600,103955940,319,319,319,319,0
|
|
20240822,174500,103955940,319,319,319,319,0
|
|
20240822,174400,103955940,319,319,319,319,0
|
|
20240822,174300,103955940,319,319,319,319,0
|
|
20240822,174200,103955940,319,319,319,319,0
|
|
20240822,174100,103955940,319,319,319,319,0
|
|
20240822,174000,103955940,319,319,319,319,0
|
|
20240822,173900,103955940,319,319,319,319,0
|
|
20240822,173800,103955940,319,319,319,319,0
|
|
20240822,173700,103955940,319,319,319,319,0
|
|
20240822,173600,103955940,319,319,319,319,0
|
|
20240822,173500,103955940,319,319,319,319,0
|
|
20240822,173400,103955940,319,319,319,319,0
|
|
20240822,173300,103955940,319,319,319,319,0
|
|
20240822,173200,103955940,319,319,319,319,0
|
|
20240822,173100,103955940,319,319,319,319,0
|
|
20240822,173000,103955940,319,319,319,319,0
|
|
20240822,172900,103955940,319,319,319,319,0
|
|
20240822,172800,103955940,319,319,319,319,0
|
|
20240822,172700,103955940,319,319,319,319,0
|
|
20240822,172600,103955940,319,319,319,319,0
|
|
20240822,172500,103955940,319,319,319,319,0
|
|
20240822,172400,103955940,319,319,319,319,0
|
|
20240822,172300,103955940,319,319,319,319,1054
|
|
20240822,172200,103955940,319,319,319,319,0
|
|
20240822,172100,103955940,319,319,319,319,0
|
|
20240822,172000,103955940,319,319,319,319,0
|
|
20240822,171900,103955940,319,319,319,319,0
|
|
20240822,171800,103955940,319,319,319,319,0
|
|
20240822,171700,103955940,319,319,319,319,0
|
|
20240822,171600,103955940,319,319,319,319,0
|
|
20240822,171500,103955940,319,319,319,319,0
|
|
20240822,171400,103955940,319,319,319,319,0
|
|
20240822,171300,103955940,319,319,319,319,0
|
|
20240822,171200,103955940,319,319,319,319,0
|
|
20240822,171100,103955940,319,319,319,319,0
|
|
20240822,171000,103955940,319,319,319,319,0
|
|
20240822,170900,103955940,319,319,319,319,0
|
|
20240822,170800,103955940,319,319,319,319,0
|
|
20240822,170700,103955940,319,319,319,319,0
|
|
20240822,170600,103955940,319,319,319,319,0
|
|
20240822,170500,103955940,319,319,319,319,0
|
|
20240822,170400,103955940,319,319,319,319,0
|
|
20240822,170300,103955940,319,319,319,319,0
|
|
20240822,170200,103955940,319,319,319,319,0
|
|
20240822,170100,103955940,319,319,319,319,0
|
|
20240822,170000,103955940,319,319,319,319,0
|
|
20240822,165900,103955940,319,319,319,319,0
|
|
20240822,165800,103955940,319,319,319,319,0
|
|
20240822,165700,103955940,319,319,319,319,0
|
|
20240822,165600,103955940,319,319,319,319,0
|
|
20240822,165500,103955940,319,319,319,319,0
|
|
20240822,165400,103955940,319,319,319,319,0
|
|
20240822,165300,103955940,319,319,319,319,1054
|
|
20240822,165200,103955940,319,319,319,319,0
|
|
20240822,165100,103955940,319,319,319,319,0
|
|
20240822,165000,103955940,319,319,319,319,0
|
|
20240822,164900,103955940,319,319,319,319,0
|
|
20240822,164800,103955940,319,319,319,319,0
|
|
20240822,164700,103955940,319,319,319,319,0
|
|
20240822,164600,103955940,319,319,319,319,0
|
|
20240822,164500,103955940,319,319,319,319,0
|
|
20240822,164400,103955940,319,319,319,319,0
|
|
20240822,164300,103955940,319,319,319,319,0
|
|
20240822,164200,103955940,319,319,319,319,0
|
|
20240822,164100,103955940,319,319,319,319,0
|
|
20240822,164000,103955940,319,319,319,319,0
|
|
20240822,163900,103955940,319,319,319,319,0
|
|
20240822,163800,103955940,319,319,319,319,0
|
|
20240822,163700,103955940,319,319,319,319,0
|
|
20240822,163600,103955940,319,319,319,319,0
|
|
20240822,163500,103955940,319,319,319,319,0
|
|
20240822,163400,103955940,319,319,319,319,0
|
|
20240822,163300,103955940,319,319,319,319,0
|
|
20240822,163200,103955940,319,319,319,319,0
|
|
20240822,163100,103955940,319,319,319,319,0
|
|
20240822,163000,103955940,319,319,319,319,0
|
|
20240822,162900,103955940,319,319,319,319,0
|
|
20240822,162800,103955940,319,319,319,319,0
|
|
20240822,162700,103955940,319,319,319,319,0
|
|
20240822,162600,103955940,319,319,319,319,0
|
|
20240822,162500,103955940,319,319,319,319,0
|
|
20240822,162400,103955940,319,319,319,319,0
|
|
20240822,162300,103955940,319,319,319,319,1054
|
|
20240822,162200,103955940,319,319,319,319,0
|
|
20240822,162100,103955940,319,319,319,319,0
|
|
20240822,162000,103955940,319,319,319,319,0
|
|
20240822,161900,103955940,319,319,319,319,0
|
|
20240822,161800,103955940,319,319,319,319,0
|
|
20240822,161700,103955940,319,319,319,319,0
|
|
20240822,161600,103955940,319,319,319,319,0
|
|
20240822,161500,103955940,319,319,319,319,0
|
|
20240822,161400,103955940,319,319,319,319,0
|
|
20240822,161300,103955940,319,319,319,319,0
|
|
20240822,161200,103955940,319,319,319,319,0
|
|
20240822,161100,103955940,319,319,319,319,0
|
|
20240822,161000,103955940,319,319,319,319,0
|
|
20240822,160900,103955940,319,319,319,319,0
|
|
20240822,160800,103955940,319,319,319,319,0
|
|
20240822,160700,103955940,319,319,319,319,0
|
|
20240822,160600,103955940,319,319,319,319,0
|
|
20240822,160500,103955940,319,319,319,319,0
|
|
20240822,160400,103955940,319,319,319,319,0
|
|
20240822,160300,103955940,319,319,319,319,0
|
|
20240822,160200,103955940,319,319,319,319,0
|
|
20240822,160100,103955940,319,319,319,319,0
|
|
20240822,160000,103955940,319,319,319,319,0
|
|
20240822,155900,103955940,319,319,319,319,0
|
|
20240822,155800,103955940,319,319,319,319,0
|
|
20240822,155700,103955940,319,319,319,319,0
|
|
20240822,155600,103955940,319,319,319,319,0
|
|
20240822,155500,103955940,319,319,319,319,0
|
|
20240822,155400,103955940,319,319,319,319,0
|
|
20240822,155300,103955940,319,319,319,319,1054
|
|
20240822,155200,103955940,319,319,319,319,0
|
|
20240822,155100,103955940,319,319,319,319,0
|
|
20240822,155000,103955940,319,319,319,319,0
|
|
20240822,154900,103955940,319,319,319,319,0
|
|
20240822,154800,103955940,319,319,319,319,0
|
|
20240822,154700,103955940,319,319,319,319,0
|
|
20240822,154600,103955940,319,319,319,319,0
|
|
20240822,154500,103955940,319,319,319,319,0
|
|
20240822,154400,103955940,319,319,319,319,0
|
|
20240822,154300,103955940,319,319,319,319,0
|
|
20240822,154200,103955940,319,319,319,319,0
|
|
20240822,154100,103955940,319,319,319,319,0
|
|
20240822,154000,103955940,319,319,319,319,0
|
|
20240822,153900,103955940,319,319,319,319,0
|
|
20240822,153800,103955940,319,319,319,319,0
|
|
20240822,153700,103955940,319,319,319,319,0
|
|
20240822,153600,103955940,319,319,319,319,0
|
|
20240822,153500,103955940,319,319,319,319,0
|
|
20240822,153400,103955940,319,319,319,319,0
|
|
20240822,153300,103955940,319,319,319,319,0
|
|
20240822,153200,103955940,319,319,319,319,0
|
|
20240822,153100,103955940,319,319,319,319,0
|
|
20240822,153000,103955940,319,319,319,319,1054
|
|
20240822,152900,103619714,319,319,319,319,0
|
|
20240822,152800,103619714,319,319,319,319,0
|
|
20240822,152700,103619714,319,319,319,319,0
|
|
20240822,152600,103619714,319,319,319,319,0
|
|
20240822,152500,103619714,319,319,319,319,0
|
|
20240822,152400,103619714,319,319,319,319,0
|
|
20240822,152300,103619714,319,319,319,319,0
|
|
20240822,152200,103619714,319,319,319,319,0
|
|
20240822,152100,103619714,319,319,319,319,0
|
|
20240822,152000,103619714,319,319,319,319,0
|
|
20240822,151900,103619714,319,319,319,319,21
|
|
20240822,151800,103613015,319,319,319,319,60
|
|
20240822,151700,103593875,319,319,319,318,15377
|
|
20240822,151600,98703968,319,319,320,319,291
|
|
20240822,151500,98611137,320,320,320,320,20
|
|
20240822,151400,98604737,320,320,320,320,40
|
|
20240822,151300,98591937,320,319,320,319,2
|
|
20240822,151200,98591298,318,319,319,318,144
|
|
20240822,151100,98545486,319,319,319,319,97
|
|
20240822,151000,98514543,319,319,319,317,8965
|
|
20240822,150900,95668190,319,319,319,319,493
|
|
20240822,150800,95510923,320,320,320,320,241
|
|
20240822,150700,95433803,319,319,319,319,500
|
|
20240822,150600,95274303,320,320,320,320,0
|
|
20240822,150500,95274303,320,319,320,319,778
|
|
20240822,150400,95026111,319,320,320,319,445
|
|
20240822,150300,94884143,320,320,320,320,2000
|
|
20240822,150200,94244143,320,320,320,320,0
|
|
20240822,150100,94244143,320,320,320,320,100
|
|
20240822,150000,94212143,321,321,321,321,1
|
|
20240822,145900,94211822,319,319,319,319,0
|
|
20240822,145800,94211822,319,320,320,319,12225
|
|
20240822,145700,90311850,321,321,321,321,0
|
|
20240822,145600,90311850,321,321,321,321,83
|
|
20240822,145500,90285207,321,321,321,321,100
|
|
20240822,145400,90253107,321,321,321,321,0
|
|
20240822,145300,90253107,321,321,321,321,0
|
|
20240822,145200,90253107,321,321,321,321,0
|
|
20240822,145100,90253107,321,321,321,321,0
|
|
20240822,145000,90253107,321,321,321,321,0
|
|
20240822,144900,90253107,321,321,321,321,1944
|
|
20240822,144800,89629083,320,320,320,320,1057
|
|
20240822,144700,89290843,320,320,320,320,0
|
|
20240822,144600,89290843,320,320,320,320,0
|
|
20240822,144500,89290843,320,320,320,320,539
|
|
20240822,144400,89118363,320,320,320,320,40
|
|
20240822,144300,89105563,320,320,320,320,321
|
|
20240822,144200,89002843,319,319,319,319,0
|
|
20240822,144100,89002843,319,320,320,319,1472
|
|
20240822,144000,88533274,319,320,320,319,3785
|
|
20240822,143900,87325817,321,321,321,321,0
|
|
20240822,143800,87325817,321,321,321,321,2000
|
|
20240822,143700,86683817,321,321,321,321,0
|
|
20240822,143600,86683817,321,321,321,321,0
|
|
20240822,143500,86683817,321,321,321,321,1
|
|
20240822,143400,86683496,321,321,321,321,0
|
|
20240822,143300,86683496,321,321,321,321,0
|
|
20240822,143200,86683496,321,321,321,321,0
|
|
20240822,143100,86683496,321,321,321,321,0
|
|
20240822,143000,86683496,321,321,321,321,0
|
|
20240822,142900,86683496,321,321,321,321,3
|
|
20240822,142800,86682533,321,321,321,321,0
|
|
20240822,142700,86682533,321,321,321,321,42
|
|
20240822,142600,86669051,320,321,321,320,37
|
|
20240822,142500,86657209,319,320,320,319,1000
|
|
20240822,142400,86338207,321,321,321,321,1
|
|
20240822,142300,86337886,320,320,320,320,1
|
|
20240822,142200,86337566,319,319,319,319,31
|
|
20240822,142100,86327677,320,320,320,320,0
|
|
20240822,142000,86327677,320,320,320,320,0
|
|
20240822,141900,86327677,320,320,320,320,20
|
|
20240822,141800,86321277,320,318,320,318,12961
|
|
20240822,141700,82193741,318,318,318,318,0
|
|
20240822,141600,82193741,318,318,318,318,85
|
|
20240822,141500,82166711,318,318,318,318,1000
|
|
20240822,141400,81848711,318,318,318,318,0
|
|
20240822,141300,81848711,318,318,318,318,0
|
|
20240822,141200,81848711,318,318,318,318,0
|
|
20240822,141100,81848711,318,318,318,318,0
|
|
20240822,141000,81848711,318,318,318,318,4
|
|
20240822,140900,81847439,318,318,318,318,0
|
|
20240822,140800,81847439,318,318,318,318,50
|
|
20240822,140700,81831539,318,318,318,318,300
|
|
20240822,140600,81736139,317,317,317,317,3
|
|
20240822,140500,81735188,316,316,316,316,0
|
|
20240822,140400,81735188,316,316,316,316,0
|
|
20240822,140300,81735188,316,316,316,316,0
|
|
20240822,140200,81735188,316,316,316,316,0
|
|
20240822,140100,81735188,316,316,316,316,311
|
|
20240822,140000,81636912,316,316,316,316,0
|
|
20240822,135900,81636912,316,316,316,316,0
|
|
20240822,135800,81636912,316,318,318,316,3846
|
|
20240822,135700,80420132,315,320,321,315,21313
|
|
20240822,135600,73666820,321,321,321,320,1116
|
|
20240822,135500,73309584,321,321,321,321,2905
|
|
20240822,135400,72377079,322,322,322,322,0
|
|
20240822,135300,72377079,322,322,322,322,0
|
|
20240822,135200,72377079,322,322,322,322,0
|
|
20240822,135100,72377079,322,322,322,322,0
|
|
20240822,135000,72377079,322,322,322,322,0
|
|
20240822,134900,72377079,322,322,322,322,10
|
|
20240822,134800,72373859,322,322,322,322,0
|
|
20240822,134700,72373859,322,322,322,322,0
|
|
20240822,134600,72373859,322,322,322,322,0
|
|
20240822,134500,72373859,322,322,322,322,66
|
|
20240822,134400,72352607,322,322,322,322,0
|
|
20240822,134300,72352607,322,322,322,322,0
|
|
20240822,134200,72352607,322,322,322,322,2
|
|
20240822,134100,72351963,322,322,322,322,0
|
|
20240822,134000,72351963,322,322,322,322,2
|
|
20240822,133900,72351319,321,321,321,321,0
|
|
20240822,133800,72351319,321,321,321,321,0
|
|
20240822,133700,72351319,321,321,321,321,0
|
|
20240822,133600,72351319,321,321,321,321,506
|
|
20240822,133500,72188893,321,321,321,321,0
|
|
20240822,133400,72188893,321,321,321,321,0
|
|
20240822,133300,72188893,321,321,321,321,50
|
|
20240822,133200,72172843,323,323,323,323,0
|
|
20240822,133100,72172843,323,321,323,321,31
|
|
20240822,133000,72162890,321,321,323,321,280
|
|
20240822,132900,72072710,321,321,321,320,25769
|
|
20240822,132800,63826020,321,322,322,321,11000
|
|
20240822,132700,60294528,322,322,322,322,0
|
|
20240822,132600,60294528,322,322,322,322,0
|
|
20240822,132500,60294528,322,322,322,322,0
|
|
20240822,132400,60294528,322,322,322,322,0
|
|
20240822,132300,60294528,322,322,322,322,0
|
|
20240822,132200,60294528,322,322,322,322,0
|
|
20240822,132100,60294528,322,322,322,322,0
|
|
20240822,132000,60294528,322,322,322,322,1100
|
|
20240822,131900,59940328,322,322,322,322,3900
|
|
20240822,131800,58684528,322,322,322,322,0
|
|
20240822,131700,58684528,322,322,322,322,0
|
|
20240822,131600,58684528,322,322,322,322,5
|
|
20240822,131500,58682918,322,323,323,322,10562
|
|
20240822,131400,55281053,324,325,325,324,80
|
|
20240822,131300,55255083,323,324,324,323,1525
|
|
20240822,131200,54762177,325,325,325,325,0
|
|
20240822,131100,54762177,325,325,325,325,20
|
|
20240822,131000,54755677,325,325,325,325,0
|
|
20240822,130900,54755677,325,325,325,325,0
|
|
20240822,130800,54755677,325,325,325,325,20
|
|
20240822,130700,54749177,325,325,325,325,30
|
|
20240822,130600,54739427,326,325,326,325,300
|
|
20240822,130500,54641744,323,323,323,323,11000
|
|
20240822,130400,51088744,325,325,325,325,500
|
|
20240822,130300,50926244,326,324,326,324,700
|
|
20240822,130200,50699034,322,322,322,322,0
|
|
20240822,130100,50699034,322,322,322,322,0
|
|
20240822,130000,50699034,322,322,322,322,0
|
|
20240822,125900,50699034,322,322,322,322,0
|
|
20240822,125800,50699034,322,322,322,322,0
|
|
20240822,125700,50699034,322,322,322,322,0
|
|
20240822,125600,50699034,322,324,324,322,1548
|
|
20240822,125500,50198830,325,325,325,325,2
|
|
20240822,125400,50198180,325,325,325,325,0
|
|
20240822,125300,50198180,325,325,325,325,1
|
|
20240822,125200,50197855,324,324,324,324,0
|
|
20240822,125100,50197855,324,324,324,324,0
|
|
20240822,125000,50197855,324,324,324,324,390
|
|
20240822,124900,50071495,324,324,324,324,500
|
|
20240822,124800,49909495,325,325,325,325,0
|
|
20240822,124700,49909495,325,325,325,325,0
|
|
20240822,124600,49909495,325,325,325,325,0
|
|
20240822,124500,49909495,325,325,325,325,20
|
|
20240822,124400,49902995,325,325,325,325,20
|
|
20240822,124300,49896495,325,325,325,325,30
|
|
20240822,124200,49886745,325,325,325,325,32
|
|
20240822,124100,49876345,325,325,325,325,0
|
|
20240822,124000,49876345,325,325,325,325,2
|
|
20240822,123900,49875695,325,325,325,325,0
|
|
20240822,123800,49875695,325,325,325,325,1
|
|
20240822,123700,49875370,325,325,325,325,130
|
|
20240822,123600,49833120,325,325,325,325,1
|
|
20240822,123500,49832795,324,324,325,324,5002
|
|
20240822,123400,48212146,324,324,324,324,543
|
|
20240822,123300,48036214,324,324,324,324,0
|
|
20240822,123200,48036214,324,324,324,324,0
|
|
20240822,123100,48036214,324,324,324,324,0
|
|
20240822,123000,48036214,324,324,324,324,0
|
|
20240822,122900,48036214,324,324,324,324,100
|
|
20240822,122800,48003814,324,324,324,324,2
|
|
20240822,122700,48003166,324,324,324,324,0
|
|
20240822,122600,48003166,324,324,324,324,0
|
|
20240822,122500,48003166,324,324,324,324,100
|
|
20240822,122400,47970766,324,324,324,324,0
|
|
20240822,122300,47970766,324,324,324,324,0
|
|
20240822,122200,47970766,324,324,324,324,0
|
|
20240822,122100,47970766,324,324,324,324,0
|
|
20240822,122000,47970766,324,323,324,322,3407
|
|
20240822,121900,46873303,323,324,324,323,10084
|
|
20240822,121800,43611566,324,324,324,324,0
|
|
20240822,121700,43611566,324,324,324,324,0
|
|
20240822,121600,43611566,324,324,324,324,0
|
|
20240822,121500,43611566,324,324,324,324,200
|
|
20240822,121400,43546766,324,324,324,324,1800
|
|
20240822,121300,42963566,325,325,325,325,51
|
|
20240822,121200,42946991,326,326,326,326,4
|
|
20240822,121100,42945687,324,324,324,324,0
|
|
20240822,121000,42945687,324,324,324,324,0
|
|
20240822,120900,42945687,324,326,326,324,11033
|
|
20240822,120800,39362970,326,326,326,326,0
|
|
20240822,120700,39362970,326,326,326,326,0
|
|
20240822,120600,39362970,326,326,326,326,0
|
|
20240822,120500,39362970,326,326,326,326,0
|
|
20240822,120400,39362970,326,326,326,326,0
|
|
20240822,120300,39362970,326,326,326,326,0
|
|
20240822,120200,39362970,326,326,326,326,0
|
|
20240822,120100,39362970,326,326,326,326,0
|
|
20240822,120000,39362970,326,326,326,326,0
|
|
20240822,115900,39362970,326,326,326,326,0
|
|
20240822,115800,39362970,326,326,326,326,543
|
|
20240822,115700,39185952,326,326,326,326,3
|
|
20240822,115600,39184974,326,326,326,326,0
|
|
20240822,115500,39184974,326,326,326,326,0
|
|
20240822,115400,39184974,326,326,326,326,0
|
|
20240822,115300,39184974,326,326,326,326,0
|
|
20240822,115200,39184974,326,326,326,326,0
|
|
20240822,115100,39184974,326,326,326,326,1
|
|
20240822,115000,39184648,326,326,326,326,0
|
|
20240822,114900,39184648,326,326,326,326,15
|
|
20240822,114800,39179758,326,326,326,326,300
|
|
20240822,114700,39081958,326,326,326,326,300
|
|
20240822,114600,38984158,326,326,326,326,0
|
|
20240822,114500,38984158,326,326,326,326,0
|
|
20240822,114400,38984158,326,326,326,326,0
|
|
20240822,114300,38984158,326,326,326,326,3000
|
|
20240822,114200,38006158,324,324,324,324,0
|
|
20240822,114100,38006158,324,325,325,324,51477
|
|
20240822,114000,21292429,325,325,325,325,0
|
|
20240822,113900,21292429,325,325,325,325,0
|
|
20240822,113800,21292429,325,325,325,325,0
|
|
20240822,113700,21292429,325,325,325,325,8
|
|
20240822,113600,21289829,325,325,325,325,0
|
|
20240822,113500,21289829,325,326,326,325,154
|
|
20240822,113400,21239775,327,327,327,327,0
|
|
20240822,113300,21239775,327,327,327,327,0
|
|
20240822,113200,21239775,327,327,327,327,0
|
|
20240822,113100,21239775,327,327,327,327,3
|
|
20240822,113000,21238794,327,327,327,327,1
|
|
20240822,112900,21238467,326,326,326,326,0
|
|
20240822,112800,21238467,326,326,326,326,467
|
|
20240822,112700,21086225,326,326,326,326,0
|
|
20240822,112600,21086225,326,326,326,326,0
|
|
20240822,112500,21086225,326,326,326,326,30
|
|
20240822,112400,21076445,326,326,326,326,3071
|
|
20240822,112300,20075299,326,326,326,326,3030
|
|
20240822,112200,19087519,326,326,326,326,0
|
|
20240822,112100,19087519,326,326,326,326,3133
|
|
20240822,112000,18066161,326,326,326,326,0
|
|
20240822,111900,18066161,326,326,326,326,0
|
|
20240822,111800,18066161,326,326,326,326,30
|
|
20240822,111700,18056381,327,327,327,327,0
|
|
20240822,111600,18056381,327,327,327,327,121
|
|
20240822,111500,18016814,329,329,329,329,0
|
|
20240822,111400,18016814,329,329,329,329,0
|
|
20240822,111300,18016814,329,329,329,329,0
|
|
20240822,111200,18016814,329,329,329,329,0
|
|
20240822,111100,18016814,329,329,329,329,0
|
|
20240822,111000,18016814,329,329,329,329,18
|
|
20240822,110900,18010892,327,327,327,327,0
|
|
20240822,110800,18010892,327,327,327,327,0
|
|
20240822,110700,18010892,327,327,327,327,0
|
|
20240822,110600,18010892,327,327,327,327,0
|
|
20240822,110500,18010892,327,328,328,327,3000
|
|
20240822,110400,17029553,329,329,329,329,0
|
|
20240822,110300,17029553,329,329,329,329,0
|
|
20240822,110200,17029553,329,329,329,329,0
|
|
20240822,110100,17029553,329,329,329,329,0
|
|
20240822,110000,17029553,329,329,329,329,0
|
|
20240822,105900,17029553,329,329,329,329,500
|
|
20240822,105800,16865053,328,328,328,328,463
|
|
20240822,105700,16713189,328,328,328,328,0
|
|
20240822,105600,16713189,328,328,328,328,175
|
|
20240822,105500,16655789,329,329,329,329,0
|
|
20240822,105400,16655789,329,329,329,329,6
|
|
20240822,105300,16653815,328,328,328,328,1000
|
|
20240822,105200,16325815,329,329,329,329,1000
|
|
20240822,105100,15996815,328,328,328,328,0
|
|
20240822,105000,15996815,328,328,328,328,0
|
|
20240822,104900,15996815,328,328,328,328,1
|
|
20240822,104800,15996487,328,328,328,328,0
|
|
20240822,104700,15996487,328,328,328,328,397
|
|
20240822,104600,15866271,328,328,328,328,0
|
|
20240822,104500,15866271,328,328,328,328,0
|
|
20240822,104400,15866271,328,328,328,328,0
|
|
20240822,104300,15866271,328,328,328,328,0
|
|
20240822,104200,15866271,328,328,328,328,0
|
|
20240822,104100,15866271,328,328,328,328,0
|
|
20240822,104000,15866271,328,328,328,328,0
|
|
20240822,103900,15866271,328,328,328,328,112
|
|
20240822,103800,15829535,329,329,329,329,0
|
|
20240822,103700,15829535,329,329,329,329,102
|
|
20240822,103600,15795977,328,328,328,328,0
|
|
20240822,103500,15795977,328,328,328,328,0
|
|
20240822,103400,15795977,328,330,330,328,224
|
|
20240822,103300,15722503,329,329,329,329,0
|
|
20240822,103200,15722503,329,329,329,329,271
|
|
20240822,103100,15633344,329,329,329,329,101
|
|
20240822,103000,15600115,330,330,330,330,0
|
|
20240822,102900,15600115,330,330,330,330,100
|
|
20240822,102800,15567115,330,330,330,330,100
|
|
20240822,102700,15534115,330,330,330,330,0
|
|
20240822,102600,15534115,330,330,330,330,0
|
|
20240822,102500,15534115,330,330,330,330,0
|
|
20240822,102400,15534115,330,330,330,330,0
|
|
20240822,102300,15534115,330,330,330,330,1
|
|
20240822,102200,15533785,330,331,331,329,1429
|
|
20240822,102100,15063241,331,331,331,330,524
|
|
20240822,102000,14889802,330,329,331,329,8320
|
|
20240822,101900,12144088,327,327,327,327,0
|
|
20240822,101800,12144088,327,327,327,327,0
|
|
20240822,101700,12144088,327,327,327,327,300
|
|
20240822,101600,12045988,327,327,327,327,0
|
|
20240822,101500,12045988,327,327,327,327,0
|
|
20240822,101400,12045988,327,327,327,327,0
|
|
20240822,101300,12045988,327,328,328,327,1760
|
|
20240822,101200,11469968,328,328,328,328,1
|
|
20240822,101100,11469640,328,328,328,328,0
|
|
20240822,101000,11469640,328,328,328,328,0
|
|
20240822,100900,11469640,328,327,328,327,501
|
|
20240822,100800,11305812,327,327,327,327,292
|
|
20240822,100700,11210328,328,328,328,328,0
|
|
20240822,100600,11210328,328,328,328,328,0
|
|
20240822,100500,11210328,328,329,329,328,3086
|
|
20240822,100400,10197106,330,330,330,330,1
|
|
20240822,100300,10196776,330,330,330,330,26
|
|
20240822,100200,10188196,330,330,330,330,0
|
|
20240822,100100,10188196,330,330,330,330,20
|
|
20240822,100000,10181596,328,328,328,328,0
|
|
20240822,095900,10181596,328,328,328,328,0
|
|
20240822,095800,10181596,328,328,328,328,0
|
|
20240822,095700,10181596,328,328,328,328,0
|
|
20240822,095600,10181596,328,328,328,328,0
|
|
20240822,095500,10181596,328,328,328,328,0
|
|
20240822,095400,10181596,328,328,328,328,0
|
|
20240822,095300,10181596,328,328,328,328,0
|
|
20240822,095200,10181596,328,328,328,328,0
|
|
20240822,095100,10181596,328,328,328,328,0
|
|
20240822,095000,10181596,328,328,328,328,0
|
|
20240822,094900,10181596,328,328,328,328,0
|
|
20240822,094800,10181596,328,328,328,328,0
|
|
20240822,094700,10181596,328,328,328,328,0
|
|
20240822,094600,10181596,328,328,328,328,4
|
|
20240822,094500,10180284,330,330,330,330,1
|
|
20240822,094400,10179954,330,328,330,328,302
|
|
20240822,094300,10080883,328,328,328,328,294
|
|
20240822,094200,9984451,328,329,329,327,198
|
|
20240822,094100,9919511,328,328,328,328,0
|
|
20240822,094000,9919511,328,329,329,328,21
|
|
20240822,093900,9912604,329,329,329,329,0
|
|
20240822,093800,9912604,329,329,329,329,0
|
|
20240822,093700,9912604,329,329,329,329,0
|
|
20240822,093600,9912604,329,329,329,329,0
|
|
20240822,093500,9912604,329,329,329,329,0
|
|
20240822,093400,9912604,329,329,329,329,0
|
|
20240822,093300,9912604,329,329,329,329,3
|
|
20240822,093200,9911617,329,329,329,329,1
|
|
20240822,093100,9911288,330,330,330,330,0
|
|
20240822,093000,9911288,330,330,330,330,0
|
|
20240822,092900,9911288,330,328,330,328,4
|
|
20240822,092800,9909970,329,329,329,329,251
|
|
20240822,092700,9827391,329,329,329,329,1005
|
|
20240822,092600,9496746,329,329,329,329,20
|
|
20240822,092500,9490166,329,329,329,329,0
|
|
20240822,092400,9490166,329,329,329,329,615
|
|
20240822,092300,9287831,329,329,329,329,360
|
|
20240822,092200,9169391,329,328,329,328,6480
|
|
20240822,092100,7043940,328,328,328,328,209
|
|
20240822,092000,6975388,328,328,328,328,500
|
|
20240822,091900,6811388,328,328,328,328,70
|
|
20240822,091800,6788428,328,328,328,328,1
|
|
20240822,091700,6788100,328,328,328,328,0
|
|
20240822,091600,6788100,328,328,328,328,12
|
|
20240822,091500,6784164,326,326,326,326,0
|
|
20240822,091400,6784164,326,327,327,326,69
|
|
20240822,091300,6761663,326,326,326,326,0
|
|
20240822,091200,6761663,326,326,326,326,0
|
|
20240822,091100,6761663,326,327,327,326,3140
|
|
20240822,091000,5738002,326,326,326,326,0
|
|
20240822,090900,5738002,326,326,326,326,0
|
|
20240822,090800,5738002,326,329,329,326,6722
|
|
20240822,090700,3542219,329,329,329,329,204
|
|
20240822,090600,3475103,330,330,330,330,0
|
|
20240822,090500,3475103,330,330,330,330,7804
|
|
20240822,090400,899783,330,330,334,330,1042
|
|
20240822,090300,555529,329,328,329,328,1405
|
|
20240822,090200,94464,328,328,328,328,0
|
|
20240822,090100,94464,328,328,328,328,0
|
|
20240822,090000,94464,328,328,328,328,288
|