593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185000,23120201,451,451,451,451,557
|
|
20240823,184900,23120201,451,451,451,451,0
|
|
20240823,184800,23120201,451,451,451,451,0
|
|
20240823,184700,23120201,451,451,451,451,0
|
|
20240823,184600,23120201,451,451,451,451,0
|
|
20240823,184500,23120201,451,451,451,451,0
|
|
20240823,184400,23120201,451,451,451,451,0
|
|
20240823,184300,23120201,451,451,451,451,0
|
|
20240823,184200,23120201,451,451,451,451,0
|
|
20240823,184100,23120201,451,451,451,451,0
|
|
20240823,184000,23120201,451,451,451,451,0
|
|
20240823,183900,23120201,451,451,451,451,0
|
|
20240823,183800,23120201,451,451,451,451,0
|
|
20240823,183700,23120201,451,451,451,451,0
|
|
20240823,183600,23120201,451,451,451,451,0
|
|
20240823,183500,23120201,451,451,451,451,0
|
|
20240823,183400,23120201,451,451,451,451,0
|
|
20240823,183300,23120201,451,451,451,451,0
|
|
20240823,183200,23120201,451,451,451,451,0
|
|
20240823,183100,23120201,451,451,451,451,0
|
|
20240823,183000,23120201,451,451,451,451,0
|
|
20240823,182900,23120201,451,451,451,451,0
|
|
20240823,182800,23120201,451,451,451,451,0
|
|
20240823,182700,23120201,451,451,451,451,0
|
|
20240823,182600,23120201,451,451,451,451,0
|
|
20240823,182500,23120201,451,451,451,451,0
|
|
20240823,182400,23120201,451,451,451,451,0
|
|
20240823,182300,23120201,451,451,451,451,0
|
|
20240823,182200,23120201,451,451,451,451,0
|
|
20240823,182100,23120201,451,451,451,451,0
|
|
20240823,182000,23120201,451,451,451,451,557
|
|
20240823,181900,23120201,451,451,451,451,0
|
|
20240823,181800,23120201,451,451,451,451,0
|
|
20240823,181700,23120201,451,451,451,451,0
|
|
20240823,181600,23120201,451,451,451,451,0
|
|
20240823,181500,23120201,451,451,451,451,0
|
|
20240823,181400,23120201,451,451,451,451,0
|
|
20240823,181300,23120201,451,451,451,451,0
|
|
20240823,181200,23120201,451,451,451,451,0
|
|
20240823,181100,23120201,451,451,451,451,0
|
|
20240823,181000,23120201,451,451,451,451,0
|
|
20240823,180900,23120201,451,451,451,451,0
|
|
20240823,180800,23120201,451,451,451,451,0
|
|
20240823,180700,23120201,451,451,451,451,0
|
|
20240823,180600,23120201,451,451,451,451,0
|
|
20240823,180500,23120201,451,451,451,451,0
|
|
20240823,180400,23120201,451,451,451,451,0
|
|
20240823,180300,23120201,451,451,451,451,0
|
|
20240823,180200,23120201,451,451,451,451,0
|
|
20240823,180100,23120201,451,451,451,451,0
|
|
20240823,180000,23120201,451,451,451,451,0
|
|
20240823,175900,23120201,451,451,451,451,0
|
|
20240823,175800,23120201,451,451,451,451,0
|
|
20240823,175700,23120201,451,451,451,451,0
|
|
20240823,175600,23120201,451,451,451,451,0
|
|
20240823,175500,23120201,451,451,451,451,0
|
|
20240823,175400,23120201,451,451,451,451,0
|
|
20240823,175300,23120201,451,451,451,451,0
|
|
20240823,175200,23120201,451,451,451,451,0
|
|
20240823,175100,23120201,451,451,451,451,0
|
|
20240823,175000,23120201,451,451,451,451,557
|
|
20240823,174900,23120201,451,451,451,451,0
|
|
20240823,174800,23120201,451,451,451,451,0
|
|
20240823,174700,23120201,451,451,451,451,0
|
|
20240823,174600,23120201,451,451,451,451,0
|
|
20240823,174500,23120201,451,451,451,451,0
|
|
20240823,174400,23120201,451,451,451,451,0
|
|
20240823,174300,23120201,451,451,451,451,0
|
|
20240823,174200,23120201,451,451,451,451,0
|
|
20240823,174100,23120201,451,451,451,451,0
|
|
20240823,174000,23120201,451,451,451,451,0
|
|
20240823,173900,23120201,451,451,451,451,0
|
|
20240823,173800,23120201,451,451,451,451,0
|
|
20240823,173700,23120201,451,451,451,451,0
|
|
20240823,173600,23120201,451,451,451,451,0
|
|
20240823,173500,23120201,451,451,451,451,0
|
|
20240823,173400,23120201,451,451,451,451,0
|
|
20240823,173300,23120201,451,451,451,451,0
|
|
20240823,173200,23120201,451,451,451,451,0
|
|
20240823,173100,23120201,451,451,451,451,0
|
|
20240823,173000,23120201,451,451,451,451,0
|
|
20240823,172900,23120201,451,451,451,451,0
|
|
20240823,172800,23120201,451,451,451,451,0
|
|
20240823,172700,23120201,451,451,451,451,0
|
|
20240823,172600,23120201,451,451,451,451,0
|
|
20240823,172500,23120201,451,451,451,451,0
|
|
20240823,172400,23120201,451,451,451,451,0
|
|
20240823,172300,23120201,451,451,451,451,0
|
|
20240823,172200,23120201,451,451,451,451,0
|
|
20240823,172100,23120201,451,451,451,451,0
|
|
20240823,172000,23120201,451,451,451,451,557
|
|
20240823,171900,23120201,451,451,451,451,0
|
|
20240823,171800,23120201,451,451,451,451,0
|
|
20240823,171700,23120201,451,451,451,451,0
|
|
20240823,171600,23120201,451,451,451,451,0
|
|
20240823,171500,23120201,451,451,451,451,0
|
|
20240823,171400,23120201,451,451,451,451,0
|
|
20240823,171300,23120201,451,451,451,451,0
|
|
20240823,171200,23120201,451,451,451,451,0
|
|
20240823,171100,23120201,451,451,451,451,0
|
|
20240823,171000,23120201,451,451,451,451,0
|
|
20240823,170900,23120201,451,451,451,451,0
|
|
20240823,170800,23120201,451,451,451,451,0
|
|
20240823,170700,23120201,451,451,451,451,0
|
|
20240823,170600,23120201,451,451,451,451,0
|
|
20240823,170500,23120201,451,451,451,451,0
|
|
20240823,170400,23120201,451,451,451,451,0
|
|
20240823,170300,23120201,451,451,451,451,0
|
|
20240823,170200,23120201,451,451,451,451,0
|
|
20240823,170100,23120201,451,451,451,451,0
|
|
20240823,170000,23120201,451,451,451,451,0
|
|
20240823,165900,23120201,451,451,451,451,0
|
|
20240823,165800,23120201,451,451,451,451,0
|
|
20240823,165700,23120201,451,451,451,451,0
|
|
20240823,165600,23120201,451,451,451,451,0
|
|
20240823,165500,23120201,451,451,451,451,0
|
|
20240823,165400,23120201,451,451,451,451,0
|
|
20240823,165300,23120201,451,451,451,451,0
|
|
20240823,165200,23120201,451,451,451,451,0
|
|
20240823,165100,23120201,451,451,451,451,0
|
|
20240823,165000,23120201,451,451,451,451,557
|
|
20240823,164900,23120201,451,451,451,451,0
|
|
20240823,164800,23120201,451,451,451,451,0
|
|
20240823,164700,23120201,451,451,451,451,0
|
|
20240823,164600,23120201,451,451,451,451,0
|
|
20240823,164500,23120201,451,451,451,451,0
|
|
20240823,164400,23120201,451,451,451,451,0
|
|
20240823,164300,23120201,451,451,451,451,0
|
|
20240823,164200,23120201,451,451,451,451,0
|
|
20240823,164100,23120201,451,451,451,451,0
|
|
20240823,164000,23120201,451,451,451,451,0
|
|
20240823,163900,23120201,451,451,451,451,0
|
|
20240823,163800,23120201,451,451,451,451,0
|
|
20240823,163700,23120201,451,451,451,451,0
|
|
20240823,163600,23120201,451,451,451,451,0
|
|
20240823,163500,23120201,451,451,451,451,0
|
|
20240823,163400,23120201,451,451,451,451,0
|
|
20240823,163300,23120201,451,451,451,451,0
|
|
20240823,163200,23120201,451,451,451,451,0
|
|
20240823,163100,23120201,451,451,451,451,0
|
|
20240823,163000,23120201,451,451,451,451,0
|
|
20240823,162900,23120201,451,451,451,451,0
|
|
20240823,162800,23120201,451,451,451,451,0
|
|
20240823,162700,23120201,451,451,451,451,0
|
|
20240823,162600,23120201,451,451,451,451,0
|
|
20240823,162500,23120201,451,451,451,451,0
|
|
20240823,162400,23120201,451,451,451,451,0
|
|
20240823,162300,23120201,451,451,451,451,0
|
|
20240823,162200,23120201,451,451,451,451,0
|
|
20240823,162100,23120201,451,451,451,451,0
|
|
20240823,162000,23120201,451,451,451,451,557
|
|
20240823,161900,23120201,451,451,451,451,0
|
|
20240823,161800,23120201,451,451,451,451,0
|
|
20240823,161700,23120201,451,451,451,451,0
|
|
20240823,161600,23120201,451,451,451,451,0
|
|
20240823,161500,23120201,451,451,451,451,0
|
|
20240823,161400,23120201,451,451,451,451,0
|
|
20240823,161300,23120201,451,451,451,451,0
|
|
20240823,161200,23120201,451,451,451,451,0
|
|
20240823,161100,23120201,451,451,451,451,0
|
|
20240823,161000,23120201,451,451,451,451,0
|
|
20240823,160900,23120201,451,451,451,451,0
|
|
20240823,160800,23120201,451,451,451,451,0
|
|
20240823,160700,23120201,451,451,451,451,0
|
|
20240823,160600,23120201,451,451,451,451,0
|
|
20240823,160500,23120201,451,451,451,451,0
|
|
20240823,160400,23120201,451,451,451,451,0
|
|
20240823,160300,23120201,451,451,451,451,0
|
|
20240823,160200,23120201,451,451,451,451,0
|
|
20240823,160100,23120201,451,451,451,451,0
|
|
20240823,160000,23120201,451,451,451,451,0
|
|
20240823,155900,23120201,451,451,451,451,0
|
|
20240823,155800,23120201,451,451,451,451,0
|
|
20240823,155700,23120201,451,451,451,451,0
|
|
20240823,155600,23120201,451,451,451,451,0
|
|
20240823,155500,23120201,451,451,451,451,0
|
|
20240823,155400,23120201,451,451,451,451,0
|
|
20240823,155300,23120201,451,451,451,451,0
|
|
20240823,155200,23120201,451,451,451,451,0
|
|
20240823,155100,23120201,451,451,451,451,0
|
|
20240823,155000,23120201,451,451,451,451,557
|
|
20240823,154900,23120201,451,451,451,451,0
|
|
20240823,154800,23120201,451,451,451,451,0
|
|
20240823,154700,23120201,451,451,451,451,0
|
|
20240823,154600,23120201,451,451,451,451,0
|
|
20240823,154500,23120201,451,451,451,451,0
|
|
20240823,154400,23120201,451,451,451,451,0
|
|
20240823,154300,23120201,451,451,451,451,0
|
|
20240823,154200,23120201,451,451,451,451,0
|
|
20240823,154100,23120201,451,451,451,451,0
|
|
20240823,154000,23120201,451,451,451,451,0
|
|
20240823,153900,23120201,451,451,451,451,0
|
|
20240823,153800,23120201,451,451,451,451,0
|
|
20240823,153700,23120201,451,451,451,451,0
|
|
20240823,153600,23120201,451,451,451,451,0
|
|
20240823,153500,23120201,451,451,451,451,0
|
|
20240823,153400,23120201,451,451,451,451,0
|
|
20240823,153300,23120201,451,451,451,451,0
|
|
20240823,153200,23120201,451,451,451,451,0
|
|
20240823,153100,23120201,451,451,451,451,0
|
|
20240823,153000,23120201,451,451,451,451,557
|
|
20240823,152900,22868994,451,451,451,451,0
|
|
20240823,152800,22868994,451,451,451,451,0
|
|
20240823,152700,22868994,451,451,451,451,0
|
|
20240823,152600,22868994,451,451,451,451,0
|
|
20240823,152500,22868994,451,451,451,451,0
|
|
20240823,152400,22868994,451,451,451,451,0
|
|
20240823,152300,22868994,451,451,451,451,0
|
|
20240823,152200,22868994,451,451,451,451,0
|
|
20240823,152100,22868994,451,451,451,451,0
|
|
20240823,152000,22868994,451,451,451,451,0
|
|
20240823,151900,22868994,451,450,451,450,93
|
|
20240823,151800,22827143,451,450,451,450,370
|
|
20240823,151700,22660625,449,449,449,449,47
|
|
20240823,151600,22639522,449,449,449,449,0
|
|
20240823,151500,22639522,449,449,449,449,0
|
|
20240823,151400,22639522,449,449,449,449,0
|
|
20240823,151300,22639522,449,450,450,449,3
|
|
20240823,151200,22638173,449,449,449,449,0
|
|
20240823,151100,22638173,449,449,449,449,0
|
|
20240823,151000,22638173,449,450,450,449,196
|
|
20240823,150900,22550069,450,450,450,450,0
|
|
20240823,150800,22550069,450,450,450,450,0
|
|
20240823,150700,22550069,450,450,450,450,0
|
|
20240823,150600,22550069,450,450,450,450,0
|
|
20240823,150500,22550069,450,450,450,450,16
|
|
20240823,150400,22542869,450,450,450,450,0
|
|
20240823,150300,22542869,450,450,450,450,0
|
|
20240823,150200,22542869,450,450,450,450,1
|
|
20240823,150100,22542419,450,450,450,450,0
|
|
20240823,150000,22542419,450,450,450,450,80
|
|
20240823,145900,22506419,450,450,450,450,0
|
|
20240823,145800,22506419,450,450,450,450,0
|
|
20240823,145700,22506419,450,450,450,450,0
|
|
20240823,145600,22506419,450,450,450,450,11
|
|
20240823,145500,22501469,450,450,450,450,0
|
|
20240823,145400,22501469,450,450,450,450,0
|
|
20240823,145300,22501469,450,450,450,450,0
|
|
20240823,145200,22501469,450,450,450,450,0
|
|
20240823,145100,22501469,450,450,450,450,1
|
|
20240823,145000,22501019,448,448,448,448,0
|
|
20240823,144900,22501019,448,448,448,448,0
|
|
20240823,144800,22501019,448,448,448,448,0
|
|
20240823,144700,22501019,448,448,448,448,150
|
|
20240823,144600,22433819,449,449,449,449,260
|
|
20240823,144500,22317079,450,450,450,450,0
|
|
20240823,144400,22317079,450,450,450,450,0
|
|
20240823,144300,22317079,450,450,450,450,0
|
|
20240823,144200,22317079,450,450,450,450,0
|
|
20240823,144100,22317079,450,450,450,450,0
|
|
20240823,144000,22317079,450,450,450,450,0
|
|
20240823,143900,22317079,450,450,450,450,0
|
|
20240823,143800,22317079,450,450,450,450,0
|
|
20240823,143700,22317079,450,450,450,450,0
|
|
20240823,143600,22317079,450,450,450,450,0
|
|
20240823,143500,22317079,450,450,450,450,5
|
|
20240823,143400,22314829,450,450,450,450,0
|
|
20240823,143300,22314829,450,450,450,450,0
|
|
20240823,143200,22314829,450,450,450,450,155
|
|
20240823,143100,22245079,451,451,451,451,0
|
|
20240823,143000,22245079,451,451,451,451,0
|
|
20240823,142900,22245079,451,451,451,451,0
|
|
20240823,142800,22245079,451,451,451,451,0
|
|
20240823,142700,22245079,451,451,451,451,0
|
|
20240823,142600,22245079,451,451,451,451,0
|
|
20240823,142500,22245079,451,451,451,451,0
|
|
20240823,142400,22245079,451,451,451,451,3
|
|
20240823,142300,22243726,451,451,451,451,4
|
|
20240823,142200,22241922,451,451,451,451,0
|
|
20240823,142100,22241922,451,451,451,451,0
|
|
20240823,142000,22241922,451,451,451,451,0
|
|
20240823,141900,22241922,451,451,451,451,4
|
|
20240823,141800,22240118,451,451,451,451,0
|
|
20240823,141700,22240118,451,451,451,451,0
|
|
20240823,141600,22240118,451,451,451,451,0
|
|
20240823,141500,22240118,451,451,451,451,0
|
|
20240823,141400,22240118,451,451,451,451,0
|
|
20240823,141300,22240118,451,451,451,451,1
|
|
20240823,141200,22239667,451,451,451,451,0
|
|
20240823,141100,22239667,451,451,451,451,0
|
|
20240823,141000,22239667,451,451,451,451,0
|
|
20240823,140900,22239667,451,451,451,451,0
|
|
20240823,140800,22239667,451,451,451,451,0
|
|
20240823,140700,22239667,451,451,451,451,8
|
|
20240823,140600,22236059,451,451,451,451,0
|
|
20240823,140500,22236059,451,451,451,451,0
|
|
20240823,140400,22236059,451,451,451,451,0
|
|
20240823,140300,22236059,451,451,451,451,0
|
|
20240823,140200,22236059,451,451,451,451,0
|
|
20240823,140100,22236059,451,451,451,451,0
|
|
20240823,140000,22236059,451,451,451,451,0
|
|
20240823,135900,22236059,451,451,451,451,0
|
|
20240823,135800,22236059,451,451,451,451,12
|
|
20240823,135700,22230647,451,451,451,451,0
|
|
20240823,135600,22230647,451,451,451,451,0
|
|
20240823,135500,22230647,451,451,451,451,0
|
|
20240823,135400,22230647,451,451,451,451,0
|
|
20240823,135300,22230647,451,451,451,451,1
|
|
20240823,135200,22230196,451,451,451,451,0
|
|
20240823,135100,22230196,451,451,451,451,1
|
|
20240823,135000,22229745,450,450,450,450,0
|
|
20240823,134900,22229745,450,450,450,450,0
|
|
20240823,134800,22229745,450,450,450,450,0
|
|
20240823,134700,22229745,450,450,450,450,0
|
|
20240823,134600,22229745,450,450,450,450,0
|
|
20240823,134500,22229745,450,450,450,450,0
|
|
20240823,134400,22229745,450,450,450,450,0
|
|
20240823,134300,22229745,450,450,450,450,0
|
|
20240823,134200,22229745,450,450,450,450,0
|
|
20240823,134100,22229745,450,450,450,450,0
|
|
20240823,134000,22229745,450,450,450,450,0
|
|
20240823,133900,22229745,450,450,450,450,0
|
|
20240823,133800,22229745,450,450,450,450,0
|
|
20240823,133700,22229745,450,450,450,450,0
|
|
20240823,133600,22229745,450,450,450,450,0
|
|
20240823,133500,22229745,450,450,450,450,0
|
|
20240823,133400,22229745,450,450,450,450,0
|
|
20240823,133300,22229745,450,450,450,450,0
|
|
20240823,133200,22229745,450,450,450,450,0
|
|
20240823,133100,22229745,450,450,450,450,0
|
|
20240823,133000,22229745,450,450,450,450,0
|
|
20240823,132900,22229745,450,450,450,450,0
|
|
20240823,132800,22229745,450,450,450,450,0
|
|
20240823,132700,22229745,450,450,450,450,0
|
|
20240823,132600,22229745,450,450,450,450,1
|
|
20240823,132500,22229295,450,450,450,450,2
|
|
20240823,132400,22228395,450,450,450,450,0
|
|
20240823,132300,22228395,450,450,450,450,60
|
|
20240823,132200,22201395,450,450,450,450,0
|
|
20240823,132100,22201395,450,450,450,450,0
|
|
20240823,132000,22201395,450,450,450,450,0
|
|
20240823,131900,22201395,450,450,450,450,0
|
|
20240823,131800,22201395,450,450,450,450,0
|
|
20240823,131700,22201395,450,450,450,450,0
|
|
20240823,131600,22201395,450,450,450,450,0
|
|
20240823,131500,22201395,450,450,450,450,0
|
|
20240823,131400,22201395,450,450,450,450,1
|
|
20240823,131300,22200945,450,450,450,450,2
|
|
20240823,131200,22200045,450,450,450,450,4
|
|
20240823,131100,22198245,450,450,450,450,4
|
|
20240823,131000,22196445,450,450,450,450,1
|
|
20240823,130900,22195995,450,450,450,450,0
|
|
20240823,130800,22195995,450,450,450,450,0
|
|
20240823,130700,22195995,450,450,450,450,0
|
|
20240823,130600,22195995,450,450,450,450,0
|
|
20240823,130500,22195995,450,450,450,450,0
|
|
20240823,130400,22195995,450,450,450,450,0
|
|
20240823,130300,22195995,450,450,450,450,0
|
|
20240823,130200,22195995,450,450,450,450,0
|
|
20240823,130100,22195995,450,450,450,450,2
|
|
20240823,130000,22195095,449,449,449,449,0
|
|
20240823,125900,22195095,449,449,449,449,2
|
|
20240823,125800,22194197,448,448,448,448,21
|
|
20240823,125700,22184789,448,448,448,448,0
|
|
20240823,125600,22184789,448,448,448,448,19
|
|
20240823,125500,22176277,448,448,448,448,1
|
|
20240823,125400,22175829,447,447,447,447,0
|
|
20240823,125300,22175829,447,447,447,447,0
|
|
20240823,125200,22175829,447,446,447,446,2588
|
|
20240823,125100,21021521,446,446,446,446,4
|
|
20240823,125000,21019737,446,446,446,446,0
|
|
20240823,124900,21019737,446,446,446,446,0
|
|
20240823,124800,21019737,446,446,446,446,0
|
|
20240823,124700,21019737,446,445,446,445,6960
|
|
20240823,124600,17920073,444,444,444,444,0
|
|
20240823,124500,17920073,444,444,444,444,0
|
|
20240823,124400,17920073,444,444,444,444,1
|
|
20240823,124300,17919629,444,444,444,444,0
|
|
20240823,124200,17919629,444,444,444,444,0
|
|
20240823,124100,17919629,444,444,444,444,0
|
|
20240823,124000,17919629,444,444,444,444,0
|
|
20240823,123900,17919629,444,444,444,444,0
|
|
20240823,123800,17919629,444,444,444,444,3
|
|
20240823,123700,17918297,445,445,445,445,3
|
|
20240823,123600,17916962,446,446,446,446,2
|
|
20240823,123500,17916070,446,446,446,446,0
|
|
20240823,123400,17916070,446,446,446,446,0
|
|
20240823,123300,17916070,446,446,446,446,1
|
|
20240823,123200,17915624,446,446,446,446,0
|
|
20240823,123100,17915624,446,446,446,446,0
|
|
20240823,123000,17915624,446,446,446,446,2
|
|
20240823,122900,17914732,446,446,446,446,0
|
|
20240823,122800,17914732,446,446,446,446,0
|
|
20240823,122700,17914732,446,446,446,446,501
|
|
20240823,122600,17691286,446,446,446,446,0
|
|
20240823,122500,17691286,446,446,446,446,0
|
|
20240823,122400,17691286,446,446,446,446,1
|
|
20240823,122300,17690840,445,445,445,445,1000
|
|
20240823,122200,17245840,445,445,445,445,2
|
|
20240823,122100,17244950,445,445,445,445,0
|
|
20240823,122000,17244950,445,445,445,445,0
|
|
20240823,121900,17244950,445,445,445,445,1
|
|
20240823,121800,17244505,444,444,444,444,0
|
|
20240823,121700,17244505,444,444,444,444,0
|
|
20240823,121600,17244505,444,444,444,444,0
|
|
20240823,121500,17244505,444,444,444,444,0
|
|
20240823,121400,17244505,444,444,444,444,0
|
|
20240823,121300,17244505,444,444,444,444,0
|
|
20240823,121200,17244505,444,444,444,444,0
|
|
20240823,121100,17244505,444,444,444,444,80
|
|
20240823,121000,17208985,444,444,444,444,0
|
|
20240823,120900,17208985,444,444,444,444,0
|
|
20240823,120800,17208985,444,444,444,444,0
|
|
20240823,120700,17208985,444,444,444,444,1
|
|
20240823,120600,17208541,445,445,445,445,0
|
|
20240823,120500,17208541,445,445,445,445,2
|
|
20240823,120400,17207651,445,445,445,445,4
|
|
20240823,120300,17205871,445,445,445,445,0
|
|
20240823,120200,17205871,445,445,445,445,0
|
|
20240823,120100,17205871,445,445,445,445,0
|
|
20240823,120000,17205871,445,445,445,445,51
|
|
20240823,115900,17183176,445,445,445,445,0
|
|
20240823,115800,17183176,445,444,445,444,968
|
|
20240823,115700,16753383,444,444,444,444,20
|
|
20240823,115600,16744503,444,444,444,444,0
|
|
20240823,115500,16744503,444,444,444,444,504
|
|
20240823,115400,16520727,444,444,444,444,0
|
|
20240823,115300,16520727,444,444,444,444,2
|
|
20240823,115200,16519839,444,444,444,444,0
|
|
20240823,115100,16519839,444,444,444,444,1
|
|
20240823,115000,16519395,444,444,444,444,0
|
|
20240823,114900,16519395,444,444,444,444,500
|
|
20240823,114800,16297395,444,444,444,444,5
|
|
20240823,114700,16295175,444,444,444,444,0
|
|
20240823,114600,16295175,444,444,444,444,0
|
|
20240823,114500,16295175,444,444,444,444,59
|
|
20240823,114400,16268979,444,446,446,443,15405
|
|
20240823,114300,9428913,445,445,445,445,0
|
|
20240823,114200,9428913,445,445,445,445,0
|
|
20240823,114100,9428913,445,445,445,445,110
|
|
20240823,114000,9379963,445,445,445,445,0
|
|
20240823,113900,9379963,445,445,445,445,10
|
|
20240823,113800,9375513,447,447,447,447,0
|
|
20240823,113700,9375513,447,447,447,447,0
|
|
20240823,113600,9375513,447,447,447,447,1
|
|
20240823,113500,9375066,445,445,445,445,0
|
|
20240823,113400,9375066,445,445,445,445,54
|
|
20240823,113300,9351036,445,445,445,445,0
|
|
20240823,113200,9351036,445,445,445,445,1092
|
|
20240823,113100,8865096,448,448,448,448,0
|
|
20240823,113000,8865096,448,448,448,448,0
|
|
20240823,112900,8865096,448,448,448,448,0
|
|
20240823,112800,8865096,448,448,448,448,0
|
|
20240823,112700,8865096,448,448,448,448,0
|
|
20240823,112600,8865096,448,448,448,448,5
|
|
20240823,112500,8862856,448,448,448,448,0
|
|
20240823,112400,8862856,448,448,448,448,0
|
|
20240823,112300,8862856,448,448,448,448,0
|
|
20240823,112200,8862856,448,448,448,448,0
|
|
20240823,112100,8862856,448,448,448,448,0
|
|
20240823,112000,8862856,448,448,448,448,1
|
|
20240823,111900,8862408,445,445,445,445,0
|
|
20240823,111800,8862408,445,445,445,445,52
|
|
20240823,111700,8839268,446,446,446,446,199
|
|
20240823,111600,8750514,448,448,448,448,0
|
|
20240823,111500,8750514,448,448,448,448,0
|
|
20240823,111400,8750514,448,448,448,448,0
|
|
20240823,111300,8750514,448,448,448,448,0
|
|
20240823,111200,8750514,448,448,448,448,0
|
|
20240823,111100,8750514,448,448,448,448,0
|
|
20240823,111000,8750514,448,448,448,448,0
|
|
20240823,110900,8750514,448,448,448,448,0
|
|
20240823,110800,8750514,448,448,448,448,0
|
|
20240823,110700,8750514,448,448,448,448,6
|
|
20240823,110600,8747826,448,448,448,448,62
|
|
20240823,110500,8720050,448,448,448,448,566
|
|
20240823,110400,8466482,452,452,452,452,0
|
|
20240823,110300,8466482,452,452,452,452,0
|
|
20240823,110200,8466482,452,448,452,448,2
|
|
20240823,110100,8465582,447,447,447,447,100
|
|
20240823,110000,8420882,445,445,445,445,0
|
|
20240823,105900,8420882,445,445,445,445,0
|
|
20240823,105800,8420882,445,445,445,445,0
|
|
20240823,105700,8420882,445,445,445,445,0
|
|
20240823,105600,8420882,445,445,445,445,1
|
|
20240823,105500,8420437,445,445,445,445,1640
|
|
20240823,105400,7690637,445,445,445,445,3000
|
|
20240823,105300,6355637,442,447,447,442,1208
|
|
20240823,105200,5819604,448,452,452,448,10075
|
|
20240823,105100,1285812,452,452,452,452,0
|
|
20240823,105000,1285812,452,452,452,452,0
|
|
20240823,104900,1285812,452,452,452,452,0
|
|
20240823,104800,1285812,452,452,452,452,11
|
|
20240823,104700,1280840,452,452,452,452,693
|
|
20240823,104600,967604,452,452,452,452,0
|
|
20240823,104500,967604,452,452,452,452,0
|
|
20240823,104400,967604,452,453,453,452,10
|
|
20240823,104300,963075,452,452,452,452,26
|
|
20240823,104200,951323,453,453,453,453,0
|
|
20240823,104100,951323,453,453,453,453,3
|
|
20240823,104000,949964,453,453,453,453,0
|
|
20240823,103900,949964,453,453,453,453,0
|
|
20240823,103800,949964,453,453,453,453,30
|
|
20240823,103700,936374,453,453,453,453,0
|
|
20240823,103600,936374,453,453,453,453,3
|
|
20240823,103500,935015,453,453,453,453,2
|
|
20240823,103400,934109,453,453,453,453,0
|
|
20240823,103300,934109,453,453,453,453,0
|
|
20240823,103200,934109,453,453,453,453,2
|
|
20240823,103100,933203,453,453,453,453,0
|
|
20240823,103000,933203,453,453,453,453,3
|
|
20240823,102900,931844,453,453,453,453,2
|
|
20240823,102800,930938,453,453,453,453,2
|
|
20240823,102700,930032,453,453,453,453,1
|
|
20240823,102600,929579,453,453,453,453,2
|
|
20240823,102500,928673,453,453,453,453,0
|
|
20240823,102400,928673,453,453,453,453,0
|
|
20240823,102300,928673,453,453,453,453,1
|
|
20240823,102200,928220,453,453,453,453,0
|
|
20240823,102100,928220,453,453,453,453,0
|
|
20240823,102000,928220,453,453,453,453,0
|
|
20240823,101900,928220,453,453,453,453,0
|
|
20240823,101800,928220,453,453,453,453,0
|
|
20240823,101700,928220,453,453,453,453,0
|
|
20240823,101600,928220,453,453,453,453,2
|
|
20240823,101500,927314,453,453,453,453,4
|
|
20240823,101400,925502,453,453,453,453,0
|
|
20240823,101300,925502,453,453,453,453,0
|
|
20240823,101200,925502,453,453,453,453,5
|
|
20240823,101100,923237,453,453,453,453,0
|
|
20240823,101000,923237,453,453,453,453,0
|
|
20240823,100900,923237,453,453,453,453,10
|
|
20240823,100800,918707,453,453,453,453,0
|
|
20240823,100700,918707,453,453,453,453,0
|
|
20240823,100600,918707,453,453,453,453,0
|
|
20240823,100500,918707,453,453,453,453,0
|
|
20240823,100400,918707,453,453,453,453,1
|
|
20240823,100300,918254,453,453,453,453,6
|
|
20240823,100200,915536,453,453,453,453,0
|
|
20240823,100100,915536,453,453,453,453,0
|
|
20240823,100000,915536,453,453,453,453,0
|
|
20240823,095900,915536,453,453,453,453,0
|
|
20240823,095800,915536,453,453,453,453,0
|
|
20240823,095700,915536,453,453,453,453,0
|
|
20240823,095600,915536,453,453,453,453,18
|
|
20240823,095500,907382,453,453,453,453,0
|
|
20240823,095400,907382,453,453,453,453,0
|
|
20240823,095300,907382,453,453,453,453,0
|
|
20240823,095200,907382,453,453,453,453,218
|
|
20240823,095100,808628,453,453,453,453,0
|
|
20240823,095000,808628,453,453,453,453,0
|
|
20240823,094900,808628,453,453,453,453,1
|
|
20240823,094800,808175,453,453,453,453,0
|
|
20240823,094700,808175,453,453,453,453,0
|
|
20240823,094600,808175,453,453,453,453,23
|
|
20240823,094500,797756,453,453,453,453,1
|
|
20240823,094400,797303,453,453,453,453,1
|
|
20240823,094300,796850,453,453,453,453,5
|
|
20240823,094200,794585,453,453,453,453,4
|
|
20240823,094100,792773,453,453,453,453,0
|
|
20240823,094000,792773,453,453,453,453,11
|
|
20240823,093900,787790,453,453,453,453,13
|
|
20240823,093800,781901,453,453,453,453,23
|
|
20240823,093700,771482,453,453,453,453,21
|
|
20240823,093600,761969,453,453,453,453,14
|
|
20240823,093500,755627,453,453,453,453,2
|
|
20240823,093400,754721,453,453,453,453,0
|
|
20240823,093300,754721,453,453,453,453,0
|
|
20240823,093200,754721,453,453,453,453,0
|
|
20240823,093100,754721,453,453,453,453,0
|
|
20240823,093000,754721,453,453,455,453,6
|
|
20240823,092900,752001,453,453,453,453,14
|
|
20240823,092800,745659,453,453,454,453,25
|
|
20240823,092700,734319,453,453,453,453,2
|
|
20240823,092600,733413,452,452,452,452,0
|
|
20240823,092500,733413,452,452,452,452,102
|
|
20240823,092400,687309,455,455,455,455,0
|
|
20240823,092300,687309,455,455,455,455,0
|
|
20240823,092200,687309,455,455,455,455,0
|
|
20240823,092100,687309,455,454,455,454,18
|
|
20240823,092000,679121,455,454,455,454,17
|
|
20240823,091900,671387,455,455,455,455,4
|
|
20240823,091800,669567,454,454,454,454,0
|
|
20240823,091700,669567,454,454,454,454,190
|
|
20240823,091600,583307,454,453,454,453,2
|
|
20240823,091500,582400,454,454,454,454,202
|
|
20240823,091400,490692,455,455,455,455,0
|
|
20240823,091300,490692,455,455,455,455,0
|
|
20240823,091200,490692,455,455,455,455,20
|
|
20240823,091100,481592,455,455,455,455,0
|
|
20240823,091000,481592,455,455,455,455,1
|
|
20240823,090900,481137,455,455,455,455,0
|
|
20240823,090800,481137,455,455,455,455,80
|
|
20240823,090700,444737,455,453,455,453,71
|
|
20240823,090600,412562,453,453,453,453,0
|
|
20240823,090500,412562,453,453,453,453,1
|
|
20240823,090400,412109,448,448,448,448,0
|
|
20240823,090300,412109,448,451,451,448,700
|
|
20240823,090200,98240,450,450,450,450,0
|
|
20240823,090100,98240,450,450,450,450,0
|
|
20240823,090000,98240,450,455,455,450,217
|