597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185400,18801053,603,603,603,603,110
|
|
20240809,185300,18801053,603,603,603,603,0
|
|
20240809,185200,18801053,603,603,603,603,0
|
|
20240809,185100,18801053,603,603,603,603,0
|
|
20240809,185000,18801053,603,603,603,603,0
|
|
20240809,184900,18801053,603,603,603,603,0
|
|
20240809,184800,18801053,603,603,603,603,0
|
|
20240809,184700,18801053,603,603,603,603,0
|
|
20240809,184600,18801053,603,603,603,603,0
|
|
20240809,184500,18801053,603,603,603,603,0
|
|
20240809,184400,18801053,603,603,603,603,0
|
|
20240809,184300,18801053,603,603,603,603,0
|
|
20240809,184200,18801053,603,603,603,603,0
|
|
20240809,184100,18801053,603,603,603,603,0
|
|
20240809,184000,18801053,603,603,603,603,0
|
|
20240809,183900,18801053,603,603,603,603,0
|
|
20240809,183800,18801053,603,603,603,603,0
|
|
20240809,183700,18801053,603,603,603,603,0
|
|
20240809,183600,18801053,603,603,603,603,0
|
|
20240809,183500,18801053,603,603,603,603,0
|
|
20240809,183400,18801053,603,603,603,603,0
|
|
20240809,183300,18801053,603,603,603,603,0
|
|
20240809,183200,18801053,603,603,603,603,0
|
|
20240809,183100,18801053,603,603,603,603,0
|
|
20240809,183000,18801053,603,603,603,603,0
|
|
20240809,182900,18801053,603,603,603,603,0
|
|
20240809,182800,18801053,603,603,603,603,0
|
|
20240809,182700,18801053,603,603,603,603,0
|
|
20240809,182600,18801053,603,603,603,603,0
|
|
20240809,182500,18801053,603,603,603,603,0
|
|
20240809,182400,18801053,603,603,603,603,110
|
|
20240809,182300,18801053,603,603,603,603,0
|
|
20240809,182200,18801053,603,603,603,603,0
|
|
20240809,182100,18801053,603,603,603,603,0
|
|
20240809,182000,18801053,603,603,603,603,0
|
|
20240809,181900,18801053,603,603,603,603,0
|
|
20240809,181800,18801053,603,603,603,603,0
|
|
20240809,181700,18801053,603,603,603,603,0
|
|
20240809,181600,18801053,603,603,603,603,0
|
|
20240809,181500,18801053,603,603,603,603,0
|
|
20240809,181400,18801053,603,603,603,603,0
|
|
20240809,181300,18801053,603,603,603,603,0
|
|
20240809,181200,18801053,603,603,603,603,0
|
|
20240809,181100,18801053,603,603,603,603,0
|
|
20240809,181000,18801053,603,603,603,603,0
|
|
20240809,180900,18801053,603,603,603,603,0
|
|
20240809,180800,18801053,603,603,603,603,0
|
|
20240809,180700,18801053,603,603,603,603,0
|
|
20240809,180600,18801053,603,603,603,603,0
|
|
20240809,180500,18801053,603,603,603,603,0
|
|
20240809,180400,18801053,603,603,603,603,0
|
|
20240809,180300,18801053,603,603,603,603,0
|
|
20240809,180200,18801053,603,603,603,603,0
|
|
20240809,180100,18801053,603,603,603,603,0
|
|
20240809,180000,18801053,603,603,603,603,0
|
|
20240809,175900,18801053,603,603,603,603,0
|
|
20240809,175800,18801053,603,603,603,603,0
|
|
20240809,175700,18801053,603,603,603,603,0
|
|
20240809,175600,18801053,603,603,603,603,0
|
|
20240809,175500,18801053,603,603,603,603,0
|
|
20240809,175400,18801053,603,603,603,603,110
|
|
20240809,175300,18801053,603,603,603,603,0
|
|
20240809,175200,18801053,603,603,603,603,0
|
|
20240809,175100,18801053,603,603,603,603,0
|
|
20240809,175000,18801053,603,603,603,603,0
|
|
20240809,174900,18801053,603,603,603,603,0
|
|
20240809,174800,18801053,603,603,603,603,0
|
|
20240809,174700,18801053,603,603,603,603,0
|
|
20240809,174600,18801053,603,603,603,603,0
|
|
20240809,174500,18801053,603,603,603,603,0
|
|
20240809,174400,18801053,603,603,603,603,0
|
|
20240809,174300,18801053,603,603,603,603,0
|
|
20240809,174200,18801053,603,603,603,603,0
|
|
20240809,174100,18801053,603,603,603,603,0
|
|
20240809,174000,18801053,603,603,603,603,0
|
|
20240809,173900,18801053,603,603,603,603,0
|
|
20240809,173800,18801053,603,603,603,603,0
|
|
20240809,173700,18801053,603,603,603,603,0
|
|
20240809,173600,18801053,603,603,603,603,0
|
|
20240809,173500,18801053,603,603,603,603,0
|
|
20240809,173400,18801053,603,603,603,603,0
|
|
20240809,173300,18801053,603,603,603,603,0
|
|
20240809,173200,18801053,603,603,603,603,0
|
|
20240809,173100,18801053,603,603,603,603,0
|
|
20240809,173000,18801053,603,603,603,603,0
|
|
20240809,172900,18801053,603,603,603,603,0
|
|
20240809,172800,18801053,603,603,603,603,0
|
|
20240809,172700,18801053,603,603,603,603,0
|
|
20240809,172600,18801053,603,603,603,603,0
|
|
20240809,172500,18801053,603,603,603,603,0
|
|
20240809,172400,18801053,603,603,603,603,110
|
|
20240809,172300,18801053,603,603,603,603,0
|
|
20240809,172200,18801053,603,603,603,603,0
|
|
20240809,172100,18801053,603,603,603,603,0
|
|
20240809,172000,18801053,603,603,603,603,0
|
|
20240809,171900,18801053,603,603,603,603,0
|
|
20240809,171800,18801053,603,603,603,603,0
|
|
20240809,171700,18801053,603,603,603,603,0
|
|
20240809,171600,18801053,603,603,603,603,0
|
|
20240809,171500,18801053,603,603,603,603,0
|
|
20240809,171400,18801053,603,603,603,603,0
|
|
20240809,171300,18801053,603,603,603,603,0
|
|
20240809,171200,18801053,603,603,603,603,0
|
|
20240809,171100,18801053,603,603,603,603,0
|
|
20240809,171000,18801053,603,603,603,603,0
|
|
20240809,170900,18801053,603,603,603,603,0
|
|
20240809,170800,18801053,603,603,603,603,0
|
|
20240809,170700,18801053,603,603,603,603,0
|
|
20240809,170600,18801053,603,603,603,603,0
|
|
20240809,170500,18801053,603,603,603,603,0
|
|
20240809,170400,18801053,603,603,603,603,0
|
|
20240809,170300,18801053,603,603,603,603,0
|
|
20240809,170200,18801053,603,603,603,603,0
|
|
20240809,170100,18801053,603,603,603,603,0
|
|
20240809,170000,18801053,603,603,603,603,0
|
|
20240809,165900,18801053,603,603,603,603,0
|
|
20240809,165800,18801053,603,603,603,603,0
|
|
20240809,165700,18801053,603,603,603,603,0
|
|
20240809,165600,18801053,603,603,603,603,0
|
|
20240809,165500,18801053,603,603,603,603,0
|
|
20240809,165400,18801053,603,603,603,603,110
|
|
20240809,165300,18801053,603,603,603,603,0
|
|
20240809,165200,18801053,603,603,603,603,0
|
|
20240809,165100,18801053,603,603,603,603,0
|
|
20240809,165000,18801053,603,603,603,603,0
|
|
20240809,164900,18801053,603,603,603,603,0
|
|
20240809,164800,18801053,603,603,603,603,0
|
|
20240809,164700,18801053,603,603,603,603,0
|
|
20240809,164600,18801053,603,603,603,603,0
|
|
20240809,164500,18801053,603,603,603,603,0
|
|
20240809,164400,18801053,603,603,603,603,0
|
|
20240809,164300,18801053,603,603,603,603,0
|
|
20240809,164200,18801053,603,603,603,603,0
|
|
20240809,164100,18801053,603,603,603,603,0
|
|
20240809,164000,18801053,603,603,603,603,0
|
|
20240809,163900,18801053,603,603,603,603,0
|
|
20240809,163800,18801053,603,603,603,603,0
|
|
20240809,163700,18801053,603,603,603,603,0
|
|
20240809,163600,18801053,603,603,603,603,0
|
|
20240809,163500,18801053,603,603,603,603,0
|
|
20240809,163400,18801053,603,603,603,603,0
|
|
20240809,163300,18801053,603,603,603,603,0
|
|
20240809,163200,18801053,603,603,603,603,0
|
|
20240809,163100,18801053,603,603,603,603,0
|
|
20240809,163000,18801053,603,603,603,603,0
|
|
20240809,162900,18801053,603,603,603,603,0
|
|
20240809,162800,18801053,603,603,603,603,0
|
|
20240809,162700,18801053,603,603,603,603,0
|
|
20240809,162600,18801053,603,603,603,603,0
|
|
20240809,162500,18801053,603,603,603,603,0
|
|
20240809,162400,18801053,603,603,603,603,110
|
|
20240809,162300,18801053,603,603,603,603,0
|
|
20240809,162200,18801053,603,603,603,603,0
|
|
20240809,162100,18801053,603,603,603,603,0
|
|
20240809,162000,18801053,603,603,603,603,0
|
|
20240809,161900,18801053,603,603,603,603,0
|
|
20240809,161800,18801053,603,603,603,603,0
|
|
20240809,161700,18801053,603,603,603,603,0
|
|
20240809,161600,18801053,603,603,603,603,0
|
|
20240809,161500,18801053,603,603,603,603,0
|
|
20240809,161400,18801053,603,603,603,603,0
|
|
20240809,161300,18801053,603,603,603,603,0
|
|
20240809,161200,18801053,603,603,603,603,0
|
|
20240809,161100,18801053,603,603,603,603,0
|
|
20240809,161000,18801053,603,603,603,603,0
|
|
20240809,160900,18801053,603,603,603,603,0
|
|
20240809,160800,18801053,603,603,603,603,0
|
|
20240809,160700,18801053,603,603,603,603,0
|
|
20240809,160600,18801053,603,603,603,603,0
|
|
20240809,160500,18801053,603,603,603,603,0
|
|
20240809,160400,18801053,603,603,603,603,0
|
|
20240809,160300,18801053,603,603,603,603,0
|
|
20240809,160200,18801053,603,603,603,603,0
|
|
20240809,160100,18801053,603,603,603,603,0
|
|
20240809,160000,18801053,603,603,603,603,0
|
|
20240809,155900,18801053,603,603,603,603,0
|
|
20240809,155800,18801053,603,603,603,603,0
|
|
20240809,155700,18801053,603,603,603,603,0
|
|
20240809,155600,18801053,603,603,603,603,0
|
|
20240809,155500,18801053,603,603,603,603,0
|
|
20240809,155400,18801053,603,603,603,603,110
|
|
20240809,155300,18801053,603,603,603,603,0
|
|
20240809,155200,18801053,603,603,603,603,0
|
|
20240809,155100,18801053,603,603,603,603,0
|
|
20240809,155000,18801053,603,603,603,603,0
|
|
20240809,154900,18801053,603,603,603,603,0
|
|
20240809,154800,18801053,603,603,603,603,0
|
|
20240809,154700,18801053,603,603,603,603,0
|
|
20240809,154600,18801053,603,603,603,603,0
|
|
20240809,154500,18801053,603,603,603,603,0
|
|
20240809,154400,18801053,603,603,603,603,0
|
|
20240809,154300,18801053,603,603,603,603,0
|
|
20240809,154200,18801053,603,603,603,603,0
|
|
20240809,154100,18801053,603,603,603,603,0
|
|
20240809,154000,18801053,603,603,603,603,0
|
|
20240809,153900,18801053,603,603,603,603,0
|
|
20240809,153800,18801053,603,603,603,603,0
|
|
20240809,153700,18801053,603,603,603,603,0
|
|
20240809,153600,18801053,603,603,603,603,0
|
|
20240809,153500,18801053,603,603,603,603,0
|
|
20240809,153400,18801053,603,603,603,603,0
|
|
20240809,153300,18801053,603,603,603,603,0
|
|
20240809,153200,18801053,603,603,603,603,0
|
|
20240809,153100,18801053,603,603,603,603,0
|
|
20240809,153000,18801053,603,603,603,603,110
|
|
20240809,152900,18734723,603,603,603,603,0
|
|
20240809,152800,18734723,603,603,603,603,0
|
|
20240809,152700,18734723,603,603,603,603,0
|
|
20240809,152600,18734723,603,603,603,603,0
|
|
20240809,152500,18734723,603,603,603,603,0
|
|
20240809,152400,18734723,603,603,603,603,0
|
|
20240809,152300,18734723,603,603,603,603,0
|
|
20240809,152200,18734723,603,603,603,603,0
|
|
20240809,152100,18734723,603,603,603,603,0
|
|
20240809,152000,18734723,603,603,603,603,0
|
|
20240809,151900,18734723,603,602,603,602,306
|
|
20240809,151800,18550225,598,600,600,598,2921
|
|
20240809,151700,16799931,600,600,600,600,23
|
|
20240809,151600,16786131,600,601,601,600,603
|
|
20240809,151500,16424028,601,601,601,601,0
|
|
20240809,151400,16424028,601,601,601,601,0
|
|
20240809,151300,16424028,601,601,601,601,2217
|
|
20240809,151200,15091611,601,601,601,601,0
|
|
20240809,151100,15091611,601,601,601,601,0
|
|
20240809,151000,15091611,601,602,602,601,222
|
|
20240809,150900,14957989,602,602,602,602,824
|
|
20240809,150800,14461941,602,602,602,602,0
|
|
20240809,150700,14461941,602,602,602,602,0
|
|
20240809,150600,14461941,602,602,602,602,0
|
|
20240809,150500,14461941,602,602,602,602,0
|
|
20240809,150400,14461941,602,602,602,602,0
|
|
20240809,150300,14461941,602,602,602,602,0
|
|
20240809,150200,14461941,602,602,602,602,0
|
|
20240809,150100,14461941,602,602,602,602,0
|
|
20240809,150000,14461941,602,602,602,602,0
|
|
20240809,145900,14461941,602,602,602,602,0
|
|
20240809,145800,14461941,602,602,602,602,0
|
|
20240809,145700,14461941,602,602,602,602,1
|
|
20240809,145600,14461339,602,602,602,602,0
|
|
20240809,145500,14461339,602,602,602,602,0
|
|
20240809,145400,14461339,602,602,602,602,0
|
|
20240809,145300,14461339,602,602,602,602,0
|
|
20240809,145200,14461339,602,602,602,602,0
|
|
20240809,145100,14461339,602,602,602,602,0
|
|
20240809,145000,14461339,602,602,602,602,0
|
|
20240809,144900,14461339,602,602,602,602,0
|
|
20240809,144800,14461339,602,602,602,602,0
|
|
20240809,144700,14461339,602,602,602,602,0
|
|
20240809,144600,14461339,602,602,602,602,0
|
|
20240809,144500,14461339,602,602,602,602,0
|
|
20240809,144400,14461339,602,602,602,602,0
|
|
20240809,144300,14461339,602,602,602,602,0
|
|
20240809,144200,14461339,602,602,602,602,0
|
|
20240809,144100,14461339,602,602,602,602,0
|
|
20240809,144000,14461339,602,602,602,602,0
|
|
20240809,143900,14461339,602,602,602,602,0
|
|
20240809,143800,14461339,602,602,602,602,0
|
|
20240809,143700,14461339,602,602,602,602,0
|
|
20240809,143600,14461339,602,602,602,602,0
|
|
20240809,143500,14461339,602,602,602,602,0
|
|
20240809,143400,14461339,602,602,602,602,0
|
|
20240809,143300,14461339,602,602,602,602,0
|
|
20240809,143200,14461339,602,602,602,602,0
|
|
20240809,143100,14461339,602,602,602,602,0
|
|
20240809,143000,14461339,602,602,602,602,10
|
|
20240809,142900,14455319,602,602,602,602,0
|
|
20240809,142800,14455319,602,602,602,602,0
|
|
20240809,142700,14455319,602,602,602,602,0
|
|
20240809,142600,14455319,602,602,602,602,0
|
|
20240809,142500,14455319,602,602,602,602,0
|
|
20240809,142400,14455319,602,602,602,602,0
|
|
20240809,142300,14455319,602,602,602,602,0
|
|
20240809,142200,14455319,602,602,602,602,0
|
|
20240809,142100,14455319,602,602,602,602,0
|
|
20240809,142000,14455319,602,602,602,602,0
|
|
20240809,141900,14455319,602,602,602,602,0
|
|
20240809,141800,14455319,602,602,602,602,0
|
|
20240809,141700,14455319,602,602,602,602,0
|
|
20240809,141600,14455319,602,602,602,602,0
|
|
20240809,141500,14455319,602,602,602,602,0
|
|
20240809,141400,14455319,602,602,602,602,0
|
|
20240809,141300,14455319,602,602,602,602,1
|
|
20240809,141200,14454717,602,602,602,602,364
|
|
20240809,141100,14235589,602,602,602,602,357
|
|
20240809,141000,14020675,602,602,602,602,0
|
|
20240809,140900,14020675,602,602,602,602,0
|
|
20240809,140800,14020675,602,602,602,602,0
|
|
20240809,140700,14020675,602,602,602,602,0
|
|
20240809,140600,14020675,602,602,602,602,0
|
|
20240809,140500,14020675,602,602,602,602,0
|
|
20240809,140400,14020675,602,602,602,602,0
|
|
20240809,140300,14020675,602,602,602,602,0
|
|
20240809,140200,14020675,602,602,602,602,0
|
|
20240809,140100,14020675,602,602,602,602,0
|
|
20240809,140000,14020675,602,602,602,602,0
|
|
20240809,135900,14020675,602,602,602,602,0
|
|
20240809,135800,14020675,602,602,602,602,0
|
|
20240809,135700,14020675,602,602,602,602,0
|
|
20240809,135600,14020675,602,602,602,602,0
|
|
20240809,135500,14020675,602,602,602,602,0
|
|
20240809,135400,14020675,602,602,602,602,0
|
|
20240809,135300,14020675,602,602,602,602,0
|
|
20240809,135200,14020675,602,602,602,602,0
|
|
20240809,135100,14020675,602,602,602,602,0
|
|
20240809,135000,14020675,602,602,602,602,0
|
|
20240809,134900,14020675,602,602,602,602,0
|
|
20240809,134800,14020675,602,602,602,602,0
|
|
20240809,134700,14020675,602,602,602,602,0
|
|
20240809,134600,14020675,602,602,602,602,0
|
|
20240809,134500,14020675,602,602,602,602,0
|
|
20240809,134400,14020675,602,602,602,602,0
|
|
20240809,134300,14020675,602,602,602,602,0
|
|
20240809,134200,14020675,602,602,602,602,0
|
|
20240809,134100,14020675,602,602,602,602,0
|
|
20240809,134000,14020675,602,602,602,602,0
|
|
20240809,133900,14020675,602,602,602,602,0
|
|
20240809,133800,14020675,602,602,602,602,260
|
|
20240809,133700,13864155,602,602,602,602,0
|
|
20240809,133600,13864155,602,602,602,602,0
|
|
20240809,133500,13864155,602,602,602,602,2000
|
|
20240809,133400,12660155,604,604,604,604,0
|
|
20240809,133300,12660155,604,604,604,604,0
|
|
20240809,133200,12660155,604,604,604,604,0
|
|
20240809,133100,12660155,604,604,604,604,0
|
|
20240809,133000,12660155,604,604,604,604,0
|
|
20240809,132900,12660155,604,604,604,604,0
|
|
20240809,132800,12660155,604,604,604,604,0
|
|
20240809,132700,12660155,604,604,604,604,2
|
|
20240809,132600,12658947,604,604,604,604,0
|
|
20240809,132500,12658947,604,604,604,604,0
|
|
20240809,132400,12658947,604,604,604,604,0
|
|
20240809,132300,12658947,604,604,604,604,0
|
|
20240809,132200,12658947,604,604,604,604,0
|
|
20240809,132100,12658947,604,604,604,604,0
|
|
20240809,132000,12658947,604,604,604,604,1
|
|
20240809,131900,12658343,604,604,604,604,0
|
|
20240809,131800,12658343,604,604,604,604,0
|
|
20240809,131700,12658343,604,604,604,604,100
|
|
20240809,131600,12597943,603,603,603,603,0
|
|
20240809,131500,12597943,603,603,603,603,0
|
|
20240809,131400,12597943,603,603,603,603,0
|
|
20240809,131300,12597943,603,603,603,603,0
|
|
20240809,131200,12597943,603,603,603,603,0
|
|
20240809,131100,12597943,603,603,603,603,0
|
|
20240809,131000,12597943,603,603,603,603,0
|
|
20240809,130900,12597943,603,603,603,603,310
|
|
20240809,130800,12411013,603,603,603,603,0
|
|
20240809,130700,12411013,603,603,603,603,2500
|
|
20240809,130600,10903513,603,603,603,603,0
|
|
20240809,130500,10903513,603,603,603,603,0
|
|
20240809,130400,10903513,603,603,603,603,0
|
|
20240809,130300,10903513,603,603,603,603,0
|
|
20240809,130200,10903513,603,603,603,603,0
|
|
20240809,130100,10903513,603,603,603,603,0
|
|
20240809,130000,10903513,603,603,603,603,100
|
|
20240809,125900,10843213,603,603,603,603,140
|
|
20240809,125800,10758793,603,603,603,603,200
|
|
20240809,125700,10638193,603,603,603,603,0
|
|
20240809,125600,10638193,603,603,603,603,0
|
|
20240809,125500,10638193,603,603,603,603,300
|
|
20240809,125400,10457293,603,603,603,603,0
|
|
20240809,125300,10457293,603,603,603,603,100
|
|
20240809,125200,10396993,603,603,603,603,1000
|
|
20240809,125100,9793993,603,603,603,603,0
|
|
20240809,125000,9793993,603,603,603,603,0
|
|
20240809,124900,9793993,603,603,603,603,2000
|
|
20240809,124800,8587993,603,603,603,603,0
|
|
20240809,124700,8587993,603,603,603,603,0
|
|
20240809,124600,8587993,603,603,603,603,0
|
|
20240809,124500,8587993,603,603,603,603,0
|
|
20240809,124400,8587993,603,603,603,603,200
|
|
20240809,124300,8467393,603,603,603,603,0
|
|
20240809,124200,8467393,603,603,603,603,0
|
|
20240809,124100,8467393,603,603,603,603,0
|
|
20240809,124000,8467393,603,603,603,603,30
|
|
20240809,123900,8449303,603,603,603,603,10
|
|
20240809,123800,8443273,604,604,604,604,0
|
|
20240809,123700,8443273,604,604,604,604,0
|
|
20240809,123600,8443273,604,604,604,604,0
|
|
20240809,123500,8443273,604,604,604,604,0
|
|
20240809,123400,8443273,604,604,604,604,0
|
|
20240809,123300,8443273,604,604,604,604,0
|
|
20240809,123200,8443273,604,604,604,604,0
|
|
20240809,123100,8443273,604,604,604,604,0
|
|
20240809,123000,8443273,604,604,604,604,0
|
|
20240809,122900,8443273,604,604,604,604,0
|
|
20240809,122800,8443273,604,604,604,604,0
|
|
20240809,122700,8443273,604,604,604,604,0
|
|
20240809,122600,8443273,604,604,604,604,0
|
|
20240809,122500,8443273,604,604,604,604,0
|
|
20240809,122400,8443273,604,604,604,604,0
|
|
20240809,122300,8443273,604,604,604,604,0
|
|
20240809,122200,8443273,604,604,604,604,0
|
|
20240809,122100,8443273,604,604,604,604,1655
|
|
20240809,122000,7443653,604,604,604,604,0
|
|
20240809,121900,7443653,604,603,604,603,2
|
|
20240809,121800,7442446,603,603,603,603,0
|
|
20240809,121700,7442446,603,603,603,603,310
|
|
20240809,121600,7255516,603,603,603,603,0
|
|
20240809,121500,7255516,603,603,603,603,689
|
|
20240809,121400,6840049,603,603,603,603,0
|
|
20240809,121300,6840049,603,603,603,603,0
|
|
20240809,121200,6840049,603,603,603,603,0
|
|
20240809,121100,6840049,603,603,603,603,0
|
|
20240809,121000,6840049,603,603,603,603,1023
|
|
20240809,120900,6223180,603,603,603,603,0
|
|
20240809,120800,6223180,603,603,603,603,0
|
|
20240809,120700,6223180,603,603,603,603,0
|
|
20240809,120600,6223180,603,603,603,603,0
|
|
20240809,120500,6223180,603,604,604,603,42
|
|
20240809,120400,6197834,604,604,604,604,0
|
|
20240809,120300,6197834,604,604,604,604,0
|
|
20240809,120200,6197834,604,604,604,604,0
|
|
20240809,120100,6197834,604,604,604,604,0
|
|
20240809,120000,6197834,604,604,604,604,203
|
|
20240809,115900,6075222,604,604,604,604,0
|
|
20240809,115800,6075222,604,604,604,604,0
|
|
20240809,115700,6075222,604,604,604,604,0
|
|
20240809,115600,6075222,604,604,604,604,0
|
|
20240809,115500,6075222,604,604,604,604,0
|
|
20240809,115400,6075222,604,604,604,604,0
|
|
20240809,115300,6075222,604,605,605,604,110
|
|
20240809,115200,6008682,605,605,605,605,0
|
|
20240809,115100,6008682,605,605,605,605,0
|
|
20240809,115000,6008682,605,605,605,605,0
|
|
20240809,114900,6008682,605,605,605,605,0
|
|
20240809,114800,6008682,605,605,605,605,0
|
|
20240809,114700,6008682,605,605,605,605,0
|
|
20240809,114600,6008682,605,605,605,605,0
|
|
20240809,114500,6008682,605,605,605,605,0
|
|
20240809,114400,6008682,605,605,605,605,0
|
|
20240809,114300,6008682,605,605,605,605,0
|
|
20240809,114200,6008682,605,605,605,605,0
|
|
20240809,114100,6008682,605,605,605,605,0
|
|
20240809,114000,6008682,605,605,605,605,0
|
|
20240809,113900,6008682,605,605,605,605,2
|
|
20240809,113800,6007472,605,605,605,605,0
|
|
20240809,113700,6007472,605,605,605,605,0
|
|
20240809,113600,6007472,605,605,605,605,0
|
|
20240809,113500,6007472,605,605,605,605,0
|
|
20240809,113400,6007472,605,605,605,605,0
|
|
20240809,113300,6007472,605,605,605,605,0
|
|
20240809,113200,6007472,605,605,605,605,0
|
|
20240809,113100,6007472,605,605,605,605,0
|
|
20240809,113000,6007472,605,605,605,605,0
|
|
20240809,112900,6007472,605,605,605,605,0
|
|
20240809,112800,6007472,605,605,605,605,0
|
|
20240809,112700,6007472,605,605,605,605,0
|
|
20240809,112600,6007472,605,605,605,605,0
|
|
20240809,112500,6007472,605,605,605,605,290
|
|
20240809,112400,5832022,605,605,605,605,250
|
|
20240809,112300,5680772,606,606,606,606,0
|
|
20240809,112200,5680772,606,606,606,606,0
|
|
20240809,112100,5680772,606,606,606,606,8
|
|
20240809,112000,5675924,606,606,606,606,2
|
|
20240809,111900,5674712,607,607,607,607,20
|
|
20240809,111800,5662572,606,606,606,606,0
|
|
20240809,111700,5662572,606,606,606,606,0
|
|
20240809,111600,5662572,606,606,606,606,0
|
|
20240809,111500,5662572,606,606,606,606,0
|
|
20240809,111400,5662572,606,606,606,606,0
|
|
20240809,111300,5662572,606,606,606,606,0
|
|
20240809,111200,5662572,606,606,606,606,0
|
|
20240809,111100,5662572,606,606,606,606,0
|
|
20240809,111000,5662572,606,606,606,606,0
|
|
20240809,110900,5662572,606,606,606,606,0
|
|
20240809,110800,5662572,606,606,606,606,1
|
|
20240809,110700,5661966,607,607,607,607,1
|
|
20240809,110600,5661359,606,606,606,606,0
|
|
20240809,110500,5661359,606,606,606,606,0
|
|
20240809,110400,5661359,606,606,606,606,1
|
|
20240809,110300,5660753,606,606,606,606,0
|
|
20240809,110200,5660753,606,606,606,606,0
|
|
20240809,110100,5660753,606,606,606,606,0
|
|
20240809,110000,5660753,606,606,606,606,10
|
|
20240809,105900,5654693,607,607,607,607,0
|
|
20240809,105800,5654693,607,607,607,607,0
|
|
20240809,105700,5654693,607,607,607,607,0
|
|
20240809,105600,5654693,607,607,607,607,0
|
|
20240809,105500,5654693,607,607,607,607,0
|
|
20240809,105400,5654693,607,607,607,607,0
|
|
20240809,105300,5654693,607,607,607,607,100
|
|
20240809,105200,5593993,607,607,607,607,0
|
|
20240809,105100,5593993,607,607,607,607,0
|
|
20240809,105000,5593993,607,607,607,607,0
|
|
20240809,104900,5593993,607,607,607,607,0
|
|
20240809,104800,5593993,607,607,607,607,0
|
|
20240809,104700,5593993,607,607,607,607,0
|
|
20240809,104600,5593993,607,607,607,607,7
|
|
20240809,104500,5589744,607,607,607,607,0
|
|
20240809,104400,5589744,607,607,607,607,0
|
|
20240809,104300,5589744,607,607,607,607,0
|
|
20240809,104200,5589744,607,607,607,607,0
|
|
20240809,104100,5589744,607,607,607,607,0
|
|
20240809,104000,5589744,607,607,607,607,0
|
|
20240809,103900,5589744,607,607,607,607,0
|
|
20240809,103800,5589744,607,607,607,607,0
|
|
20240809,103700,5589744,607,607,607,607,0
|
|
20240809,103600,5589744,607,607,607,607,0
|
|
20240809,103500,5589744,607,607,607,607,0
|
|
20240809,103400,5589744,607,607,607,607,0
|
|
20240809,103300,5589744,607,607,607,607,0
|
|
20240809,103200,5589744,607,607,607,607,0
|
|
20240809,103100,5589744,607,607,607,607,0
|
|
20240809,103000,5589744,607,607,607,607,0
|
|
20240809,102900,5589744,607,608,608,607,15
|
|
20240809,102800,5580637,608,608,608,608,0
|
|
20240809,102700,5580637,608,608,608,608,5
|
|
20240809,102600,5577597,608,608,608,608,0
|
|
20240809,102500,5577597,608,608,608,608,1
|
|
20240809,102400,5576989,608,608,608,608,81
|
|
20240809,102300,5527741,608,608,608,608,0
|
|
20240809,102200,5527741,608,608,608,608,0
|
|
20240809,102100,5527741,608,608,608,608,0
|
|
20240809,102000,5527741,608,608,608,608,0
|
|
20240809,101900,5527741,608,608,608,608,0
|
|
20240809,101800,5527741,608,608,608,608,0
|
|
20240809,101700,5527741,608,608,608,608,10
|
|
20240809,101600,5521661,606,608,608,606,467
|
|
20240809,101500,5237808,612,612,612,612,0
|
|
20240809,101400,5237808,612,612,612,612,0
|
|
20240809,101300,5237808,612,612,612,612,0
|
|
20240809,101200,5237808,612,612,612,612,10
|
|
20240809,101100,5231688,612,612,612,612,0
|
|
20240809,101000,5231688,612,612,612,612,0
|
|
20240809,100900,5231688,612,612,612,612,0
|
|
20240809,100800,5231688,612,612,612,612,0
|
|
20240809,100700,5231688,612,612,612,612,0
|
|
20240809,100600,5231688,612,612,612,612,0
|
|
20240809,100500,5231688,612,612,612,612,0
|
|
20240809,100400,5231688,612,612,612,612,0
|
|
20240809,100300,5231688,612,612,612,612,0
|
|
20240809,100200,5231688,612,612,612,612,0
|
|
20240809,100100,5231688,612,612,612,612,11
|
|
20240809,100000,5224956,612,612,612,612,0
|
|
20240809,095900,5224956,612,612,612,612,31
|
|
20240809,095800,5205984,612,612,612,612,10
|
|
20240809,095700,5199864,612,612,612,612,10
|
|
20240809,095600,5193744,612,612,612,612,51
|
|
20240809,095500,5162532,612,611,612,611,400
|
|
20240809,095400,4917861,611,611,611,611,0
|
|
20240809,095300,4917861,611,611,611,611,0
|
|
20240809,095200,4917861,611,611,611,611,90
|
|
20240809,095100,4862871,607,607,607,607,0
|
|
20240809,095000,4862871,607,607,607,607,0
|
|
20240809,094900,4862871,607,607,607,607,0
|
|
20240809,094800,4862871,607,607,607,607,0
|
|
20240809,094700,4862871,607,607,607,607,0
|
|
20240809,094600,4862871,607,607,607,607,918
|
|
20240809,094500,4305645,608,608,608,608,0
|
|
20240809,094400,4305645,608,608,608,608,0
|
|
20240809,094300,4305645,608,608,608,608,0
|
|
20240809,094200,4305645,608,608,608,608,0
|
|
20240809,094100,4305645,608,608,608,608,0
|
|
20240809,094000,4305645,608,608,608,608,0
|
|
20240809,093900,4305645,608,608,608,608,0
|
|
20240809,093800,4305645,608,608,608,608,0
|
|
20240809,093700,4305645,608,608,608,608,0
|
|
20240809,093600,4305645,608,608,608,608,0
|
|
20240809,093500,4305645,608,608,608,608,0
|
|
20240809,093400,4305645,608,609,609,608,440
|
|
20240809,093300,4037905,610,610,610,610,0
|
|
20240809,093200,4037905,610,610,610,610,20
|
|
20240809,093100,4025705,615,615,615,615,0
|
|
20240809,093000,4025705,615,615,615,615,0
|
|
20240809,092900,4025705,615,615,615,615,0
|
|
20240809,092800,4025705,615,615,615,615,10
|
|
20240809,092700,4019555,619,619,619,619,0
|
|
20240809,092600,4019555,619,619,619,619,0
|
|
20240809,092500,4019555,619,619,619,619,0
|
|
20240809,092400,4019555,619,619,619,619,0
|
|
20240809,092300,4019555,619,619,619,619,0
|
|
20240809,092200,4019555,619,619,619,619,0
|
|
20240809,092100,4019555,619,619,619,619,0
|
|
20240809,092000,4019555,619,619,619,619,0
|
|
20240809,091900,4019555,619,616,619,616,61
|
|
20240809,091800,3981916,615,615,615,615,0
|
|
20240809,091700,3981916,615,615,615,615,0
|
|
20240809,091600,3981916,615,615,615,615,0
|
|
20240809,091500,3981916,615,614,615,614,3000
|
|
20240809,091400,2137278,615,615,615,615,0
|
|
20240809,091300,2137278,615,615,615,615,0
|
|
20240809,091200,2137278,615,615,615,615,0
|
|
20240809,091100,2137278,615,615,615,615,61
|
|
20240809,091000,2099763,615,615,615,615,0
|
|
20240809,090900,2099763,615,615,615,615,300
|
|
20240809,090800,1915263,615,614,615,614,1000
|
|
20240809,090700,1300330,615,615,615,615,0
|
|
20240809,090600,1300330,615,615,615,615,0
|
|
20240809,090500,1300330,615,615,615,615,0
|
|
20240809,090400,1300330,615,610,615,610,2000
|
|
20240809,090300,72960,611,611,611,611,0
|
|
20240809,090200,72960,611,606,611,606,100
|
|
20240809,090100,12070,605,605,605,605,10
|
|
20240809,090000,6020,602,602,602,602,10
|