598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185500,178030090,903,903,903,903,2249
|
|
20240829,185400,178030090,903,903,903,903,0
|
|
20240829,185300,178030090,903,903,903,903,0
|
|
20240829,185200,178030090,903,903,903,903,0
|
|
20240829,185100,178030090,903,903,903,903,0
|
|
20240829,185000,178030090,903,903,903,903,0
|
|
20240829,184900,178030090,903,903,903,903,0
|
|
20240829,184800,178030090,903,903,903,903,0
|
|
20240829,184700,178030090,903,903,903,903,0
|
|
20240829,184600,178030090,903,903,903,903,0
|
|
20240829,184500,178030090,903,903,903,903,0
|
|
20240829,184400,178030090,903,903,903,903,0
|
|
20240829,184300,178030090,903,903,903,903,0
|
|
20240829,184200,178030090,903,903,903,903,0
|
|
20240829,184100,178030090,903,903,903,903,0
|
|
20240829,184000,178030090,903,903,903,903,0
|
|
20240829,183900,178030090,903,903,903,903,0
|
|
20240829,183800,178030090,903,903,903,903,0
|
|
20240829,183700,178030090,903,903,903,903,0
|
|
20240829,183600,178030090,903,903,903,903,0
|
|
20240829,183500,178030090,903,903,903,903,0
|
|
20240829,183400,178030090,903,903,903,903,0
|
|
20240829,183300,178030090,903,903,903,903,0
|
|
20240829,183200,178030090,903,903,903,903,0
|
|
20240829,183100,178030090,903,903,903,903,0
|
|
20240829,183000,178030090,903,903,903,903,0
|
|
20240829,182900,178030090,903,903,903,903,0
|
|
20240829,182800,178030090,903,903,903,903,0
|
|
20240829,182700,178030090,903,903,903,903,0
|
|
20240829,182600,178030090,903,903,903,903,0
|
|
20240829,182500,178030090,903,903,903,903,2249
|
|
20240829,182400,178030090,903,903,903,903,0
|
|
20240829,182300,178030090,903,903,903,903,0
|
|
20240829,182200,178030090,903,903,903,903,0
|
|
20240829,182100,178030090,903,903,903,903,0
|
|
20240829,182000,178030090,903,903,903,903,0
|
|
20240829,181900,178030090,903,903,903,903,0
|
|
20240829,181800,178030090,903,903,903,903,0
|
|
20240829,181700,178030090,903,903,903,903,0
|
|
20240829,181600,178030090,903,903,903,903,0
|
|
20240829,181500,178030090,903,903,903,903,0
|
|
20240829,181400,178030090,903,903,903,903,0
|
|
20240829,181300,178030090,903,903,903,903,0
|
|
20240829,181200,178030090,903,903,903,903,0
|
|
20240829,181100,178030090,903,903,903,903,0
|
|
20240829,181000,178030090,903,903,903,903,0
|
|
20240829,180900,178030090,903,903,903,903,0
|
|
20240829,180800,178030090,903,903,903,903,0
|
|
20240829,180700,178030090,903,903,903,903,0
|
|
20240829,180600,178030090,903,903,903,903,0
|
|
20240829,180500,178030090,903,903,903,903,0
|
|
20240829,180400,178030090,903,903,903,903,0
|
|
20240829,180300,178030090,903,903,903,903,0
|
|
20240829,180200,178030090,903,903,903,903,0
|
|
20240829,180100,178030090,903,903,903,903,0
|
|
20240829,180000,178030090,903,903,903,903,0
|
|
20240829,175900,178030090,903,903,903,903,0
|
|
20240829,175800,178030090,903,903,903,903,0
|
|
20240829,175700,178030090,903,903,903,903,0
|
|
20240829,175600,178030090,903,903,903,903,0
|
|
20240829,175500,178030090,903,903,903,903,2249
|
|
20240829,175400,178030090,903,903,903,903,0
|
|
20240829,175300,178030090,903,903,903,903,0
|
|
20240829,175200,178030090,903,903,903,903,0
|
|
20240829,175100,178030090,903,903,903,903,0
|
|
20240829,175000,178030090,903,903,903,903,0
|
|
20240829,174900,178030090,903,903,903,903,0
|
|
20240829,174800,178030090,903,903,903,903,0
|
|
20240829,174700,178030090,903,903,903,903,0
|
|
20240829,174600,178030090,903,903,903,903,0
|
|
20240829,174500,178030090,903,903,903,903,0
|
|
20240829,174400,178030090,903,903,903,903,0
|
|
20240829,174300,178030090,903,903,903,903,0
|
|
20240829,174200,178030090,903,903,903,903,0
|
|
20240829,174100,178030090,903,903,903,903,0
|
|
20240829,174000,178030090,903,903,903,903,0
|
|
20240829,173900,178030090,903,903,903,903,0
|
|
20240829,173800,178030090,903,903,903,903,0
|
|
20240829,173700,178030090,903,903,903,903,0
|
|
20240829,173600,178030090,903,903,903,903,0
|
|
20240829,173500,178030090,903,903,903,903,0
|
|
20240829,173400,178030090,903,903,903,903,0
|
|
20240829,173300,178030090,903,903,903,903,0
|
|
20240829,173200,178030090,903,903,903,903,0
|
|
20240829,173100,178030090,903,903,903,903,0
|
|
20240829,173000,178030090,903,903,903,903,0
|
|
20240829,172900,178030090,903,903,903,903,0
|
|
20240829,172800,178030090,903,903,903,903,0
|
|
20240829,172700,178030090,903,903,903,903,0
|
|
20240829,172600,178030090,903,903,903,903,0
|
|
20240829,172500,178030090,903,903,903,903,2249
|
|
20240829,172400,178030090,903,903,903,903,0
|
|
20240829,172300,178030090,903,903,903,903,0
|
|
20240829,172200,178030090,903,903,903,903,0
|
|
20240829,172100,178030090,903,903,903,903,0
|
|
20240829,172000,178030090,903,903,903,903,0
|
|
20240829,171900,178030090,903,903,903,903,0
|
|
20240829,171800,178030090,903,903,903,903,0
|
|
20240829,171700,178030090,903,903,903,903,0
|
|
20240829,171600,178030090,903,903,903,903,0
|
|
20240829,171500,178030090,903,903,903,903,0
|
|
20240829,171400,178030090,903,903,903,903,0
|
|
20240829,171300,178030090,903,903,903,903,0
|
|
20240829,171200,178030090,903,903,903,903,0
|
|
20240829,171100,178030090,903,903,903,903,0
|
|
20240829,171000,178030090,903,903,903,903,0
|
|
20240829,170900,178030090,903,903,903,903,0
|
|
20240829,170800,178030090,903,903,903,903,0
|
|
20240829,170700,178030090,903,903,903,903,0
|
|
20240829,170600,178030090,903,903,903,903,0
|
|
20240829,170500,178030090,903,903,903,903,0
|
|
20240829,170400,178030090,903,903,903,903,0
|
|
20240829,170300,178030090,903,903,903,903,0
|
|
20240829,170200,178030090,903,903,903,903,0
|
|
20240829,170100,178030090,903,903,903,903,0
|
|
20240829,170000,178030090,903,903,903,903,0
|
|
20240829,165900,178030090,903,903,903,903,0
|
|
20240829,165800,178030090,903,903,903,903,0
|
|
20240829,165700,178030090,903,903,903,903,0
|
|
20240829,165600,178030090,903,903,903,903,0
|
|
20240829,165500,178030090,903,903,903,903,2249
|
|
20240829,165400,178030090,903,903,903,903,0
|
|
20240829,165300,178030090,903,903,903,903,0
|
|
20240829,165200,178030090,903,903,903,903,0
|
|
20240829,165100,178030090,903,903,903,903,0
|
|
20240829,165000,178030090,903,903,903,903,0
|
|
20240829,164900,178030090,903,903,903,903,0
|
|
20240829,164800,178030090,903,903,903,903,0
|
|
20240829,164700,178030090,903,903,903,903,0
|
|
20240829,164600,178030090,903,903,903,903,0
|
|
20240829,164500,178030090,903,903,903,903,0
|
|
20240829,164400,178030090,903,903,903,903,0
|
|
20240829,164300,178030090,903,903,903,903,0
|
|
20240829,164200,178030090,903,903,903,903,0
|
|
20240829,164100,178030090,903,903,903,903,0
|
|
20240829,164000,178030090,903,903,903,903,0
|
|
20240829,163900,178030090,903,903,903,903,0
|
|
20240829,163800,178030090,903,903,903,903,0
|
|
20240829,163700,178030090,903,903,903,903,0
|
|
20240829,163600,178030090,903,903,903,903,0
|
|
20240829,163500,178030090,903,903,903,903,0
|
|
20240829,163400,178030090,903,903,903,903,0
|
|
20240829,163300,178030090,903,903,903,903,0
|
|
20240829,163200,178030090,903,903,903,903,0
|
|
20240829,163100,178030090,903,903,903,903,0
|
|
20240829,163000,178030090,903,903,903,903,0
|
|
20240829,162900,178030090,903,903,903,903,0
|
|
20240829,162800,178030090,903,903,903,903,0
|
|
20240829,162700,178030090,903,903,903,903,0
|
|
20240829,162600,178030090,903,903,903,903,0
|
|
20240829,162500,178030090,903,903,903,903,2249
|
|
20240829,162400,178030090,903,903,903,903,0
|
|
20240829,162300,178030090,903,903,903,903,0
|
|
20240829,162200,178030090,903,903,903,903,0
|
|
20240829,162100,178030090,903,903,903,903,0
|
|
20240829,162000,178030090,903,903,903,903,0
|
|
20240829,161900,178030090,903,903,903,903,0
|
|
20240829,161800,178030090,903,903,903,903,0
|
|
20240829,161700,178030090,903,903,903,903,0
|
|
20240829,161600,178030090,903,903,903,903,0
|
|
20240829,161500,178030090,903,903,903,903,0
|
|
20240829,161400,178030090,903,903,903,903,0
|
|
20240829,161300,178030090,903,903,903,903,0
|
|
20240829,161200,178030090,903,903,903,903,0
|
|
20240829,161100,178030090,903,903,903,903,0
|
|
20240829,161000,178030090,903,903,903,903,0
|
|
20240829,160900,178030090,903,903,903,903,0
|
|
20240829,160800,178030090,903,903,903,903,0
|
|
20240829,160700,178030090,903,903,903,903,0
|
|
20240829,160600,178030090,903,903,903,903,0
|
|
20240829,160500,178030090,903,903,903,903,0
|
|
20240829,160400,178030090,903,903,903,903,0
|
|
20240829,160300,178030090,903,903,903,903,0
|
|
20240829,160200,178030090,903,903,903,903,0
|
|
20240829,160100,178030090,903,903,903,903,0
|
|
20240829,160000,178030090,903,903,903,903,0
|
|
20240829,155900,178030090,903,903,903,903,0
|
|
20240829,155800,178030090,903,903,903,903,0
|
|
20240829,155700,178030090,903,903,903,903,0
|
|
20240829,155600,178030090,903,903,903,903,0
|
|
20240829,155500,178030090,903,903,903,903,2249
|
|
20240829,155400,178030090,903,903,903,903,0
|
|
20240829,155300,178030090,903,903,903,903,0
|
|
20240829,155200,178030090,903,903,903,903,0
|
|
20240829,155100,178030090,903,903,903,903,0
|
|
20240829,155000,178030090,903,903,903,903,0
|
|
20240829,154900,178030090,903,903,903,903,0
|
|
20240829,154800,178030090,903,903,903,903,0
|
|
20240829,154700,178030090,903,903,903,903,0
|
|
20240829,154600,178030090,903,903,903,903,0
|
|
20240829,154500,178030090,903,903,903,903,0
|
|
20240829,154400,178030090,903,903,903,903,0
|
|
20240829,154300,178030090,903,903,903,903,0
|
|
20240829,154200,178030090,903,903,903,903,0
|
|
20240829,154100,178030090,903,903,903,903,0
|
|
20240829,154000,178030090,903,903,903,903,0
|
|
20240829,153900,178030090,903,903,903,903,0
|
|
20240829,153800,178030090,903,903,903,903,0
|
|
20240829,153700,178030090,903,903,903,903,0
|
|
20240829,153600,178030090,903,903,903,903,0
|
|
20240829,153500,178030090,903,903,903,903,0
|
|
20240829,153400,178030090,903,903,903,903,0
|
|
20240829,153300,178030090,903,903,903,903,0
|
|
20240829,153200,178030090,903,903,903,903,0
|
|
20240829,153100,178030090,903,903,903,903,0
|
|
20240829,153000,178030090,903,903,903,903,2249
|
|
20240829,152900,175999243,903,903,903,903,0
|
|
20240829,152800,175999243,903,903,903,903,0
|
|
20240829,152700,175999243,903,903,903,903,0
|
|
20240829,152600,175999243,903,903,903,903,0
|
|
20240829,152500,175999243,903,903,903,903,0
|
|
20240829,152400,175999243,903,903,903,903,0
|
|
20240829,152300,175999243,903,903,903,903,0
|
|
20240829,152200,175999243,903,903,903,903,0
|
|
20240829,152100,175999243,903,903,903,903,0
|
|
20240829,152000,175999243,903,903,903,903,0
|
|
20240829,151900,175999243,903,896,903,896,4007
|
|
20240829,151800,172381940,903,903,903,903,38
|
|
20240829,151700,172347626,903,903,903,903,72
|
|
20240829,151600,172282610,903,903,903,903,54
|
|
20240829,151500,172233848,903,903,903,903,100
|
|
20240829,151400,172143548,903,903,903,903,0
|
|
20240829,151300,172143548,903,903,903,903,0
|
|
20240829,151200,172143548,903,903,903,903,0
|
|
20240829,151100,172143548,903,903,903,903,1
|
|
20240829,151000,172142645,903,898,903,890,8002
|
|
20240829,150900,164990112,903,903,903,903,0
|
|
20240829,150800,164990112,903,898,903,898,203
|
|
20240829,150700,164807803,903,903,903,903,0
|
|
20240829,150600,164807803,903,898,903,898,305
|
|
20240829,150500,164533903,898,900,900,898,1857
|
|
20240829,150400,162864682,903,903,903,903,0
|
|
20240829,150300,162864682,903,903,903,903,0
|
|
20240829,150200,162864682,903,903,903,903,69
|
|
20240829,150100,162802375,903,903,903,903,0
|
|
20240829,150000,162802375,903,903,903,903,0
|
|
20240829,145900,162802375,903,903,903,903,0
|
|
20240829,145800,162802375,903,903,903,903,0
|
|
20240829,145700,162802375,903,903,903,903,0
|
|
20240829,145600,162802375,903,903,903,903,0
|
|
20240829,145500,162802375,903,903,903,903,0
|
|
20240829,145400,162802375,903,903,903,903,0
|
|
20240829,145300,162802375,903,903,903,903,0
|
|
20240829,145200,162802375,903,903,903,903,0
|
|
20240829,145100,162802375,903,903,903,903,0
|
|
20240829,145000,162802375,903,903,903,903,0
|
|
20240829,144900,162802375,903,903,903,903,0
|
|
20240829,144800,162802375,903,903,903,903,0
|
|
20240829,144700,162802375,903,903,903,903,0
|
|
20240829,144600,162802375,903,903,903,903,0
|
|
20240829,144500,162802375,903,903,903,903,0
|
|
20240829,144400,162802375,903,899,903,899,32
|
|
20240829,144300,162773595,903,903,903,903,0
|
|
20240829,144200,162773595,903,903,903,903,0
|
|
20240829,144100,162773595,903,903,903,903,0
|
|
20240829,144000,162773595,903,903,903,903,0
|
|
20240829,143900,162773595,903,903,903,903,0
|
|
20240829,143800,162773595,903,900,903,900,2357
|
|
20240829,143700,160652292,904,904,904,904,0
|
|
20240829,143600,160652292,904,904,904,904,0
|
|
20240829,143500,160652292,904,904,904,904,0
|
|
20240829,143400,160652292,904,904,904,904,2
|
|
20240829,143300,160650484,900,900,900,899,2641
|
|
20240829,143200,158275225,900,901,901,900,2000
|
|
20240829,143100,156474832,904,904,904,904,0
|
|
20240829,143000,156474832,904,904,904,904,0
|
|
20240829,142900,156474832,904,904,904,904,0
|
|
20240829,142800,156474832,904,901,904,901,301
|
|
20240829,142700,156203628,901,901,901,901,32
|
|
20240829,142600,156174796,904,904,904,904,500
|
|
20240829,142500,155722796,905,905,905,905,0
|
|
20240829,142400,155722796,905,905,905,905,0
|
|
20240829,142300,155722796,905,905,905,905,0
|
|
20240829,142200,155722796,905,905,905,905,222
|
|
20240829,142100,155521886,905,905,905,905,0
|
|
20240829,142000,155521886,905,905,905,905,0
|
|
20240829,141900,155521886,905,905,905,905,9
|
|
20240829,141800,155513741,905,905,905,905,0
|
|
20240829,141700,155513741,905,905,905,905,0
|
|
20240829,141600,155513741,905,905,905,905,0
|
|
20240829,141500,155513741,905,905,905,905,0
|
|
20240829,141400,155513741,905,905,905,905,0
|
|
20240829,141300,155513741,905,905,905,905,0
|
|
20240829,141200,155513741,905,905,905,905,0
|
|
20240829,141100,155513741,905,905,905,905,20
|
|
20240829,141000,155495641,905,905,905,905,0
|
|
20240829,140900,155495641,905,905,905,905,0
|
|
20240829,140800,155495641,905,905,905,905,0
|
|
20240829,140700,155495641,905,904,905,899,1264
|
|
20240829,140600,154354287,904,904,904,904,0
|
|
20240829,140500,154354287,904,904,904,904,0
|
|
20240829,140400,154354287,904,904,904,904,122
|
|
20240829,140300,154243999,904,903,904,903,2000
|
|
20240829,140200,152436225,903,903,903,903,79
|
|
20240829,140100,152364888,903,903,903,903,0
|
|
20240829,140000,152364888,903,903,903,903,0
|
|
20240829,135900,152364888,903,903,903,903,0
|
|
20240829,135800,152364888,903,903,903,903,0
|
|
20240829,135700,152364888,903,903,903,903,0
|
|
20240829,135600,152364888,903,903,903,903,4
|
|
20240829,135500,152361276,899,899,899,899,25
|
|
20240829,135400,152338801,903,903,903,903,0
|
|
20240829,135300,152338801,903,903,903,903,0
|
|
20240829,135200,152338801,903,903,903,903,0
|
|
20240829,135100,152338801,903,903,903,903,0
|
|
20240829,135000,152338801,903,903,903,903,0
|
|
20240829,134900,152338801,903,903,903,903,0
|
|
20240829,134800,152338801,903,903,903,903,0
|
|
20240829,134700,152338801,903,903,903,903,0
|
|
20240829,134600,152338801,903,903,903,903,0
|
|
20240829,134500,152338801,903,900,903,900,374
|
|
20240829,134400,152002198,903,903,903,903,0
|
|
20240829,134300,152002198,903,903,903,903,100
|
|
20240829,134200,151911898,904,904,904,904,0
|
|
20240829,134100,151911898,904,904,904,904,0
|
|
20240829,134000,151911898,904,904,904,904,0
|
|
20240829,133900,151911898,904,904,904,904,0
|
|
20240829,133800,151911898,904,904,904,904,0
|
|
20240829,133700,151911898,904,904,904,904,1
|
|
20240829,133600,151910994,900,900,900,900,3124
|
|
20240829,133500,149099394,904,900,904,900,6002
|
|
20240829,133400,143697586,904,904,904,904,0
|
|
20240829,133300,143697586,904,904,904,904,123
|
|
20240829,133200,143586394,900,900,900,900,517
|
|
20240829,133100,143121094,904,904,904,904,0
|
|
20240829,133000,143121094,904,904,904,904,0
|
|
20240829,132900,143121094,904,904,904,904,0
|
|
20240829,132800,143121094,904,904,904,904,0
|
|
20240829,132700,143121094,904,904,904,904,0
|
|
20240829,132600,143121094,904,904,904,904,0
|
|
20240829,132500,143121094,904,904,904,904,0
|
|
20240829,132400,143121094,904,904,904,904,0
|
|
20240829,132300,143121094,904,904,904,904,2
|
|
20240829,132200,143119286,899,899,899,899,30
|
|
20240829,132100,143092316,904,904,904,904,0
|
|
20240829,132000,143092316,904,904,904,904,0
|
|
20240829,131900,143092316,904,904,904,904,0
|
|
20240829,131800,143092316,904,904,904,904,0
|
|
20240829,131700,143092316,904,904,904,904,0
|
|
20240829,131600,143092316,904,904,904,904,0
|
|
20240829,131500,143092316,904,904,904,904,0
|
|
20240829,131400,143092316,904,904,904,904,0
|
|
20240829,131300,143092316,904,904,904,904,17
|
|
20240829,131200,143076948,899,899,899,899,1000
|
|
20240829,131100,142177948,899,899,899,899,3
|
|
20240829,131000,142175251,893,899,899,893,2003
|
|
20240829,130900,140385775,895,895,895,895,7
|
|
20240829,130800,140379510,899,899,899,899,0
|
|
20240829,130700,140379510,899,894,899,894,74
|
|
20240829,130600,140313334,899,899,899,899,0
|
|
20240829,130500,140313334,899,899,899,899,0
|
|
20240829,130400,140313334,899,899,899,899,0
|
|
20240829,130300,140313334,899,899,899,899,0
|
|
20240829,130200,140313334,899,899,899,899,86
|
|
20240829,130100,140236020,899,899,899,899,0
|
|
20240829,130000,140236020,899,899,899,899,200
|
|
20240829,125900,140056220,899,899,899,899,0
|
|
20240829,125800,140056220,899,894,899,894,13
|
|
20240829,125700,140044583,899,899,899,899,0
|
|
20240829,125600,140044583,899,899,899,899,1
|
|
20240829,125500,140043684,893,894,894,893,450
|
|
20240829,125400,139641602,904,904,904,904,0
|
|
20240829,125300,139641602,904,897,904,891,552
|
|
20240829,125200,139147485,904,904,904,904,2
|
|
20240829,125100,139145677,897,899,899,897,11667
|
|
20240829,125000,128663845,904,904,904,904,3
|
|
20240829,124900,128661133,900,900,900,900,0
|
|
20240829,124800,128661133,900,900,900,900,1102
|
|
20240829,124700,127669333,900,901,901,900,1815
|
|
20240829,124600,126034943,901,901,901,901,0
|
|
20240829,124500,126034943,901,901,901,901,110
|
|
20240829,124400,125935833,905,905,905,905,0
|
|
20240829,124300,125935833,905,905,905,905,0
|
|
20240829,124200,125935833,905,905,905,905,0
|
|
20240829,124100,125935833,905,905,905,905,30
|
|
20240829,124000,125908683,905,905,905,905,0
|
|
20240829,123900,125908683,905,905,905,905,0
|
|
20240829,123800,125908683,905,905,905,905,0
|
|
20240829,123700,125908683,905,905,905,905,3
|
|
20240829,123600,125905968,905,905,905,905,0
|
|
20240829,123500,125905968,905,905,905,905,0
|
|
20240829,123400,125905968,905,905,905,905,0
|
|
20240829,123300,125905968,905,905,905,905,10
|
|
20240829,123200,125896918,905,905,905,905,0
|
|
20240829,123100,125896918,905,905,905,905,0
|
|
20240829,123000,125896918,905,905,905,905,0
|
|
20240829,122900,125896918,905,905,905,905,3
|
|
20240829,122800,125894203,900,905,905,900,7428
|
|
20240829,122700,119208953,905,900,905,900,52
|
|
20240829,122600,119162143,905,905,905,905,0
|
|
20240829,122500,119162143,905,905,905,905,0
|
|
20240829,122400,119162143,905,905,905,905,0
|
|
20240829,122300,119162143,905,905,905,905,0
|
|
20240829,122200,119162143,905,905,905,905,0
|
|
20240829,122100,119162143,905,905,905,905,0
|
|
20240829,122000,119162143,905,905,905,905,0
|
|
20240829,121900,119162143,905,905,905,905,0
|
|
20240829,121800,119162143,905,905,905,905,0
|
|
20240829,121700,119162143,905,905,905,905,0
|
|
20240829,121600,119162143,905,905,905,905,0
|
|
20240829,121500,119162143,905,905,905,905,0
|
|
20240829,121400,119162143,905,905,905,905,0
|
|
20240829,121300,119162143,905,904,905,904,2186
|
|
20240829,121200,117184923,904,904,904,904,1
|
|
20240829,121100,117184019,903,903,903,903,160
|
|
20240829,121000,117039539,903,903,903,903,0
|
|
20240829,120900,117039539,903,903,903,903,0
|
|
20240829,120800,117039539,903,903,903,903,0
|
|
20240829,120700,117039539,903,903,903,903,3
|
|
20240829,120600,117036830,899,900,900,899,950
|
|
20240829,120500,116182779,901,901,901,901,0
|
|
20240829,120400,116182779,901,901,901,901,0
|
|
20240829,120300,116182779,901,901,901,901,200
|
|
20240829,120200,116002579,903,903,903,903,156
|
|
20240829,120100,115861711,903,903,903,903,0
|
|
20240829,120000,115861711,903,901,903,901,593
|
|
20240829,115900,115327392,900,903,903,900,10623
|
|
20240829,115800,105736271,903,903,903,903,0
|
|
20240829,115700,105736271,903,903,903,903,0
|
|
20240829,115600,105736271,903,903,903,903,0
|
|
20240829,115500,105736271,903,903,903,903,0
|
|
20240829,115400,105736271,903,903,903,903,0
|
|
20240829,115300,105736271,903,903,903,903,0
|
|
20240829,115200,105736271,903,903,903,903,0
|
|
20240829,115100,105736271,903,903,903,903,0
|
|
20240829,115000,105736271,903,903,903,903,0
|
|
20240829,114900,105736271,903,903,903,903,0
|
|
20240829,114800,105736271,903,903,903,903,0
|
|
20240829,114700,105736271,903,903,903,903,0
|
|
20240829,114600,105736271,903,903,903,903,0
|
|
20240829,114500,105736271,903,903,903,903,0
|
|
20240829,114400,105736271,903,903,903,903,1
|
|
20240829,114300,105735368,900,901,901,900,49
|
|
20240829,114200,105691267,901,901,901,901,1
|
|
20240829,114100,105690366,903,903,903,903,0
|
|
20240829,114000,105690366,903,903,903,903,0
|
|
20240829,113900,105690366,903,903,903,903,0
|
|
20240829,113800,105690366,903,903,903,903,0
|
|
20240829,113700,105690366,903,903,903,903,0
|
|
20240829,113600,105690366,903,903,903,903,0
|
|
20240829,113500,105690366,903,903,903,903,30
|
|
20240829,113400,105663276,903,903,903,903,0
|
|
20240829,113300,105663276,903,903,903,903,1000
|
|
20240829,113200,104760276,903,903,903,903,0
|
|
20240829,113100,104760276,903,903,903,903,0
|
|
20240829,113000,104760276,903,902,903,902,288
|
|
20240829,112900,104500279,903,903,903,903,0
|
|
20240829,112800,104500279,903,903,903,903,0
|
|
20240829,112700,104500279,903,903,903,903,0
|
|
20240829,112600,104500279,903,903,903,903,0
|
|
20240829,112500,104500279,903,903,903,903,0
|
|
20240829,112400,104500279,903,903,903,903,0
|
|
20240829,112300,104500279,903,903,903,903,0
|
|
20240829,112200,104500279,903,903,903,903,10
|
|
20240829,112100,104491249,903,903,903,903,31
|
|
20240829,112000,104463256,900,900,900,900,0
|
|
20240829,111900,104463256,900,900,900,900,2
|
|
20240829,111800,104461456,900,900,900,900,0
|
|
20240829,111700,104461456,900,900,900,900,0
|
|
20240829,111600,104461456,900,900,900,900,0
|
|
20240829,111500,104461456,900,900,900,900,0
|
|
20240829,111400,104461456,900,900,900,900,0
|
|
20240829,111300,104461456,900,900,900,900,0
|
|
20240829,111200,104461456,900,903,903,900,30
|
|
20240829,111100,104434396,903,900,903,900,5000
|
|
20240829,111000,99920532,900,900,900,900,1
|
|
20240829,110900,99919632,898,900,900,898,756
|
|
20240829,110800,99240632,900,900,900,900,0
|
|
20240829,110700,99240632,900,900,900,900,9
|
|
20240829,110600,99232532,900,900,900,900,207
|
|
20240829,110500,99046232,900,900,900,900,0
|
|
20240829,110400,99046232,900,900,900,899,2365
|
|
20240829,110300,96917742,900,900,900,900,10
|
|
20240829,110200,96908742,903,903,903,901,26
|
|
20240829,110100,96885293,905,905,905,905,0
|
|
20240829,110000,96885293,905,905,905,905,0
|
|
20240829,105900,96885293,905,905,905,905,0
|
|
20240829,105800,96885293,905,905,905,905,0
|
|
20240829,105700,96885293,905,905,905,905,2
|
|
20240829,105600,96883483,898,898,898,898,10
|
|
20240829,105500,96874503,905,905,905,905,10
|
|
20240829,105400,96865453,905,905,905,905,40
|
|
20240829,105300,96829253,905,905,905,905,0
|
|
20240829,105200,96829253,905,905,905,905,0
|
|
20240829,105100,96829253,905,897,905,897,15479
|
|
20240829,105000,82846543,897,897,897,897,110
|
|
20240829,104900,82747873,895,895,895,895,0
|
|
20240829,104800,82747873,895,895,895,895,0
|
|
20240829,104700,82747873,895,895,895,895,0
|
|
20240829,104600,82747873,895,895,895,895,0
|
|
20240829,104500,82747873,895,895,895,895,0
|
|
20240829,104400,82747873,895,894,897,894,6646
|
|
20240829,104300,76796502,894,894,894,894,0
|
|
20240829,104200,76796502,894,894,894,894,0
|
|
20240829,104100,76796502,894,894,894,894,0
|
|
20240829,104000,76796502,894,894,894,894,10
|
|
20240829,103900,76787562,894,894,894,894,80
|
|
20240829,103800,76716042,886,894,894,886,191
|
|
20240829,103700,76546736,894,894,894,894,150
|
|
20240829,103600,76412636,891,891,891,891,0
|
|
20240829,103500,76412636,891,891,891,891,0
|
|
20240829,103400,76412636,891,891,891,891,6010
|
|
20240829,103300,71057726,891,891,891,891,20
|
|
20240829,103200,71039906,891,891,891,891,36
|
|
20240829,103100,71007830,891,891,891,891,510
|
|
20240829,103000,70553420,885,887,887,885,900
|
|
20240829,102900,69756908,891,891,891,891,0
|
|
20240829,102800,69756908,891,891,891,891,0
|
|
20240829,102700,69756908,891,891,891,891,0
|
|
20240829,102600,69756908,891,891,891,891,299
|
|
20240829,102500,69490499,891,891,891,891,10
|
|
20240829,102400,69481589,891,891,891,891,0
|
|
20240829,102300,69481589,891,891,891,891,0
|
|
20240829,102200,69481589,891,891,891,891,0
|
|
20240829,102100,69481589,891,891,891,891,0
|
|
20240829,102000,69481589,891,891,891,891,0
|
|
20240829,101900,69481589,891,886,891,886,9
|
|
20240829,101800,69473585,894,890,894,885,23919
|
|
20240829,101700,48281986,895,890,895,890,701
|
|
20240829,101600,47658091,895,890,895,890,91
|
|
20240829,101500,47577086,895,892,895,890,502
|
|
20240829,101400,47130152,895,892,895,892,604
|
|
20240829,101300,46591372,895,895,895,895,0
|
|
20240829,101200,46591372,895,895,895,895,0
|
|
20240829,101100,46591372,895,895,895,895,208
|
|
20240829,101000,46405212,895,895,895,895,0
|
|
20240829,100900,46405212,895,895,895,895,0
|
|
20240829,100800,46405212,895,895,895,895,154
|
|
20240829,100700,46267382,895,895,895,895,0
|
|
20240829,100600,46267382,895,895,895,895,0
|
|
20240829,100500,46267382,895,895,895,895,1
|
|
20240829,100400,46266487,895,895,895,895,0
|
|
20240829,100300,46266487,895,895,895,895,0
|
|
20240829,100200,46266487,895,897,897,895,256
|
|
20240829,100100,46037255,897,897,897,897,2
|
|
20240829,100000,46035461,895,895,895,895,0
|
|
20240829,095900,46035461,895,895,895,895,0
|
|
20240829,095800,46035461,895,895,895,895,0
|
|
20240829,095700,46035461,895,895,895,895,0
|
|
20240829,095600,46035461,895,895,895,895,0
|
|
20240829,095500,46035461,895,895,895,895,0
|
|
20240829,095400,46035461,895,895,895,895,0
|
|
20240829,095300,46035461,895,895,895,895,0
|
|
20240829,095200,46035461,895,895,895,895,100
|
|
20240829,095100,45945961,897,897,897,897,2
|
|
20240829,095000,45944167,895,895,895,895,0
|
|
20240829,094900,45944167,895,895,895,895,0
|
|
20240829,094800,45944167,895,895,895,895,130
|
|
20240829,094700,45827817,895,894,895,894,2560
|
|
20240829,094600,43537277,894,894,894,894,0
|
|
20240829,094500,43537277,894,894,894,894,10
|
|
20240829,094400,43528337,894,894,894,894,0
|
|
20240829,094300,43528337,894,894,894,894,0
|
|
20240829,094200,43528337,894,894,894,894,502
|
|
20240829,094100,43079549,894,893,894,893,1110
|
|
20240829,094000,42087677,893,893,893,893,0
|
|
20240829,093900,42087677,893,893,893,893,12
|
|
20240829,093800,42076961,887,889,894,887,2503
|
|
20240829,093700,39856187,894,894,894,894,1012
|
|
20240829,093600,38951459,894,889,894,888,7593
|
|
20240829,093500,32205797,894,890,894,888,902
|
|
20240829,093400,31404226,894,890,894,890,4742
|
|
20240829,093300,27183834,891,891,891,891,10
|
|
20240829,093200,27174924,894,894,894,894,13
|
|
20240829,093100,27163302,894,894,894,894,105
|
|
20240829,093000,27069432,894,894,894,890,4043
|
|
20240829,092900,23470452,896,896,896,896,0
|
|
20240829,092800,23470452,896,896,896,896,549
|
|
20240829,092700,22978548,896,896,896,896,0
|
|
20240829,092600,22978548,896,896,896,896,149
|
|
20240829,092500,22845044,896,896,896,896,266
|
|
20240829,092400,22606708,896,896,897,888,5042
|
|
20240829,092300,18128647,897,897,897,897,0
|
|
20240829,092200,18128647,897,897,897,897,2
|
|
20240829,092100,18126853,891,893,893,888,6925
|
|
20240829,092000,11962120,897,898,898,894,1156
|
|
20240829,091900,10927951,898,895,898,895,19
|
|
20240829,091800,10910934,900,900,900,900,0
|
|
20240829,091700,10910934,900,900,900,900,1
|
|
20240829,091600,10910034,897,895,897,895,21
|
|
20240829,091500,10891199,895,897,897,895,733
|
|
20240829,091400,10234394,905,905,905,905,348
|
|
20240829,091300,9919454,906,906,906,906,0
|
|
20240829,091200,9919454,906,906,906,906,0
|
|
20240829,091100,9919454,906,906,906,906,124
|
|
20240829,091000,9807110,908,908,908,908,0
|
|
20240829,090900,9807110,908,908,908,908,0
|
|
20240829,090800,9807110,908,908,908,908,124
|
|
20240829,090700,9694518,909,909,909,909,0
|
|
20240829,090600,9694518,909,909,909,909,169
|
|
20240829,090500,9540897,909,909,909,909,20
|
|
20240829,090400,9522717,909,909,909,909,20
|
|
20240829,090300,9504537,909,891,909,887,1001
|
|
20240829,090200,8616097,905,901,905,901,1120
|
|
20240829,090100,7602893,899,900,900,899,1759
|
|
20240829,090000,6021502,899,899,899,899,6698
|