620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191700,94476327,487,487,487,487,45
|
|
20240801,191600,94476327,487,487,487,487,0
|
|
20240801,191500,94476327,487,487,487,487,0
|
|
20240801,191400,94476327,487,487,487,487,0
|
|
20240801,191300,94476327,487,487,487,487,0
|
|
20240801,191200,94476327,487,487,487,487,0
|
|
20240801,191100,94476327,487,487,487,487,0
|
|
20240801,191000,94476327,487,487,487,487,0
|
|
20240801,190900,94476327,487,487,487,487,0
|
|
20240801,190800,94476327,487,487,487,487,0
|
|
20240801,190700,94476327,487,487,487,487,0
|
|
20240801,190600,94476327,487,487,487,487,0
|
|
20240801,190500,94476327,487,487,487,487,0
|
|
20240801,190400,94476327,487,487,487,487,0
|
|
20240801,190300,94476327,487,487,487,487,0
|
|
20240801,190200,94476327,487,487,487,487,0
|
|
20240801,190100,94476327,487,487,487,487,0
|
|
20240801,190000,94476327,487,487,487,487,0
|
|
20240801,185900,94476327,487,487,487,487,0
|
|
20240801,185800,94476327,487,487,487,487,0
|
|
20240801,185700,94476327,487,487,487,487,0
|
|
20240801,185600,94476327,487,487,487,487,0
|
|
20240801,185500,94476327,487,487,487,487,0
|
|
20240801,185400,94476327,487,487,487,487,0
|
|
20240801,185300,94476327,487,487,487,487,0
|
|
20240801,185200,94476327,487,487,487,487,0
|
|
20240801,185100,94476327,487,487,487,487,0
|
|
20240801,185000,94476327,487,487,487,487,0
|
|
20240801,184900,94476327,487,487,487,487,0
|
|
20240801,184800,94476327,487,487,487,487,0
|
|
20240801,184700,94476327,487,487,487,487,45
|
|
20240801,184600,94476327,487,487,487,487,0
|
|
20240801,184500,94476327,487,487,487,487,0
|
|
20240801,184400,94476327,487,487,487,487,0
|
|
20240801,184300,94476327,487,487,487,487,0
|
|
20240801,184200,94476327,487,487,487,487,0
|
|
20240801,184100,94476327,487,487,487,487,0
|
|
20240801,184000,94476327,487,487,487,487,0
|
|
20240801,183900,94476327,487,487,487,487,0
|
|
20240801,183800,94476327,487,487,487,487,0
|
|
20240801,183700,94476327,487,487,487,487,0
|
|
20240801,183600,94476327,487,487,487,487,0
|
|
20240801,183500,94476327,487,487,487,487,0
|
|
20240801,183400,94476327,487,487,487,487,0
|
|
20240801,183300,94476327,487,487,487,487,0
|
|
20240801,183200,94476327,487,487,487,487,0
|
|
20240801,183100,94476327,487,487,487,487,0
|
|
20240801,183000,94476327,487,487,487,487,0
|
|
20240801,182900,94476327,487,487,487,487,0
|
|
20240801,182800,94476327,487,487,487,487,0
|
|
20240801,182700,94476327,487,487,487,487,0
|
|
20240801,182600,94476327,487,487,487,487,0
|
|
20240801,182500,94476327,487,487,487,487,0
|
|
20240801,182400,94476327,487,487,487,487,0
|
|
20240801,182300,94476327,487,487,487,487,0
|
|
20240801,182200,94476327,487,487,487,487,0
|
|
20240801,182100,94476327,487,487,487,487,0
|
|
20240801,182000,94476327,487,487,487,487,0
|
|
20240801,181900,94476327,487,487,487,487,0
|
|
20240801,181800,94476327,487,487,487,487,0
|
|
20240801,181700,94476327,487,487,487,487,45
|
|
20240801,181600,94476327,487,487,487,487,0
|
|
20240801,181500,94476327,487,487,487,487,0
|
|
20240801,181400,94476327,487,487,487,487,0
|
|
20240801,181300,94476327,487,487,487,487,0
|
|
20240801,181200,94476327,487,487,487,487,0
|
|
20240801,181100,94476327,487,487,487,487,0
|
|
20240801,181000,94476327,487,487,487,487,0
|
|
20240801,180900,94476327,487,487,487,487,0
|
|
20240801,180800,94476327,487,487,487,487,0
|
|
20240801,180700,94476327,487,487,487,487,0
|
|
20240801,180600,94476327,487,487,487,487,0
|
|
20240801,180500,94476327,487,487,487,487,0
|
|
20240801,180400,94476327,487,487,487,487,0
|
|
20240801,180300,94476327,487,487,487,487,0
|
|
20240801,180200,94476327,487,487,487,487,0
|
|
20240801,180100,94476327,487,487,487,487,0
|
|
20240801,180000,94476327,487,487,487,487,0
|
|
20240801,175900,94476327,487,487,487,487,0
|
|
20240801,175800,94476327,487,487,487,487,0
|
|
20240801,175700,94476327,487,487,487,487,0
|
|
20240801,175600,94476327,487,487,487,487,0
|
|
20240801,175500,94476327,487,487,487,487,0
|
|
20240801,175400,94476327,487,487,487,487,0
|
|
20240801,175300,94476327,487,487,487,487,0
|
|
20240801,175200,94476327,487,487,487,487,0
|
|
20240801,175100,94476327,487,487,487,487,0
|
|
20240801,175000,94476327,487,487,487,487,0
|
|
20240801,174900,94476327,487,487,487,487,0
|
|
20240801,174800,94476327,487,487,487,487,0
|
|
20240801,174700,94476327,487,487,487,487,45
|
|
20240801,174600,94476327,487,487,487,487,0
|
|
20240801,174500,94476327,487,487,487,487,0
|
|
20240801,174400,94476327,487,487,487,487,0
|
|
20240801,174300,94476327,487,487,487,487,0
|
|
20240801,174200,94476327,487,487,487,487,0
|
|
20240801,174100,94476327,487,487,487,487,0
|
|
20240801,174000,94476327,487,487,487,487,0
|
|
20240801,173900,94476327,487,487,487,487,0
|
|
20240801,173800,94476327,487,487,487,487,0
|
|
20240801,173700,94476327,487,487,487,487,0
|
|
20240801,173600,94476327,487,487,487,487,0
|
|
20240801,173500,94476327,487,487,487,487,0
|
|
20240801,173400,94476327,487,487,487,487,0
|
|
20240801,173300,94476327,487,487,487,487,0
|
|
20240801,173200,94476327,487,487,487,487,0
|
|
20240801,173100,94476327,487,487,487,487,0
|
|
20240801,173000,94476327,487,487,487,487,0
|
|
20240801,172900,94476327,487,487,487,487,0
|
|
20240801,172800,94476327,487,487,487,487,0
|
|
20240801,172700,94476327,487,487,487,487,0
|
|
20240801,172600,94476327,487,487,487,487,0
|
|
20240801,172500,94476327,487,487,487,487,0
|
|
20240801,172400,94476327,487,487,487,487,0
|
|
20240801,172300,94476327,487,487,487,487,0
|
|
20240801,172200,94476327,487,487,487,487,0
|
|
20240801,172100,94476327,487,487,487,487,0
|
|
20240801,172000,94476327,487,487,487,487,0
|
|
20240801,171900,94476327,487,487,487,487,0
|
|
20240801,171800,94476327,487,487,487,487,0
|
|
20240801,171700,94476327,487,487,487,487,45
|
|
20240801,171600,94476327,487,487,487,487,0
|
|
20240801,171500,94476327,487,487,487,487,0
|
|
20240801,171400,94476327,487,487,487,487,0
|
|
20240801,171300,94476327,487,487,487,487,0
|
|
20240801,171200,94476327,487,487,487,487,0
|
|
20240801,171100,94476327,487,487,487,487,0
|
|
20240801,171000,94476327,487,487,487,487,0
|
|
20240801,170900,94476327,487,487,487,487,0
|
|
20240801,170800,94476327,487,487,487,487,0
|
|
20240801,170700,94476327,487,487,487,487,0
|
|
20240801,170600,94476327,487,487,487,487,0
|
|
20240801,170500,94476327,487,487,487,487,0
|
|
20240801,170400,94476327,487,487,487,487,0
|
|
20240801,170300,94476327,487,487,487,487,0
|
|
20240801,170200,94476327,487,487,487,487,0
|
|
20240801,170100,94476327,487,487,487,487,0
|
|
20240801,170000,94476327,487,487,487,487,0
|
|
20240801,165900,94476327,487,487,487,487,0
|
|
20240801,165800,94476327,487,487,487,487,0
|
|
20240801,165700,94476327,487,487,487,487,0
|
|
20240801,165600,94476327,487,487,487,487,0
|
|
20240801,165500,94476327,487,487,487,487,0
|
|
20240801,165400,94476327,487,487,487,487,0
|
|
20240801,165300,94476327,487,487,487,487,0
|
|
20240801,165200,94476327,487,487,487,487,0
|
|
20240801,165100,94476327,487,487,487,487,0
|
|
20240801,165000,94476327,487,487,487,487,0
|
|
20240801,164900,94476327,487,487,487,487,0
|
|
20240801,164800,94476327,487,487,487,487,0
|
|
20240801,164700,94476327,487,487,487,487,45
|
|
20240801,164600,94476327,487,487,487,487,0
|
|
20240801,164500,94476327,487,487,487,487,0
|
|
20240801,164400,94476327,487,487,487,487,0
|
|
20240801,164300,94476327,487,487,487,487,0
|
|
20240801,164200,94476327,487,487,487,487,0
|
|
20240801,164100,94476327,487,487,487,487,0
|
|
20240801,164000,94476327,487,487,487,487,0
|
|
20240801,163900,94476327,487,487,487,487,0
|
|
20240801,163800,94476327,487,487,487,487,0
|
|
20240801,163700,94476327,487,487,487,487,0
|
|
20240801,163600,94476327,487,487,487,487,0
|
|
20240801,163500,94476327,487,487,487,487,0
|
|
20240801,163400,94476327,487,487,487,487,0
|
|
20240801,163300,94476327,487,487,487,487,0
|
|
20240801,163200,94476327,487,487,487,487,0
|
|
20240801,163100,94476327,487,487,487,487,0
|
|
20240801,163000,94476327,487,487,487,487,0
|
|
20240801,162900,94476327,487,487,487,487,0
|
|
20240801,162800,94476327,487,487,487,487,0
|
|
20240801,162700,94476327,487,487,487,487,0
|
|
20240801,162600,94476327,487,487,487,487,0
|
|
20240801,162500,94476327,487,487,487,487,0
|
|
20240801,162400,94476327,487,487,487,487,0
|
|
20240801,162300,94476327,487,487,487,487,0
|
|
20240801,162200,94476327,487,487,487,487,0
|
|
20240801,162100,94476327,487,487,487,487,0
|
|
20240801,162000,94476327,487,487,487,487,0
|
|
20240801,161900,94476327,487,487,487,487,0
|
|
20240801,161800,94476327,487,487,487,487,0
|
|
20240801,161700,94476327,487,487,487,487,45
|
|
20240801,161600,94476327,487,487,487,487,0
|
|
20240801,161500,94476327,487,487,487,487,0
|
|
20240801,161400,94476327,487,487,487,487,0
|
|
20240801,161300,94476327,487,487,487,487,0
|
|
20240801,161200,94476327,487,487,487,487,0
|
|
20240801,161100,94476327,487,487,487,487,0
|
|
20240801,161000,94476327,487,487,487,487,0
|
|
20240801,160900,94476327,487,487,487,487,0
|
|
20240801,160800,94476327,487,487,487,487,0
|
|
20240801,160700,94476327,487,487,487,487,0
|
|
20240801,160600,94476327,487,487,487,487,0
|
|
20240801,160500,94476327,487,487,487,487,0
|
|
20240801,160400,94476327,487,487,487,487,0
|
|
20240801,160300,94476327,487,487,487,487,0
|
|
20240801,160200,94476327,487,487,487,487,0
|
|
20240801,160100,94476327,487,487,487,487,0
|
|
20240801,160000,94476327,487,487,487,487,0
|
|
20240801,155900,94476327,487,487,487,487,0
|
|
20240801,155800,94476327,487,487,487,487,0
|
|
20240801,155700,94476327,487,487,487,487,0
|
|
20240801,155600,94476327,487,487,487,487,0
|
|
20240801,155500,94476327,487,487,487,487,0
|
|
20240801,155400,94476327,487,487,487,487,0
|
|
20240801,155300,94476327,487,487,487,487,0
|
|
20240801,155200,94476327,487,487,487,487,0
|
|
20240801,155100,94476327,487,487,487,487,0
|
|
20240801,155000,94476327,487,487,487,487,0
|
|
20240801,154900,94476327,487,487,487,487,0
|
|
20240801,154800,94476327,487,487,487,487,0
|
|
20240801,154700,94476327,487,487,487,487,45
|
|
20240801,154600,94476327,487,487,487,487,0
|
|
20240801,154500,94476327,487,487,487,487,0
|
|
20240801,154400,94476327,487,487,487,487,0
|
|
20240801,154300,94476327,487,487,487,487,0
|
|
20240801,154200,94476327,487,487,487,487,0
|
|
20240801,154100,94476327,487,487,487,487,0
|
|
20240801,154000,94476327,487,487,487,487,0
|
|
20240801,153900,94476327,487,487,487,487,0
|
|
20240801,153800,94476327,487,487,487,487,0
|
|
20240801,153700,94476327,487,487,487,487,0
|
|
20240801,153600,94476327,487,487,487,487,0
|
|
20240801,153500,94476327,487,487,487,487,0
|
|
20240801,153400,94476327,487,487,487,487,0
|
|
20240801,153300,94476327,487,487,487,487,0
|
|
20240801,153200,94476327,487,487,487,487,0
|
|
20240801,153100,94476327,487,487,487,487,0
|
|
20240801,153000,94476327,487,487,487,487,45
|
|
20240801,152900,94454412,487,487,487,487,0
|
|
20240801,152800,94454412,487,487,487,487,0
|
|
20240801,152700,94454412,487,487,487,487,0
|
|
20240801,152600,94454412,487,487,487,487,0
|
|
20240801,152500,94454412,487,487,487,487,0
|
|
20240801,152400,94454412,487,487,487,487,0
|
|
20240801,152300,94454412,487,487,487,487,0
|
|
20240801,152200,94454412,487,487,487,487,0
|
|
20240801,152100,94454412,487,487,487,487,0
|
|
20240801,152000,94454412,487,487,487,487,0
|
|
20240801,151900,94454412,487,487,487,487,0
|
|
20240801,151800,94454412,487,487,487,487,800
|
|
20240801,151700,94064812,486,486,486,486,502
|
|
20240801,151600,93820840,486,486,486,486,264
|
|
20240801,151500,93692536,487,487,487,487,0
|
|
20240801,151400,93692536,487,487,487,487,0
|
|
20240801,151300,93692536,487,487,487,487,0
|
|
20240801,151200,93692536,487,487,487,487,4
|
|
20240801,151100,93690588,487,487,487,487,0
|
|
20240801,151000,93690588,487,487,487,487,0
|
|
20240801,150900,93690588,487,487,487,487,2
|
|
20240801,150800,93689614,487,487,487,487,0
|
|
20240801,150700,93689614,487,487,487,487,0
|
|
20240801,150600,93689614,487,487,487,487,0
|
|
20240801,150500,93689614,487,487,487,487,0
|
|
20240801,150400,93689614,487,487,487,487,0
|
|
20240801,150300,93689614,487,487,487,487,0
|
|
20240801,150200,93689614,487,487,487,487,0
|
|
20240801,150100,93689614,487,487,487,487,10
|
|
20240801,150000,93684744,487,487,487,487,0
|
|
20240801,145900,93684744,487,487,487,487,12
|
|
20240801,145800,93678900,487,487,487,487,0
|
|
20240801,145700,93678900,487,487,487,487,100
|
|
20240801,145600,93630200,487,487,487,487,0
|
|
20240801,145500,93630200,487,487,487,487,0
|
|
20240801,145400,93630200,487,487,487,487,0
|
|
20240801,145300,93630200,487,487,487,487,0
|
|
20240801,145200,93630200,487,487,487,487,0
|
|
20240801,145100,93630200,487,487,487,487,0
|
|
20240801,145000,93630200,487,487,487,487,0
|
|
20240801,144900,93630200,487,487,487,487,10
|
|
20240801,144800,93625330,487,487,487,487,0
|
|
20240801,144700,93625330,487,487,487,487,0
|
|
20240801,144600,93625330,487,487,487,487,0
|
|
20240801,144500,93625330,487,487,487,487,0
|
|
20240801,144400,93625330,487,487,487,487,0
|
|
20240801,144300,93625330,487,487,487,487,0
|
|
20240801,144200,93625330,487,487,487,487,0
|
|
20240801,144100,93625330,487,487,487,487,0
|
|
20240801,144000,93625330,487,487,487,487,0
|
|
20240801,143900,93625330,487,487,487,487,0
|
|
20240801,143800,93625330,487,487,487,487,0
|
|
20240801,143700,93625330,487,487,487,487,203
|
|
20240801,143600,93526469,487,487,487,487,0
|
|
20240801,143500,93526469,487,487,487,487,1
|
|
20240801,143400,93525982,488,488,488,488,0
|
|
20240801,143300,93525982,488,488,488,488,0
|
|
20240801,143200,93525982,488,488,488,488,0
|
|
20240801,143100,93525982,488,488,488,488,0
|
|
20240801,143000,93525982,488,488,488,488,0
|
|
20240801,142900,93525982,488,488,488,488,0
|
|
20240801,142800,93525982,488,488,488,488,0
|
|
20240801,142700,93525982,488,488,488,488,0
|
|
20240801,142600,93525982,488,488,488,488,0
|
|
20240801,142500,93525982,488,488,488,488,0
|
|
20240801,142400,93525982,488,488,488,488,0
|
|
20240801,142300,93525982,488,488,488,488,0
|
|
20240801,142200,93525982,488,488,488,488,0
|
|
20240801,142100,93525982,488,488,488,488,0
|
|
20240801,142000,93525982,488,488,488,488,0
|
|
20240801,141900,93525982,488,488,489,488,669
|
|
20240801,141800,93199041,488,488,488,488,0
|
|
20240801,141700,93199041,488,488,488,488,0
|
|
20240801,141600,93199041,488,488,488,488,2
|
|
20240801,141500,93198065,489,489,489,489,0
|
|
20240801,141400,93198065,489,489,489,489,0
|
|
20240801,141300,93198065,489,489,489,489,0
|
|
20240801,141200,93198065,489,489,489,489,0
|
|
20240801,141100,93198065,489,489,489,489,0
|
|
20240801,141000,93198065,489,489,489,489,0
|
|
20240801,140900,93198065,489,489,489,489,0
|
|
20240801,140800,93198065,489,489,489,489,0
|
|
20240801,140700,93198065,489,489,489,489,0
|
|
20240801,140600,93198065,489,489,489,489,0
|
|
20240801,140500,93198065,489,489,489,489,0
|
|
20240801,140400,93198065,489,489,489,489,0
|
|
20240801,140300,93198065,489,489,489,489,0
|
|
20240801,140200,93198065,489,489,489,489,0
|
|
20240801,140100,93198065,489,489,489,489,0
|
|
20240801,140000,93198065,489,489,489,489,0
|
|
20240801,135900,93198065,489,489,489,489,0
|
|
20240801,135800,93198065,489,489,489,489,0
|
|
20240801,135700,93198065,489,489,489,489,0
|
|
20240801,135600,93198065,489,489,489,489,0
|
|
20240801,135500,93198065,489,489,489,489,0
|
|
20240801,135400,93198065,489,489,489,489,1500
|
|
20240801,135300,92464565,490,490,490,490,0
|
|
20240801,135200,92464565,490,490,490,490,0
|
|
20240801,135100,92464565,490,490,490,490,0
|
|
20240801,135000,92464565,490,490,490,490,0
|
|
20240801,134900,92464565,490,490,490,490,0
|
|
20240801,134800,92464565,490,490,490,490,0
|
|
20240801,134700,92464565,490,490,490,490,0
|
|
20240801,134600,92464565,490,490,490,490,0
|
|
20240801,134500,92464565,490,490,490,490,0
|
|
20240801,134400,92464565,490,490,490,490,0
|
|
20240801,134300,92464565,490,490,490,490,0
|
|
20240801,134200,92464565,490,490,490,490,0
|
|
20240801,134100,92464565,490,490,490,490,0
|
|
20240801,134000,92464565,490,490,490,490,0
|
|
20240801,133900,92464565,490,490,490,490,0
|
|
20240801,133800,92464565,490,490,490,490,0
|
|
20240801,133700,92464565,490,490,490,490,0
|
|
20240801,133600,92464565,490,490,490,490,0
|
|
20240801,133500,92464565,490,490,490,490,0
|
|
20240801,133400,92464565,490,490,490,490,0
|
|
20240801,133300,92464565,490,490,490,490,0
|
|
20240801,133200,92464565,490,490,490,490,0
|
|
20240801,133100,92464565,490,490,490,490,0
|
|
20240801,133000,92464565,490,490,490,490,0
|
|
20240801,132900,92464565,490,490,490,490,0
|
|
20240801,132800,92464565,490,490,490,490,0
|
|
20240801,132700,92464565,490,490,490,490,0
|
|
20240801,132600,92464565,490,490,490,490,0
|
|
20240801,132500,92464565,490,490,490,490,0
|
|
20240801,132400,92464565,490,490,490,490,0
|
|
20240801,132300,92464565,490,490,490,490,0
|
|
20240801,132200,92464565,490,490,490,490,0
|
|
20240801,132100,92464565,490,490,490,490,0
|
|
20240801,132000,92464565,490,488,490,488,1003
|
|
20240801,131900,91975097,488,488,488,488,0
|
|
20240801,131800,91975097,488,488,488,488,0
|
|
20240801,131700,91975097,488,488,488,488,0
|
|
20240801,131600,91975097,488,488,488,488,0
|
|
20240801,131500,91975097,488,488,488,488,0
|
|
20240801,131400,91975097,488,488,488,488,1812
|
|
20240801,131300,91090841,486,486,486,486,525
|
|
20240801,131200,90835691,486,486,486,486,1003
|
|
20240801,131100,90348233,481,484,485,481,2102
|
|
20240801,131000,89330550,484,484,484,484,0
|
|
20240801,130900,89330550,484,484,484,484,0
|
|
20240801,130800,89330550,484,484,484,484,0
|
|
20240801,130700,89330550,484,484,484,484,0
|
|
20240801,130600,89330550,484,484,484,484,0
|
|
20240801,130500,89330550,484,484,484,484,0
|
|
20240801,130400,89330550,484,484,484,484,0
|
|
20240801,130300,89330550,484,484,484,484,0
|
|
20240801,130200,89330550,484,484,484,484,0
|
|
20240801,130100,89330550,484,484,484,484,0
|
|
20240801,130000,89330550,484,484,484,484,0
|
|
20240801,125900,89330550,484,484,484,484,0
|
|
20240801,125800,89330550,484,484,484,484,0
|
|
20240801,125700,89330550,484,484,484,484,11
|
|
20240801,125600,89325226,481,482,482,481,30
|
|
20240801,125500,89310795,484,484,484,484,0
|
|
20240801,125400,89310795,484,484,484,484,0
|
|
20240801,125300,89310795,484,484,484,484,0
|
|
20240801,125200,89310795,484,484,484,484,0
|
|
20240801,125100,89310795,484,484,484,484,0
|
|
20240801,125000,89310795,484,484,484,484,0
|
|
20240801,124900,89310795,484,484,484,484,0
|
|
20240801,124800,89310795,484,484,484,484,0
|
|
20240801,124700,89310795,484,484,484,484,0
|
|
20240801,124600,89310795,484,484,484,484,0
|
|
20240801,124500,89310795,484,484,484,484,0
|
|
20240801,124400,89310795,484,484,484,484,0
|
|
20240801,124300,89310795,484,484,484,484,0
|
|
20240801,124200,89310795,484,484,484,484,0
|
|
20240801,124100,89310795,484,484,484,484,0
|
|
20240801,124000,89310795,484,484,484,484,0
|
|
20240801,123900,89310795,484,484,484,484,0
|
|
20240801,123800,89310795,484,484,484,484,0
|
|
20240801,123700,89310795,484,484,484,484,0
|
|
20240801,123600,89310795,484,484,484,484,0
|
|
20240801,123500,89310795,484,484,484,484,0
|
|
20240801,123400,89310795,484,484,484,484,0
|
|
20240801,123300,89310795,484,484,484,484,0
|
|
20240801,123200,89310795,484,484,484,484,0
|
|
20240801,123100,89310795,484,484,484,484,0
|
|
20240801,123000,89310795,484,484,484,484,0
|
|
20240801,122900,89310795,484,484,484,484,0
|
|
20240801,122800,89310795,484,484,484,484,0
|
|
20240801,122700,89310795,484,484,484,484,0
|
|
20240801,122600,89310795,484,484,484,484,0
|
|
20240801,122500,89310795,484,484,484,484,0
|
|
20240801,122400,89310795,484,484,484,484,1
|
|
20240801,122300,89310311,484,484,484,484,0
|
|
20240801,122200,89310311,484,484,484,484,0
|
|
20240801,122100,89310311,484,484,484,484,0
|
|
20240801,122000,89310311,484,484,484,484,0
|
|
20240801,121900,89310311,484,484,484,484,2
|
|
20240801,121800,89309343,482,482,482,482,3
|
|
20240801,121700,89307897,484,484,484,484,0
|
|
20240801,121600,89307897,484,484,484,484,0
|
|
20240801,121500,89307897,484,484,484,484,0
|
|
20240801,121400,89307897,484,484,484,484,300
|
|
20240801,121300,89162697,485,485,485,485,0
|
|
20240801,121200,89162697,485,485,485,485,0
|
|
20240801,121100,89162697,485,485,485,485,0
|
|
20240801,121000,89162697,485,485,485,485,364
|
|
20240801,120900,88986157,484,484,484,484,482
|
|
20240801,120800,88752869,483,483,483,483,0
|
|
20240801,120700,88752869,483,483,483,483,1448
|
|
20240801,120600,88053485,483,483,483,483,0
|
|
20240801,120500,88053485,483,483,483,483,0
|
|
20240801,120400,88053485,483,483,483,483,0
|
|
20240801,120300,88053485,483,483,483,483,0
|
|
20240801,120200,88053485,483,483,483,483,0
|
|
20240801,120100,88053485,483,483,483,483,0
|
|
20240801,120000,88053485,483,483,483,483,0
|
|
20240801,115900,88053485,483,483,483,483,0
|
|
20240801,115800,88053485,483,483,483,483,0
|
|
20240801,115700,88053485,483,483,483,483,0
|
|
20240801,115600,88053485,483,483,483,483,0
|
|
20240801,115500,88053485,483,483,483,483,0
|
|
20240801,115400,88053485,483,483,483,483,0
|
|
20240801,115300,88053485,483,483,483,483,0
|
|
20240801,115200,88053485,483,483,483,483,0
|
|
20240801,115100,88053485,483,483,483,483,0
|
|
20240801,115000,88053485,483,483,483,483,2
|
|
20240801,114900,88052519,483,483,483,483,0
|
|
20240801,114800,88052519,483,483,483,483,0
|
|
20240801,114700,88052519,483,483,483,483,50
|
|
20240801,114600,88028369,483,483,483,483,0
|
|
20240801,114500,88028369,483,483,483,483,0
|
|
20240801,114400,88028369,483,483,483,483,117
|
|
20240801,114300,87971858,483,483,483,483,0
|
|
20240801,114200,87971858,483,483,483,483,50
|
|
20240801,114100,87947708,483,483,483,483,224
|
|
20240801,114000,87839516,484,484,484,484,0
|
|
20240801,113900,87839516,484,484,484,484,2
|
|
20240801,113800,87838548,480,480,480,480,0
|
|
20240801,113700,87838548,480,480,480,480,0
|
|
20240801,113600,87838548,480,480,480,480,0
|
|
20240801,113500,87838548,480,480,480,480,0
|
|
20240801,113400,87838548,480,480,480,480,0
|
|
20240801,113300,87838548,480,480,480,480,0
|
|
20240801,113200,87838548,480,480,480,480,0
|
|
20240801,113100,87838548,480,480,480,480,0
|
|
20240801,113000,87838548,480,480,480,480,0
|
|
20240801,112900,87838548,480,480,480,480,0
|
|
20240801,112800,87838548,480,480,480,480,0
|
|
20240801,112700,87838548,480,480,480,480,0
|
|
20240801,112600,87838548,480,480,480,480,0
|
|
20240801,112500,87838548,480,480,480,480,0
|
|
20240801,112400,87838548,480,480,480,480,0
|
|
20240801,112300,87838548,480,480,480,480,0
|
|
20240801,112200,87838548,480,480,480,480,0
|
|
20240801,112100,87838548,480,480,480,480,0
|
|
20240801,112000,87838548,480,480,480,480,0
|
|
20240801,111900,87838548,480,480,480,480,279
|
|
20240801,111800,87704628,481,481,481,481,0
|
|
20240801,111700,87704628,481,481,481,481,0
|
|
20240801,111600,87704628,481,482,482,481,14551
|
|
20240801,111500,80704596,483,483,483,483,1
|
|
20240801,111400,80704113,482,483,483,482,34
|
|
20240801,111300,80687724,484,484,484,484,0
|
|
20240801,111200,80687724,484,484,484,484,1
|
|
20240801,111100,80687240,482,482,482,482,0
|
|
20240801,111000,80687240,482,482,482,482,100
|
|
20240801,110900,80639040,481,481,481,481,0
|
|
20240801,110800,80639040,481,481,481,481,0
|
|
20240801,110700,80639040,481,481,481,481,0
|
|
20240801,110600,80639040,481,481,481,481,0
|
|
20240801,110500,80639040,481,481,481,481,0
|
|
20240801,110400,80639040,481,481,481,481,0
|
|
20240801,110300,80639040,481,484,484,481,1225
|
|
20240801,110200,80046488,484,484,484,484,31
|
|
20240801,110100,80031484,483,483,483,483,17
|
|
20240801,110000,80023273,482,482,482,482,0
|
|
20240801,105900,80023273,482,482,482,482,0
|
|
20240801,105800,80023273,482,482,482,482,0
|
|
20240801,105700,80023273,482,482,482,482,1
|
|
20240801,105600,80022791,482,482,482,482,0
|
|
20240801,105500,80022791,482,483,483,482,119
|
|
20240801,105400,79965333,483,483,483,483,0
|
|
20240801,105300,79965333,483,483,483,483,80
|
|
20240801,105200,79926693,483,482,483,482,16
|
|
20240801,105100,79918980,481,481,481,481,0
|
|
20240801,105000,79918980,481,481,481,481,0
|
|
20240801,104900,79918980,481,481,481,481,0
|
|
20240801,104800,79918980,481,481,481,481,0
|
|
20240801,104700,79918980,481,481,481,481,0
|
|
20240801,104600,79918980,481,481,481,481,0
|
|
20240801,104500,79918980,481,481,481,481,0
|
|
20240801,104400,79918980,481,481,481,481,0
|
|
20240801,104300,79918980,481,481,481,481,0
|
|
20240801,104200,79918980,481,481,481,481,0
|
|
20240801,104100,79918980,481,481,481,481,0
|
|
20240801,104000,79918980,481,482,482,481,11
|
|
20240801,103900,79913688,483,483,483,483,1
|
|
20240801,103800,79913205,481,481,481,481,0
|
|
20240801,103700,79913205,481,481,481,481,0
|
|
20240801,103600,79913205,481,481,481,481,0
|
|
20240801,103500,79913205,481,481,481,481,0
|
|
20240801,103400,79913205,481,481,481,481,0
|
|
20240801,103300,79913205,481,481,481,481,0
|
|
20240801,103200,79913205,481,481,481,481,0
|
|
20240801,103100,79913205,481,481,481,481,1000
|
|
20240801,103000,79432205,481,481,481,481,4149
|
|
20240801,102900,77436536,485,485,485,485,0
|
|
20240801,102800,77436536,485,482,485,481,25290
|
|
20240801,102700,65176036,482,482,482,482,0
|
|
20240801,102600,65176036,482,482,482,482,400
|
|
20240801,102500,64983236,482,482,482,482,0
|
|
20240801,102400,64983236,482,482,482,482,0
|
|
20240801,102300,64983236,482,482,482,482,9
|
|
20240801,102200,64978898,482,482,482,482,0
|
|
20240801,102100,64978898,482,482,482,482,10
|
|
20240801,102000,64974078,482,482,482,482,1
|
|
20240801,101900,64973596,480,480,480,480,0
|
|
20240801,101800,64973596,480,480,480,480,0
|
|
20240801,101700,64973596,480,480,480,480,0
|
|
20240801,101600,64973596,480,480,480,480,0
|
|
20240801,101500,64973596,480,480,480,480,0
|
|
20240801,101400,64973596,480,480,480,480,0
|
|
20240801,101300,64973596,480,480,480,480,2000
|
|
20240801,101200,64013596,480,480,480,480,1550
|
|
20240801,101100,63269596,480,484,484,480,1087
|
|
20240801,101000,62747636,485,485,485,485,10
|
|
20240801,100900,62742786,485,485,485,485,10
|
|
20240801,100800,62737936,485,485,485,485,1
|
|
20240801,100700,62737451,484,480,484,480,421
|
|
20240801,100600,62535367,480,484,484,480,74065
|
|
20240801,100500,26943496,488,488,488,488,0
|
|
20240801,100400,26943496,488,488,488,488,1981
|
|
20240801,100300,25976768,489,489,489,489,0
|
|
20240801,100200,25976768,489,488,489,488,114
|
|
20240801,100100,25921126,488,488,488,488,2
|
|
20240801,100000,25920150,484,488,488,484,13531
|
|
20240801,095900,19331598,484,484,484,484,0
|
|
20240801,095800,19331598,484,484,484,484,0
|
|
20240801,095700,19331598,484,484,484,484,4680
|
|
20240801,095600,17066478,485,488,488,485,4777
|
|
20240801,095500,14748836,488,488,488,488,50
|
|
20240801,095400,14724436,487,487,487,487,0
|
|
20240801,095300,14724436,487,487,487,487,2
|
|
20240801,095200,14723462,487,487,487,487,45
|
|
20240801,095100,14701547,488,488,488,488,0
|
|
20240801,095000,14701547,488,488,488,488,0
|
|
20240801,094900,14701547,488,488,488,488,30
|
|
20240801,094800,14686907,487,487,487,487,0
|
|
20240801,094700,14686907,487,487,487,487,415
|
|
20240801,094600,14484802,486,486,486,486,11
|
|
20240801,094500,14479456,486,486,486,486,0
|
|
20240801,094400,14479456,486,486,486,486,0
|
|
20240801,094300,14479456,486,486,486,486,0
|
|
20240801,094200,14479456,486,486,486,486,0
|
|
20240801,094100,14479456,486,486,486,486,0
|
|
20240801,094000,14479456,486,486,486,486,0
|
|
20240801,093900,14479456,486,486,486,486,1
|
|
20240801,093800,14478970,483,483,483,483,0
|
|
20240801,093700,14478970,483,483,483,483,0
|
|
20240801,093600,14478970,483,483,483,483,0
|
|
20240801,093500,14478970,483,483,483,483,0
|
|
20240801,093400,14478970,483,483,483,483,0
|
|
20240801,093300,14478970,483,483,483,483,0
|
|
20240801,093200,14478970,483,483,483,483,0
|
|
20240801,093100,14478970,483,483,483,483,632
|
|
20240801,093000,14173714,483,483,483,483,0
|
|
20240801,092900,14173714,483,483,483,483,2925
|
|
20240801,092800,12760939,483,483,483,483,0
|
|
20240801,092700,12760939,483,484,484,483,201
|
|
20240801,092600,12663656,484,488,488,484,12299
|
|
20240801,092500,6699763,488,488,488,488,0
|
|
20240801,092400,6699763,488,489,489,488,11
|
|
20240801,092300,6694385,489,489,489,489,0
|
|
20240801,092200,6694385,489,489,489,489,3
|
|
20240801,092100,6692918,487,487,487,487,0
|
|
20240801,092000,6692918,487,487,487,487,0
|
|
20240801,091900,6692918,487,487,487,487,0
|
|
20240801,091800,6692918,487,487,487,487,0
|
|
20240801,091700,6692918,487,487,487,487,912
|
|
20240801,091600,6248774,487,487,487,487,0
|
|
20240801,091500,6248774,487,487,487,487,0
|
|
20240801,091400,6248774,487,487,487,487,0
|
|
20240801,091300,6248774,487,490,490,486,7538
|
|
20240801,091200,2579764,490,490,490,490,0
|
|
20240801,091100,2579764,490,490,490,490,0
|
|
20240801,091000,2579764,490,490,490,490,223
|
|
20240801,090900,2470494,494,494,494,494,0
|
|
20240801,090800,2470494,494,494,494,494,0
|
|
20240801,090700,2470494,494,494,494,494,0
|
|
20240801,090600,2470494,494,494,494,494,0
|
|
20240801,090500,2470494,494,494,494,494,0
|
|
20240801,090400,2470494,494,494,494,494,0
|
|
20240801,090300,2470494,494,494,494,494,0
|
|
20240801,090200,2470494,494,494,494,494,0
|
|
20240801,090100,2470494,494,494,494,494,4000
|
|
20240801,090000,494494,494,494,494,494,1001
|