620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,191700,75819928,486,486,486,486,28578
|
|
20240820,191600,75819928,486,486,486,486,0
|
|
20240820,191500,75819928,486,486,486,486,0
|
|
20240820,191400,75819928,486,486,486,486,0
|
|
20240820,191300,75819928,486,486,486,486,0
|
|
20240820,191200,75819928,486,486,486,486,0
|
|
20240820,191100,75819928,486,486,486,486,0
|
|
20240820,191000,75819928,486,486,486,486,0
|
|
20240820,190900,75819928,486,486,486,486,0
|
|
20240820,190800,75819928,486,486,486,486,0
|
|
20240820,190700,75819928,486,486,486,486,0
|
|
20240820,190600,75819928,486,486,486,486,0
|
|
20240820,190500,75819928,486,486,486,486,0
|
|
20240820,190400,75819928,486,486,486,486,0
|
|
20240820,190300,75819928,486,486,486,486,0
|
|
20240820,190200,75819928,486,486,486,486,0
|
|
20240820,190100,75819928,486,486,486,486,0
|
|
20240820,190000,75819928,486,486,486,486,0
|
|
20240820,185900,75819928,486,486,486,486,0
|
|
20240820,185800,75819928,486,486,486,486,0
|
|
20240820,185700,75819928,486,486,486,486,0
|
|
20240820,185600,75819928,486,486,486,486,0
|
|
20240820,185500,75819928,486,486,486,486,0
|
|
20240820,185400,75819928,486,486,486,486,0
|
|
20240820,185300,75819928,486,486,486,486,0
|
|
20240820,185200,75819928,486,486,486,486,0
|
|
20240820,185100,75819928,486,486,486,486,0
|
|
20240820,185000,75819928,486,486,486,486,0
|
|
20240820,184900,75819928,486,486,486,486,0
|
|
20240820,184800,75819928,486,486,486,486,0
|
|
20240820,184700,75819928,486,486,486,486,28578
|
|
20240820,184600,75819928,486,486,486,486,0
|
|
20240820,184500,75819928,486,486,486,486,0
|
|
20240820,184400,75819928,486,486,486,486,0
|
|
20240820,184300,75819928,486,486,486,486,0
|
|
20240820,184200,75819928,486,486,486,486,0
|
|
20240820,184100,75819928,486,486,486,486,0
|
|
20240820,184000,75819928,486,486,486,486,0
|
|
20240820,183900,75819928,486,486,486,486,0
|
|
20240820,183800,75819928,486,486,486,486,0
|
|
20240820,183700,75819928,486,486,486,486,0
|
|
20240820,183600,75819928,486,486,486,486,0
|
|
20240820,183500,75819928,486,486,486,486,0
|
|
20240820,183400,75819928,486,486,486,486,0
|
|
20240820,183300,75819928,486,486,486,486,0
|
|
20240820,183200,75819928,486,486,486,486,0
|
|
20240820,183100,75819928,486,486,486,486,0
|
|
20240820,183000,75819928,486,486,486,486,0
|
|
20240820,182900,75819928,486,486,486,486,0
|
|
20240820,182800,75819928,486,486,486,486,0
|
|
20240820,182700,75819928,486,486,486,486,0
|
|
20240820,182600,75819928,486,486,486,486,0
|
|
20240820,182500,75819928,486,486,486,486,0
|
|
20240820,182400,75819928,486,486,486,486,0
|
|
20240820,182300,75819928,486,486,486,486,0
|
|
20240820,182200,75819928,486,486,486,486,0
|
|
20240820,182100,75819928,486,486,486,486,0
|
|
20240820,182000,75819928,486,486,486,486,0
|
|
20240820,181900,75819928,486,486,486,486,0
|
|
20240820,181800,75819928,486,486,486,486,0
|
|
20240820,181700,75819928,486,486,486,486,28578
|
|
20240820,181600,75819928,486,486,486,486,0
|
|
20240820,181500,75819928,486,486,486,486,0
|
|
20240820,181400,75819928,486,486,486,486,0
|
|
20240820,181300,75819928,486,486,486,486,0
|
|
20240820,181200,75819928,486,486,486,486,0
|
|
20240820,181100,75819928,486,486,486,486,0
|
|
20240820,181000,75819928,486,486,486,486,0
|
|
20240820,180900,75819928,486,486,486,486,0
|
|
20240820,180800,75819928,486,486,486,486,0
|
|
20240820,180700,75819928,486,486,486,486,0
|
|
20240820,180600,75819928,486,486,486,486,0
|
|
20240820,180500,75819928,486,486,486,486,0
|
|
20240820,180400,75819928,486,486,486,486,0
|
|
20240820,180300,75819928,486,486,486,486,0
|
|
20240820,180200,75819928,486,486,486,486,0
|
|
20240820,180100,75819928,486,486,486,486,0
|
|
20240820,180000,75819928,486,486,486,486,0
|
|
20240820,175900,75819928,486,486,486,486,0
|
|
20240820,175800,75819928,486,486,486,486,0
|
|
20240820,175700,75819928,486,486,486,486,0
|
|
20240820,175600,75819928,486,486,486,486,0
|
|
20240820,175500,75819928,486,486,486,486,0
|
|
20240820,175400,75819928,486,486,486,486,0
|
|
20240820,175300,75819928,486,486,486,486,0
|
|
20240820,175200,75819928,486,486,486,486,0
|
|
20240820,175100,75819928,486,486,486,486,0
|
|
20240820,175000,75819928,486,486,486,486,0
|
|
20240820,174900,75819928,486,486,486,486,0
|
|
20240820,174800,75819928,486,486,486,486,0
|
|
20240820,174700,75819928,486,486,486,486,28578
|
|
20240820,174600,75819928,486,486,486,486,0
|
|
20240820,174500,75819928,486,486,486,486,0
|
|
20240820,174400,75819928,486,486,486,486,0
|
|
20240820,174300,75819928,486,486,486,486,0
|
|
20240820,174200,75819928,486,486,486,486,0
|
|
20240820,174100,75819928,486,486,486,486,0
|
|
20240820,174000,75819928,486,486,486,486,0
|
|
20240820,173900,75819928,486,486,486,486,0
|
|
20240820,173800,75819928,486,486,486,486,0
|
|
20240820,173700,75819928,486,486,486,486,0
|
|
20240820,173600,75819928,486,486,486,486,0
|
|
20240820,173500,75819928,486,486,486,486,0
|
|
20240820,173400,75819928,486,486,486,486,0
|
|
20240820,173300,75819928,486,486,486,486,0
|
|
20240820,173200,75819928,486,486,486,486,0
|
|
20240820,173100,75819928,486,486,486,486,0
|
|
20240820,173000,75819928,486,486,486,486,0
|
|
20240820,172900,75819928,486,486,486,486,0
|
|
20240820,172800,75819928,486,486,486,486,0
|
|
20240820,172700,75819928,486,486,486,486,0
|
|
20240820,172600,75819928,486,486,486,486,0
|
|
20240820,172500,75819928,486,486,486,486,0
|
|
20240820,172400,75819928,486,486,486,486,0
|
|
20240820,172300,75819928,486,486,486,486,0
|
|
20240820,172200,75819928,486,486,486,486,0
|
|
20240820,172100,75819928,486,486,486,486,0
|
|
20240820,172000,75819928,486,486,486,486,0
|
|
20240820,171900,75819928,486,486,486,486,0
|
|
20240820,171800,75819928,486,486,486,486,0
|
|
20240820,171700,75819928,486,486,486,486,28578
|
|
20240820,171600,75819928,486,486,486,486,0
|
|
20240820,171500,75819928,486,486,486,486,0
|
|
20240820,171400,75819928,486,486,486,486,0
|
|
20240820,171300,75819928,486,486,486,486,0
|
|
20240820,171200,75819928,486,486,486,486,0
|
|
20240820,171100,75819928,486,486,486,486,0
|
|
20240820,171000,75819928,486,486,486,486,0
|
|
20240820,170900,75819928,486,486,486,486,0
|
|
20240820,170800,75819928,486,486,486,486,0
|
|
20240820,170700,75819928,486,486,486,486,0
|
|
20240820,170600,75819928,486,486,486,486,0
|
|
20240820,170500,75819928,486,486,486,486,0
|
|
20240820,170400,75819928,486,486,486,486,0
|
|
20240820,170300,75819928,486,486,486,486,0
|
|
20240820,170200,75819928,486,486,486,486,0
|
|
20240820,170100,75819928,486,486,486,486,0
|
|
20240820,170000,75819928,486,486,486,486,0
|
|
20240820,165900,75819928,486,486,486,486,0
|
|
20240820,165800,75819928,486,486,486,486,0
|
|
20240820,165700,75819928,486,486,486,486,0
|
|
20240820,165600,75819928,486,486,486,486,0
|
|
20240820,165500,75819928,486,486,486,486,0
|
|
20240820,165400,75819928,486,486,486,486,0
|
|
20240820,165300,75819928,486,486,486,486,0
|
|
20240820,165200,75819928,486,486,486,486,0
|
|
20240820,165100,75819928,486,486,486,486,0
|
|
20240820,165000,75819928,486,486,486,486,0
|
|
20240820,164900,75819928,486,486,486,486,0
|
|
20240820,164800,75819928,486,486,486,486,0
|
|
20240820,164700,75819928,486,486,486,486,28578
|
|
20240820,164600,75819928,486,486,486,486,0
|
|
20240820,164500,75819928,486,486,486,486,0
|
|
20240820,164400,75819928,486,486,486,486,0
|
|
20240820,164300,75819928,486,486,486,486,0
|
|
20240820,164200,75819928,486,486,486,486,0
|
|
20240820,164100,75819928,486,486,486,486,0
|
|
20240820,164000,75819928,486,486,486,486,0
|
|
20240820,163900,75819928,486,486,486,486,0
|
|
20240820,163800,75819928,486,486,486,486,0
|
|
20240820,163700,75819928,486,486,486,486,0
|
|
20240820,163600,75819928,486,486,486,486,0
|
|
20240820,163500,75819928,486,486,486,486,0
|
|
20240820,163400,75819928,486,486,486,486,0
|
|
20240820,163300,75819928,486,486,486,486,0
|
|
20240820,163200,75819928,486,486,486,486,0
|
|
20240820,163100,75819928,486,486,486,486,0
|
|
20240820,163000,75819928,486,486,486,486,0
|
|
20240820,162900,75819928,486,486,486,486,0
|
|
20240820,162800,75819928,486,486,486,486,0
|
|
20240820,162700,75819928,486,486,486,486,0
|
|
20240820,162600,75819928,486,486,486,486,0
|
|
20240820,162500,75819928,486,486,486,486,0
|
|
20240820,162400,75819928,486,486,486,486,0
|
|
20240820,162300,75819928,486,486,486,486,0
|
|
20240820,162200,75819928,486,486,486,486,0
|
|
20240820,162100,75819928,486,486,486,486,0
|
|
20240820,162000,75819928,486,486,486,486,0
|
|
20240820,161900,75819928,486,486,486,486,0
|
|
20240820,161800,75819928,486,486,486,486,0
|
|
20240820,161700,75819928,486,486,486,486,28578
|
|
20240820,161600,75819928,486,486,486,486,0
|
|
20240820,161500,75819928,486,486,486,486,0
|
|
20240820,161400,75819928,486,486,486,486,0
|
|
20240820,161300,75819928,486,486,486,486,0
|
|
20240820,161200,75819928,486,486,486,486,0
|
|
20240820,161100,75819928,486,486,486,486,0
|
|
20240820,161000,75819928,486,486,486,486,0
|
|
20240820,160900,75819928,486,486,486,486,0
|
|
20240820,160800,75819928,486,486,486,486,0
|
|
20240820,160700,75819928,486,486,486,486,0
|
|
20240820,160600,75819928,486,486,486,486,0
|
|
20240820,160500,75819928,486,486,486,486,0
|
|
20240820,160400,75819928,486,486,486,486,0
|
|
20240820,160300,75819928,486,486,486,486,0
|
|
20240820,160200,75819928,486,486,486,486,0
|
|
20240820,160100,75819928,486,486,486,486,0
|
|
20240820,160000,75819928,486,486,486,486,0
|
|
20240820,155900,75819928,486,486,486,486,0
|
|
20240820,155800,75819928,486,486,486,486,0
|
|
20240820,155700,75819928,486,486,486,486,0
|
|
20240820,155600,75819928,486,486,486,486,0
|
|
20240820,155500,75819928,486,486,486,486,0
|
|
20240820,155400,75819928,486,486,486,486,0
|
|
20240820,155300,75819928,486,486,486,486,0
|
|
20240820,155200,75819928,486,486,486,486,0
|
|
20240820,155100,75819928,486,486,486,486,0
|
|
20240820,155000,75819928,486,486,486,486,0
|
|
20240820,154900,75819928,486,486,486,486,0
|
|
20240820,154800,75819928,486,486,486,486,0
|
|
20240820,154700,75819928,486,486,486,486,28578
|
|
20240820,154600,75819928,486,486,486,486,0
|
|
20240820,154500,75819928,486,486,486,486,0
|
|
20240820,154400,75819928,486,486,486,486,0
|
|
20240820,154300,75819928,486,486,486,486,0
|
|
20240820,154200,75819928,486,486,486,486,0
|
|
20240820,154100,75819928,486,486,486,486,0
|
|
20240820,154000,75819928,486,486,486,486,0
|
|
20240820,153900,75819928,486,486,486,486,0
|
|
20240820,153800,75819928,486,486,486,486,0
|
|
20240820,153700,75819928,486,486,486,486,0
|
|
20240820,153600,75819928,486,486,486,486,0
|
|
20240820,153500,75819928,486,486,486,486,0
|
|
20240820,153400,75819928,486,486,486,486,0
|
|
20240820,153300,75819928,486,486,486,486,0
|
|
20240820,153200,75819928,486,486,486,486,0
|
|
20240820,153100,75819928,486,486,486,486,0
|
|
20240820,153000,75819928,486,486,486,486,28578
|
|
20240820,152900,61931020,486,486,486,486,0
|
|
20240820,152800,61931020,486,486,486,486,0
|
|
20240820,152700,61931020,486,486,486,486,0
|
|
20240820,152600,61931020,486,486,486,486,0
|
|
20240820,152500,61931020,486,486,486,486,0
|
|
20240820,152400,61931020,486,486,486,486,0
|
|
20240820,152300,61931020,486,486,486,486,0
|
|
20240820,152200,61931020,486,486,486,486,0
|
|
20240820,152100,61931020,486,486,486,486,0
|
|
20240820,152000,61931020,486,486,486,486,0
|
|
20240820,151900,61931020,486,484,486,482,12246
|
|
20240820,151800,55992609,483,484,484,483,1213
|
|
20240820,151700,55405730,484,484,484,484,1223
|
|
20240820,151600,54813798,484,484,484,484,0
|
|
20240820,151500,54813798,484,484,484,484,0
|
|
20240820,151400,54813798,484,484,484,484,0
|
|
20240820,151300,54813798,484,484,484,483,12
|
|
20240820,151200,54807991,484,484,484,484,0
|
|
20240820,151100,54807991,484,483,484,483,10
|
|
20240820,151000,54803160,484,484,484,483,240
|
|
20240820,150900,54687053,484,484,484,484,10
|
|
20240820,150800,54682213,484,484,484,484,0
|
|
20240820,150700,54682213,484,484,484,484,0
|
|
20240820,150600,54682213,484,484,484,484,100
|
|
20240820,150500,54633813,484,484,484,484,0
|
|
20240820,150400,54633813,484,484,484,484,0
|
|
20240820,150300,54633813,484,484,484,484,0
|
|
20240820,150200,54633813,484,483,484,481,2695
|
|
20240820,150100,53335775,485,485,485,485,0
|
|
20240820,150000,53335775,485,485,485,485,0
|
|
20240820,145900,53335775,485,485,485,485,0
|
|
20240820,145800,53335775,485,485,485,485,0
|
|
20240820,145700,53335775,485,485,485,485,0
|
|
20240820,145600,53335775,485,485,485,485,0
|
|
20240820,145500,53335775,485,484,485,483,1780
|
|
20240820,145400,52475666,485,485,485,485,121
|
|
20240820,145300,52416981,485,485,485,485,1004
|
|
20240820,145200,51930041,485,485,485,485,0
|
|
20240820,145100,51930041,485,485,485,485,9
|
|
20240820,145000,51925676,485,485,485,485,0
|
|
20240820,144900,51925676,485,485,485,485,0
|
|
20240820,144800,51925676,485,485,485,485,0
|
|
20240820,144700,51925676,485,485,485,485,1
|
|
20240820,144600,51925191,485,485,485,485,5
|
|
20240820,144500,51922766,485,485,485,485,0
|
|
20240820,144400,51922766,485,485,485,485,0
|
|
20240820,144300,51922766,485,485,485,485,0
|
|
20240820,144200,51922766,485,485,485,485,10
|
|
20240820,144100,51917916,485,485,485,485,0
|
|
20240820,144000,51917916,485,485,485,485,0
|
|
20240820,143900,51917916,485,485,485,485,0
|
|
20240820,143800,51917916,485,485,485,485,44
|
|
20240820,143700,51896576,485,485,485,485,100
|
|
20240820,143600,51848076,485,485,485,485,0
|
|
20240820,143500,51848076,485,485,485,485,0
|
|
20240820,143400,51848076,485,485,485,485,0
|
|
20240820,143300,51848076,485,485,485,485,2010
|
|
20240820,143200,50873226,485,485,485,485,355
|
|
20240820,143100,50701051,485,485,485,485,0
|
|
20240820,143000,50701051,485,485,485,485,0
|
|
20240820,142900,50701051,485,484,485,484,400
|
|
20240820,142800,50507297,484,484,484,484,1244
|
|
20240820,142700,49905201,484,484,484,484,0
|
|
20240820,142600,49905201,484,484,484,484,0
|
|
20240820,142500,49905201,484,484,484,484,0
|
|
20240820,142400,49905201,484,484,484,484,0
|
|
20240820,142300,49905201,484,484,484,484,0
|
|
20240820,142200,49905201,484,484,484,484,0
|
|
20240820,142100,49905201,484,484,484,484,100
|
|
20240820,142000,49856801,484,483,484,483,250
|
|
20240820,141900,49736041,483,483,483,483,210
|
|
20240820,141800,49634611,483,483,483,483,0
|
|
20240820,141700,49634611,483,483,483,483,0
|
|
20240820,141600,49634611,483,483,483,483,9
|
|
20240820,141500,49630264,483,483,483,483,0
|
|
20240820,141400,49630264,483,483,483,483,85
|
|
20240820,141300,49589209,483,483,483,483,0
|
|
20240820,141200,49589209,483,483,483,483,106
|
|
20240820,141100,49538011,483,483,483,483,0
|
|
20240820,141000,49538011,483,483,483,483,0
|
|
20240820,140900,49538011,483,482,483,482,614
|
|
20240820,140800,49242013,482,482,482,482,436
|
|
20240820,140700,49031861,483,483,483,483,133
|
|
20240820,140600,48967622,483,483,483,483,167
|
|
20240820,140500,48886961,484,484,484,484,10
|
|
20240820,140400,48882121,484,484,484,484,90
|
|
20240820,140300,48838561,484,484,484,484,0
|
|
20240820,140200,48838561,484,484,484,484,289
|
|
20240820,140100,48698685,484,484,484,484,252
|
|
20240820,140000,48576717,484,484,484,484,0
|
|
20240820,135900,48576717,484,484,484,484,0
|
|
20240820,135800,48576717,484,484,484,484,220
|
|
20240820,135700,48470237,484,484,484,484,0
|
|
20240820,135600,48470237,484,484,484,484,0
|
|
20240820,135500,48470237,484,484,484,484,0
|
|
20240820,135400,48470237,484,484,484,484,7
|
|
20240820,135300,48466849,483,483,483,483,28
|
|
20240820,135200,48453325,484,484,484,484,0
|
|
20240820,135100,48453325,484,484,484,484,0
|
|
20240820,135000,48453325,484,484,484,484,0
|
|
20240820,134900,48453325,484,484,484,484,0
|
|
20240820,134800,48453325,484,484,484,484,0
|
|
20240820,134700,48453325,484,484,484,484,0
|
|
20240820,134600,48453325,484,484,484,484,0
|
|
20240820,134500,48453325,484,484,484,484,23
|
|
20240820,134400,48442193,484,484,484,484,0
|
|
20240820,134300,48442193,484,484,484,484,0
|
|
20240820,134200,48442193,484,484,484,484,10
|
|
20240820,134100,48437353,484,484,484,484,44
|
|
20240820,134000,48416057,484,484,484,484,56
|
|
20240820,133900,48388953,485,484,485,484,55
|
|
20240820,133800,48362329,485,485,485,485,0
|
|
20240820,133700,48362329,485,484,485,482,3954
|
|
20240820,133600,46455328,485,485,485,485,0
|
|
20240820,133500,46455328,485,485,485,485,0
|
|
20240820,133400,46455328,485,485,485,485,0
|
|
20240820,133300,46455328,485,485,485,485,0
|
|
20240820,133200,46455328,485,485,485,485,68
|
|
20240820,133100,46422348,485,485,485,485,0
|
|
20240820,133000,46422348,485,485,485,485,0
|
|
20240820,132900,46422348,485,485,485,485,0
|
|
20240820,132800,46422348,485,485,485,485,0
|
|
20240820,132700,46422348,485,485,485,485,0
|
|
20240820,132600,46422348,485,485,485,485,0
|
|
20240820,132500,46422348,485,485,485,485,0
|
|
20240820,132400,46422348,485,485,485,485,0
|
|
20240820,132300,46422348,485,485,485,485,0
|
|
20240820,132200,46422348,485,485,485,485,0
|
|
20240820,132100,46422348,485,485,485,485,0
|
|
20240820,132000,46422348,485,485,485,485,0
|
|
20240820,131900,46422348,485,485,485,485,0
|
|
20240820,131800,46422348,485,485,485,485,0
|
|
20240820,131700,46422348,485,485,485,485,0
|
|
20240820,131600,46422348,485,485,485,485,1030
|
|
20240820,131500,45922798,485,483,485,480,17450
|
|
20240820,131400,37545179,485,485,485,485,0
|
|
20240820,131300,37545179,485,485,485,485,0
|
|
20240820,131200,37545179,485,485,485,485,0
|
|
20240820,131100,37545179,485,485,485,485,0
|
|
20240820,131000,37545179,485,485,485,485,0
|
|
20240820,130900,37545179,485,485,485,485,0
|
|
20240820,130800,37545179,485,485,485,485,0
|
|
20240820,130700,37545179,485,485,485,485,0
|
|
20240820,130600,37545179,485,485,485,485,0
|
|
20240820,130500,37545179,485,485,485,485,0
|
|
20240820,130400,37545179,485,485,485,485,0
|
|
20240820,130300,37545179,485,485,485,485,0
|
|
20240820,130200,37545179,485,485,485,485,0
|
|
20240820,130100,37545179,485,485,485,485,0
|
|
20240820,130000,37545179,485,485,485,485,0
|
|
20240820,125900,37545179,485,485,485,485,7
|
|
20240820,125800,37541784,485,485,485,485,0
|
|
20240820,125700,37541784,485,485,485,485,0
|
|
20240820,125600,37541784,485,485,485,485,0
|
|
20240820,125500,37541784,485,485,485,485,0
|
|
20240820,125400,37541784,485,485,485,485,0
|
|
20240820,125300,37541784,485,485,485,485,0
|
|
20240820,125200,37541784,485,485,485,485,0
|
|
20240820,125100,37541784,485,485,485,485,0
|
|
20240820,125000,37541784,485,485,485,485,0
|
|
20240820,124900,37541784,485,485,485,485,0
|
|
20240820,124800,37541784,485,485,485,485,0
|
|
20240820,124700,37541784,485,485,485,485,0
|
|
20240820,124600,37541784,485,485,485,485,0
|
|
20240820,124500,37541784,485,485,485,485,0
|
|
20240820,124400,37541784,485,485,485,485,5
|
|
20240820,124300,37539359,485,485,485,485,0
|
|
20240820,124200,37539359,485,485,485,485,0
|
|
20240820,124100,37539359,485,485,485,485,0
|
|
20240820,124000,37539359,485,485,485,485,0
|
|
20240820,123900,37539359,485,485,485,485,8
|
|
20240820,123800,37535479,485,485,485,485,0
|
|
20240820,123700,37535479,485,485,485,485,0
|
|
20240820,123600,37535479,485,485,485,485,0
|
|
20240820,123500,37535479,485,485,485,485,0
|
|
20240820,123400,37535479,485,485,485,485,0
|
|
20240820,123300,37535479,485,485,485,485,54
|
|
20240820,123200,37509289,485,485,485,485,200
|
|
20240820,123100,37412289,485,485,485,485,0
|
|
20240820,123000,37412289,485,485,485,485,0
|
|
20240820,122900,37412289,485,485,485,485,0
|
|
20240820,122800,37412289,485,485,485,485,0
|
|
20240820,122700,37412289,485,485,485,485,0
|
|
20240820,122600,37412289,485,485,485,485,0
|
|
20240820,122500,37412289,485,483,485,483,2200
|
|
20240820,122400,36349647,483,483,483,483,0
|
|
20240820,122300,36349647,483,483,483,483,0
|
|
20240820,122200,36349647,483,483,483,483,0
|
|
20240820,122100,36349647,483,483,483,483,1
|
|
20240820,122000,36349164,483,483,483,483,5
|
|
20240820,121900,36346749,482,483,483,482,80
|
|
20240820,121800,36308159,483,483,483,483,0
|
|
20240820,121700,36308159,483,483,483,483,0
|
|
20240820,121600,36308159,483,483,483,483,300
|
|
20240820,121500,36163259,483,480,483,477,12100
|
|
20240820,121400,30379275,483,483,483,483,0
|
|
20240820,121300,30379275,483,483,483,483,217
|
|
20240820,121200,30274464,483,483,483,483,0
|
|
20240820,121100,30274464,483,482,483,480,2210
|
|
20240820,121000,29212192,483,483,483,483,500
|
|
20240820,120900,28970692,483,483,483,483,500
|
|
20240820,120800,28729192,483,483,483,483,0
|
|
20240820,120700,28729192,483,483,483,483,0
|
|
20240820,120600,28729192,483,483,483,483,0
|
|
20240820,120500,28729192,483,483,483,483,10
|
|
20240820,120400,28724362,483,483,483,483,0
|
|
20240820,120300,28724362,483,483,483,483,0
|
|
20240820,120200,28724362,483,483,483,483,1485
|
|
20240820,120100,28007107,483,483,483,483,4738
|
|
20240820,120000,25718653,483,483,483,483,0
|
|
20240820,115900,25718653,483,483,483,483,0
|
|
20240820,115800,25718653,483,483,483,483,298
|
|
20240820,115700,25574719,483,483,483,483,0
|
|
20240820,115600,25574719,483,483,483,483,9
|
|
20240820,115500,25570372,486,486,486,486,0
|
|
20240820,115400,25570372,486,486,486,486,0
|
|
20240820,115300,25570372,486,486,486,486,0
|
|
20240820,115200,25570372,486,486,486,486,0
|
|
20240820,115100,25570372,486,486,486,486,0
|
|
20240820,115000,25570372,486,486,486,486,0
|
|
20240820,114900,25570372,486,486,486,486,0
|
|
20240820,114800,25570372,486,486,486,486,0
|
|
20240820,114700,25570372,486,486,486,486,0
|
|
20240820,114600,25570372,486,486,486,486,0
|
|
20240820,114500,25570372,486,486,486,486,0
|
|
20240820,114400,25570372,486,486,486,486,1010
|
|
20240820,114300,25079512,486,486,486,486,0
|
|
20240820,114200,25079512,486,486,486,486,0
|
|
20240820,114100,25079512,486,486,486,486,0
|
|
20240820,114000,25079512,486,486,486,486,0
|
|
20240820,113900,25079512,486,486,486,486,0
|
|
20240820,113800,25079512,486,486,486,486,0
|
|
20240820,113700,25079512,486,486,486,486,0
|
|
20240820,113600,25079512,486,486,486,486,10
|
|
20240820,113500,25074652,486,485,486,485,600
|
|
20240820,113400,24783513,485,485,485,485,0
|
|
20240820,113300,24783513,485,485,485,485,5
|
|
20240820,113200,24781088,485,485,485,485,0
|
|
20240820,113100,24781088,485,485,485,485,0
|
|
20240820,113000,24781088,485,485,485,485,0
|
|
20240820,112900,24781088,485,485,485,485,0
|
|
20240820,112800,24781088,485,485,485,485,0
|
|
20240820,112700,24781088,485,485,485,485,0
|
|
20240820,112600,24781088,485,485,485,485,200
|
|
20240820,112500,24684088,485,485,485,485,202
|
|
20240820,112400,24586118,485,485,485,485,10
|
|
20240820,112300,24581268,485,485,485,485,0
|
|
20240820,112200,24581268,485,485,485,485,0
|
|
20240820,112100,24581268,485,485,485,485,78
|
|
20240820,112000,24543438,486,486,486,486,0
|
|
20240820,111900,24543438,486,486,486,486,0
|
|
20240820,111800,24543438,486,486,486,486,0
|
|
20240820,111700,24543438,486,486,486,486,10
|
|
20240820,111600,24538578,484,484,484,484,44
|
|
20240820,111500,24517282,483,483,483,483,566
|
|
20240820,111400,24243904,485,485,485,485,0
|
|
20240820,111300,24243904,485,485,485,485,0
|
|
20240820,111200,24243904,485,485,485,485,0
|
|
20240820,111100,24243904,485,485,485,485,0
|
|
20240820,111000,24243904,485,485,485,485,100
|
|
20240820,110900,24195404,482,482,482,482,8000
|
|
20240820,110800,20339404,485,485,485,485,13
|
|
20240820,110700,20333099,485,481,485,481,21
|
|
20240820,110600,20322958,481,481,481,481,1000
|
|
20240820,110500,19841958,481,484,484,481,800
|
|
20240820,110400,19456679,486,486,486,486,0
|
|
20240820,110300,19456679,486,486,486,486,0
|
|
20240820,110200,19456679,486,486,486,486,3
|
|
20240820,110100,19455221,486,486,486,486,0
|
|
20240820,110000,19455221,486,486,486,486,0
|
|
20240820,105900,19455221,486,486,486,486,0
|
|
20240820,105800,19455221,486,486,486,486,2
|
|
20240820,105700,19454249,486,486,486,486,0
|
|
20240820,105600,19454249,486,486,486,486,0
|
|
20240820,105500,19454249,486,486,486,486,0
|
|
20240820,105400,19454249,486,486,486,486,121
|
|
20240820,105300,19395443,486,486,486,486,0
|
|
20240820,105200,19395443,486,486,486,486,0
|
|
20240820,105100,19395443,486,486,486,486,0
|
|
20240820,105000,19395443,486,486,486,486,0
|
|
20240820,104900,19395443,486,486,486,486,0
|
|
20240820,104800,19395443,486,486,486,486,5
|
|
20240820,104700,19393013,486,486,486,486,0
|
|
20240820,104600,19393013,486,486,486,486,0
|
|
20240820,104500,19393013,486,486,486,486,0
|
|
20240820,104400,19393013,486,486,486,486,0
|
|
20240820,104300,19393013,486,486,486,486,0
|
|
20240820,104200,19393013,486,486,486,486,2303
|
|
20240820,104100,18273755,486,485,486,485,1676
|
|
20240820,104000,17460885,485,485,485,485,0
|
|
20240820,103900,17460885,485,484,485,481,5131
|
|
20240820,103800,14992335,484,484,484,484,0
|
|
20240820,103700,14992335,484,484,484,484,807
|
|
20240820,103600,14601747,484,484,484,484,1
|
|
20240820,103500,14601263,485,485,485,485,0
|
|
20240820,103400,14601263,485,485,485,485,0
|
|
20240820,103300,14601263,485,485,485,485,0
|
|
20240820,103200,14601263,485,485,485,485,0
|
|
20240820,103100,14601263,485,485,485,485,0
|
|
20240820,103000,14601263,485,485,485,485,0
|
|
20240820,102900,14601263,485,485,485,485,0
|
|
20240820,102800,14601263,485,485,485,485,0
|
|
20240820,102700,14601263,485,485,485,485,0
|
|
20240820,102600,14601263,485,485,485,485,0
|
|
20240820,102500,14601263,485,485,485,485,291
|
|
20240820,102400,14460128,485,485,485,485,162
|
|
20240820,102300,14381558,485,485,485,485,0
|
|
20240820,102200,14381558,485,484,485,484,95
|
|
20240820,102100,14335513,484,484,484,484,350
|
|
20240820,102000,14166113,484,484,484,484,0
|
|
20240820,101900,14166113,484,484,484,484,0
|
|
20240820,101800,14166113,484,484,484,484,8
|
|
20240820,101700,14162241,484,484,484,484,162
|
|
20240820,101600,14083833,484,484,484,484,5
|
|
20240820,101500,14081413,484,484,484,484,0
|
|
20240820,101400,14081413,484,484,484,484,0
|
|
20240820,101300,14081413,484,484,484,484,0
|
|
20240820,101200,14081413,484,484,484,484,0
|
|
20240820,101100,14081413,484,484,484,484,1
|
|
20240820,101000,14080929,484,481,484,481,911
|
|
20240820,100900,13642406,481,481,481,481,53
|
|
20240820,100800,13616913,485,485,485,485,0
|
|
20240820,100700,13616913,485,485,485,485,0
|
|
20240820,100600,13616913,485,485,485,485,0
|
|
20240820,100500,13616913,485,485,485,485,0
|
|
20240820,100400,13616913,485,485,485,485,0
|
|
20240820,100300,13616913,485,485,485,485,0
|
|
20240820,100200,13616913,485,485,485,485,341
|
|
20240820,100100,13451528,485,485,485,485,2
|
|
20240820,100000,13450558,485,485,485,485,36
|
|
20240820,095900,13433098,485,483,485,483,2010
|
|
20240820,095800,12462248,485,485,485,485,0
|
|
20240820,095700,12462248,485,485,485,485,0
|
|
20240820,095600,12462248,485,485,485,485,0
|
|
20240820,095500,12462248,485,485,485,485,0
|
|
20240820,095400,12462248,485,485,485,485,2000
|
|
20240820,095300,11492248,485,485,485,485,0
|
|
20240820,095200,11492248,485,481,485,481,210
|
|
20240820,095100,11390879,485,485,485,485,10
|
|
20240820,095000,11386029,485,485,485,485,53
|
|
20240820,094900,11360324,485,485,485,485,44
|
|
20240820,094800,11338984,485,485,485,485,0
|
|
20240820,094700,11338984,485,481,485,481,375
|
|
20240820,094600,11158263,482,482,482,482,0
|
|
20240820,094500,11158263,482,485,485,481,89
|
|
20240820,094400,11115415,485,485,485,485,0
|
|
20240820,094300,11115415,485,485,485,485,30
|
|
20240820,094200,11100865,485,481,485,481,1210
|
|
20240820,094100,10518815,486,486,486,486,0
|
|
20240820,094000,10518815,486,486,486,486,0
|
|
20240820,093900,10518815,486,486,486,486,10
|
|
20240820,093800,10513955,481,485,485,481,2082
|
|
20240820,093700,9510113,486,485,486,485,448
|
|
20240820,093600,9292823,485,485,485,485,1375
|
|
20240820,093500,8625948,485,485,485,485,0
|
|
20240820,093400,8625948,485,485,485,485,27
|
|
20240820,093300,8612853,485,485,485,485,0
|
|
20240820,093200,8612853,485,485,485,485,10
|
|
20240820,093100,8608003,483,483,483,483,1318
|
|
20240820,093000,7971409,486,486,486,486,10
|
|
20240820,092900,7966549,483,483,483,483,200
|
|
20240820,092800,7869949,486,486,486,486,0
|
|
20240820,092700,7869949,486,486,486,486,20
|
|
20240820,092600,7860229,486,486,486,486,0
|
|
20240820,092500,7860229,486,486,486,486,0
|
|
20240820,092400,7860229,486,486,486,486,0
|
|
20240820,092300,7860229,486,486,486,486,0
|
|
20240820,092200,7860229,486,486,486,486,0
|
|
20240820,092100,7860229,486,486,486,486,10
|
|
20240820,092000,7855369,485,486,486,483,2090
|
|
20240820,091900,6845730,485,486,486,485,731
|
|
20240820,091800,6490995,486,486,486,486,0
|
|
20240820,091700,6490995,486,486,486,486,78
|
|
20240820,091600,6453087,486,486,486,486,0
|
|
20240820,091500,6453087,486,486,486,486,0
|
|
20240820,091400,6453087,486,486,486,486,0
|
|
20240820,091300,6453087,486,486,486,486,0
|
|
20240820,091200,6453087,486,489,489,486,252
|
|
20240820,091100,6330525,489,489,489,489,541
|
|
20240820,091000,6065976,489,489,489,489,200
|
|
20240820,090900,5968176,489,489,489,489,0
|
|
20240820,090800,5968176,489,489,489,489,0
|
|
20240820,090700,5968176,489,489,489,489,0
|
|
20240820,090600,5968176,489,489,489,489,11
|
|
20240820,090500,5962797,489,489,489,489,10000
|
|
20240820,090400,1072797,489,489,489,489,1
|
|
20240820,090300,1072308,484,489,489,484,94
|
|
20240820,090200,1026411,489,489,489,489,12
|
|
20240820,090100,1020543,489,489,489,489,0
|
|
20240820,090000,1020543,489,489,489,489,2087
|