620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191700,86711026,465,465,465,465,14420
|
|
20240822,191600,86711026,465,465,465,465,0
|
|
20240822,191500,86711026,465,465,465,465,0
|
|
20240822,191400,86711026,465,465,465,465,0
|
|
20240822,191300,86711026,465,465,465,465,0
|
|
20240822,191200,86711026,465,465,465,465,0
|
|
20240822,191100,86711026,465,465,465,465,0
|
|
20240822,191000,86711026,465,465,465,465,0
|
|
20240822,190900,86711026,465,465,465,465,0
|
|
20240822,190800,86711026,465,465,465,465,0
|
|
20240822,190700,86711026,465,465,465,465,0
|
|
20240822,190600,86711026,465,465,465,465,0
|
|
20240822,190500,86711026,465,465,465,465,0
|
|
20240822,190400,86711026,465,465,465,465,0
|
|
20240822,190300,86711026,465,465,465,465,0
|
|
20240822,190200,86711026,465,465,465,465,0
|
|
20240822,190100,86711026,465,465,465,465,0
|
|
20240822,190000,86711026,465,465,465,465,0
|
|
20240822,185900,86711026,465,465,465,465,0
|
|
20240822,185800,86711026,465,465,465,465,0
|
|
20240822,185700,86711026,465,465,465,465,0
|
|
20240822,185600,86711026,465,465,465,465,0
|
|
20240822,185500,86711026,465,465,465,465,0
|
|
20240822,185400,86711026,465,465,465,465,0
|
|
20240822,185300,86711026,465,465,465,465,0
|
|
20240822,185200,86711026,465,465,465,465,0
|
|
20240822,185100,86711026,465,465,465,465,0
|
|
20240822,185000,86711026,465,465,465,465,0
|
|
20240822,184900,86711026,465,465,465,465,0
|
|
20240822,184800,86711026,465,465,465,465,0
|
|
20240822,184700,86711026,465,465,465,465,14420
|
|
20240822,184600,86711026,465,465,465,465,0
|
|
20240822,184500,86711026,465,465,465,465,0
|
|
20240822,184400,86711026,465,465,465,465,0
|
|
20240822,184300,86711026,465,465,465,465,0
|
|
20240822,184200,86711026,465,465,465,465,0
|
|
20240822,184100,86711026,465,465,465,465,0
|
|
20240822,184000,86711026,465,465,465,465,0
|
|
20240822,183900,86711026,465,465,465,465,0
|
|
20240822,183800,86711026,465,465,465,465,0
|
|
20240822,183700,86711026,465,465,465,465,0
|
|
20240822,183600,86711026,465,465,465,465,0
|
|
20240822,183500,86711026,465,465,465,465,0
|
|
20240822,183400,86711026,465,465,465,465,0
|
|
20240822,183300,86711026,465,465,465,465,0
|
|
20240822,183200,86711026,465,465,465,465,0
|
|
20240822,183100,86711026,465,465,465,465,0
|
|
20240822,183000,86711026,465,465,465,465,0
|
|
20240822,182900,86711026,465,465,465,465,0
|
|
20240822,182800,86711026,465,465,465,465,0
|
|
20240822,182700,86711026,465,465,465,465,0
|
|
20240822,182600,86711026,465,465,465,465,0
|
|
20240822,182500,86711026,465,465,465,465,0
|
|
20240822,182400,86711026,465,465,465,465,0
|
|
20240822,182300,86711026,465,465,465,465,0
|
|
20240822,182200,86711026,465,465,465,465,0
|
|
20240822,182100,86711026,465,465,465,465,0
|
|
20240822,182000,86711026,465,465,465,465,0
|
|
20240822,181900,86711026,465,465,465,465,0
|
|
20240822,181800,86711026,465,465,465,465,0
|
|
20240822,181700,86711026,465,465,465,465,14420
|
|
20240822,181600,86711026,465,465,465,465,0
|
|
20240822,181500,86711026,465,465,465,465,0
|
|
20240822,181400,86711026,465,465,465,465,0
|
|
20240822,181300,86711026,465,465,465,465,0
|
|
20240822,181200,86711026,465,465,465,465,0
|
|
20240822,181100,86711026,465,465,465,465,0
|
|
20240822,181000,86711026,465,465,465,465,0
|
|
20240822,180900,86711026,465,465,465,465,0
|
|
20240822,180800,86711026,465,465,465,465,0
|
|
20240822,180700,86711026,465,465,465,465,0
|
|
20240822,180600,86711026,465,465,465,465,0
|
|
20240822,180500,86711026,465,465,465,465,0
|
|
20240822,180400,86711026,465,465,465,465,0
|
|
20240822,180300,86711026,465,465,465,465,0
|
|
20240822,180200,86711026,465,465,465,465,0
|
|
20240822,180100,86711026,465,465,465,465,0
|
|
20240822,180000,86711026,465,465,465,465,0
|
|
20240822,175900,86711026,465,465,465,465,0
|
|
20240822,175800,86711026,465,465,465,465,0
|
|
20240822,175700,86711026,465,465,465,465,0
|
|
20240822,175600,86711026,465,465,465,465,0
|
|
20240822,175500,86711026,465,465,465,465,0
|
|
20240822,175400,86711026,465,465,465,465,0
|
|
20240822,175300,86711026,465,465,465,465,0
|
|
20240822,175200,86711026,465,465,465,465,0
|
|
20240822,175100,86711026,465,465,465,465,0
|
|
20240822,175000,86711026,465,465,465,465,0
|
|
20240822,174900,86711026,465,465,465,465,0
|
|
20240822,174800,86711026,465,465,465,465,0
|
|
20240822,174700,86711026,465,465,465,465,14420
|
|
20240822,174600,86711026,465,465,465,465,0
|
|
20240822,174500,86711026,465,465,465,465,0
|
|
20240822,174400,86711026,465,465,465,465,0
|
|
20240822,174300,86711026,465,465,465,465,0
|
|
20240822,174200,86711026,465,465,465,465,0
|
|
20240822,174100,86711026,465,465,465,465,0
|
|
20240822,174000,86711026,465,465,465,465,0
|
|
20240822,173900,86711026,465,465,465,465,0
|
|
20240822,173800,86711026,465,465,465,465,0
|
|
20240822,173700,86711026,465,465,465,465,0
|
|
20240822,173600,86711026,465,465,465,465,0
|
|
20240822,173500,86711026,465,465,465,465,0
|
|
20240822,173400,86711026,465,465,465,465,0
|
|
20240822,173300,86711026,465,465,465,465,0
|
|
20240822,173200,86711026,465,465,465,465,0
|
|
20240822,173100,86711026,465,465,465,465,0
|
|
20240822,173000,86711026,465,465,465,465,0
|
|
20240822,172900,86711026,465,465,465,465,0
|
|
20240822,172800,86711026,465,465,465,465,0
|
|
20240822,172700,86711026,465,465,465,465,0
|
|
20240822,172600,86711026,465,465,465,465,0
|
|
20240822,172500,86711026,465,465,465,465,0
|
|
20240822,172400,86711026,465,465,465,465,0
|
|
20240822,172300,86711026,465,465,465,465,0
|
|
20240822,172200,86711026,465,465,465,465,0
|
|
20240822,172100,86711026,465,465,465,465,0
|
|
20240822,172000,86711026,465,465,465,465,0
|
|
20240822,171900,86711026,465,465,465,465,0
|
|
20240822,171800,86711026,465,465,465,465,0
|
|
20240822,171700,86711026,465,465,465,465,14420
|
|
20240822,171600,86711026,465,465,465,465,0
|
|
20240822,171500,86711026,465,465,465,465,0
|
|
20240822,171400,86711026,465,465,465,465,0
|
|
20240822,171300,86711026,465,465,465,465,0
|
|
20240822,171200,86711026,465,465,465,465,0
|
|
20240822,171100,86711026,465,465,465,465,0
|
|
20240822,171000,86711026,465,465,465,465,0
|
|
20240822,170900,86711026,465,465,465,465,0
|
|
20240822,170800,86711026,465,465,465,465,0
|
|
20240822,170700,86711026,465,465,465,465,0
|
|
20240822,170600,86711026,465,465,465,465,0
|
|
20240822,170500,86711026,465,465,465,465,0
|
|
20240822,170400,86711026,465,465,465,465,0
|
|
20240822,170300,86711026,465,465,465,465,0
|
|
20240822,170200,86711026,465,465,465,465,0
|
|
20240822,170100,86711026,465,465,465,465,0
|
|
20240822,170000,86711026,465,465,465,465,0
|
|
20240822,165900,86711026,465,465,465,465,0
|
|
20240822,165800,86711026,465,465,465,465,0
|
|
20240822,165700,86711026,465,465,465,465,0
|
|
20240822,165600,86711026,465,465,465,465,0
|
|
20240822,165500,86711026,465,465,465,465,0
|
|
20240822,165400,86711026,465,465,465,465,0
|
|
20240822,165300,86711026,465,465,465,465,0
|
|
20240822,165200,86711026,465,465,465,465,0
|
|
20240822,165100,86711026,465,465,465,465,0
|
|
20240822,165000,86711026,465,465,465,465,0
|
|
20240822,164900,86711026,465,465,465,465,0
|
|
20240822,164800,86711026,465,465,465,465,0
|
|
20240822,164700,86711026,465,465,465,465,14420
|
|
20240822,164600,86711026,465,465,465,465,0
|
|
20240822,164500,86711026,465,465,465,465,0
|
|
20240822,164400,86711026,465,465,465,465,0
|
|
20240822,164300,86711026,465,465,465,465,0
|
|
20240822,164200,86711026,465,465,465,465,0
|
|
20240822,164100,86711026,465,465,465,465,0
|
|
20240822,164000,86711026,465,465,465,465,0
|
|
20240822,163900,86711026,465,465,465,465,0
|
|
20240822,163800,86711026,465,465,465,465,0
|
|
20240822,163700,86711026,465,465,465,465,0
|
|
20240822,163600,86711026,465,465,465,465,0
|
|
20240822,163500,86711026,465,465,465,465,0
|
|
20240822,163400,86711026,465,465,465,465,0
|
|
20240822,163300,86711026,465,465,465,465,0
|
|
20240822,163200,86711026,465,465,465,465,0
|
|
20240822,163100,86711026,465,465,465,465,0
|
|
20240822,163000,86711026,465,465,465,465,0
|
|
20240822,162900,86711026,465,465,465,465,0
|
|
20240822,162800,86711026,465,465,465,465,0
|
|
20240822,162700,86711026,465,465,465,465,0
|
|
20240822,162600,86711026,465,465,465,465,0
|
|
20240822,162500,86711026,465,465,465,465,0
|
|
20240822,162400,86711026,465,465,465,465,0
|
|
20240822,162300,86711026,465,465,465,465,0
|
|
20240822,162200,86711026,465,465,465,465,0
|
|
20240822,162100,86711026,465,465,465,465,0
|
|
20240822,162000,86711026,465,465,465,465,0
|
|
20240822,161900,86711026,465,465,465,465,0
|
|
20240822,161800,86711026,465,465,465,465,0
|
|
20240822,161700,86711026,465,465,465,465,14420
|
|
20240822,161600,86711026,465,465,465,465,0
|
|
20240822,161500,86711026,465,465,465,465,0
|
|
20240822,161400,86711026,465,465,465,465,0
|
|
20240822,161300,86711026,465,465,465,465,0
|
|
20240822,161200,86711026,465,465,465,465,0
|
|
20240822,161100,86711026,465,465,465,465,0
|
|
20240822,161000,86711026,465,465,465,465,0
|
|
20240822,160900,86711026,465,465,465,465,0
|
|
20240822,160800,86711026,465,465,465,465,0
|
|
20240822,160700,86711026,465,465,465,465,0
|
|
20240822,160600,86711026,465,465,465,465,0
|
|
20240822,160500,86711026,465,465,465,465,0
|
|
20240822,160400,86711026,465,465,465,465,0
|
|
20240822,160300,86711026,465,465,465,465,0
|
|
20240822,160200,86711026,465,465,465,465,0
|
|
20240822,160100,86711026,465,465,465,465,0
|
|
20240822,160000,86711026,465,465,465,465,0
|
|
20240822,155900,86711026,465,465,465,465,0
|
|
20240822,155800,86711026,465,465,465,465,0
|
|
20240822,155700,86711026,465,465,465,465,0
|
|
20240822,155600,86711026,465,465,465,465,0
|
|
20240822,155500,86711026,465,465,465,465,0
|
|
20240822,155400,86711026,465,465,465,465,0
|
|
20240822,155300,86711026,465,465,465,465,0
|
|
20240822,155200,86711026,465,465,465,465,0
|
|
20240822,155100,86711026,465,465,465,465,0
|
|
20240822,155000,86711026,465,465,465,465,0
|
|
20240822,154900,86711026,465,465,465,465,0
|
|
20240822,154800,86711026,465,465,465,465,0
|
|
20240822,154700,86711026,465,465,465,465,14420
|
|
20240822,154600,86711026,465,465,465,465,0
|
|
20240822,154500,86711026,465,465,465,465,0
|
|
20240822,154400,86711026,465,465,465,465,0
|
|
20240822,154300,86711026,465,465,465,465,0
|
|
20240822,154200,86711026,465,465,465,465,0
|
|
20240822,154100,86711026,465,465,465,465,0
|
|
20240822,154000,86711026,465,465,465,465,0
|
|
20240822,153900,86711026,465,465,465,465,0
|
|
20240822,153800,86711026,465,465,465,465,0
|
|
20240822,153700,86711026,465,465,465,465,0
|
|
20240822,153600,86711026,465,465,465,465,0
|
|
20240822,153500,86711026,465,465,465,465,0
|
|
20240822,153400,86711026,465,465,465,465,0
|
|
20240822,153300,86711026,465,465,465,465,0
|
|
20240822,153200,86711026,465,465,465,465,0
|
|
20240822,153100,86711026,465,465,465,465,0
|
|
20240822,153000,86711026,465,465,465,465,14420
|
|
20240822,152900,80005726,463,463,463,463,0
|
|
20240822,152800,80005726,463,463,463,463,0
|
|
20240822,152700,80005726,463,463,463,463,0
|
|
20240822,152600,80005726,463,463,463,463,0
|
|
20240822,152500,80005726,463,463,463,463,0
|
|
20240822,152400,80005726,463,463,463,463,0
|
|
20240822,152300,80005726,463,463,463,463,0
|
|
20240822,152200,80005726,463,463,463,463,0
|
|
20240822,152100,80005726,463,463,463,463,0
|
|
20240822,152000,80005726,463,463,463,463,0
|
|
20240822,151900,80005726,463,460,463,460,10077
|
|
20240822,151800,75352574,460,460,460,460,211
|
|
20240822,151700,75255514,460,460,460,460,55
|
|
20240822,151600,75230214,460,456,460,456,182
|
|
20240822,151500,75146510,460,459,460,459,533
|
|
20240822,151400,74901723,461,461,461,461,10
|
|
20240822,151300,74897113,461,461,461,461,11
|
|
20240822,151200,74892042,461,461,461,461,11
|
|
20240822,151100,74886971,461,461,461,461,18
|
|
20240822,151000,74878673,461,461,461,461,44
|
|
20240822,150900,74858389,461,461,461,461,126
|
|
20240822,150800,74800303,461,461,461,461,69
|
|
20240822,150700,74768494,461,461,461,461,8
|
|
20240822,150600,74764806,461,461,461,461,100
|
|
20240822,150500,74718706,461,461,461,461,32
|
|
20240822,150400,74703954,461,461,461,461,80
|
|
20240822,150300,74667074,461,462,462,453,17116
|
|
20240822,150200,66889893,462,462,462,462,17
|
|
20240822,150100,66882039,462,462,462,462,0
|
|
20240822,150000,66882039,462,462,462,462,100
|
|
20240822,145900,66835839,462,462,462,462,33
|
|
20240822,145800,66820593,462,462,462,462,20
|
|
20240822,145700,66811353,462,462,462,462,10
|
|
20240822,145600,66806733,462,462,462,462,144
|
|
20240822,145500,66740205,462,462,462,462,42
|
|
20240822,145400,66720801,462,462,462,462,198
|
|
20240822,145300,66629325,462,462,462,462,242
|
|
20240822,145200,66517521,462,460,462,460,14362
|
|
20240822,145100,59910957,460,460,460,460,0
|
|
20240822,145000,59910957,460,460,460,460,73
|
|
20240822,144900,59877377,460,460,460,460,11
|
|
20240822,144800,59872317,460,460,460,460,10
|
|
20240822,144700,59867717,460,459,460,459,93
|
|
20240822,144600,59824947,460,460,460,460,316
|
|
20240822,144500,59679587,460,460,460,460,100
|
|
20240822,144400,59633587,460,460,460,460,11
|
|
20240822,144300,59628527,460,460,460,460,100
|
|
20240822,144200,59582527,460,460,460,460,144
|
|
20240822,144100,59516287,460,460,460,460,4
|
|
20240822,144000,59514447,460,460,460,460,164
|
|
20240822,143900,59439007,460,460,460,460,88
|
|
20240822,143800,59398527,460,460,460,460,6993
|
|
20240822,143700,56181747,460,460,460,460,113
|
|
20240822,143600,56129767,460,460,460,460,46
|
|
20240822,143500,56108607,460,460,460,454,9877
|
|
20240822,143400,51566477,460,457,460,457,3062
|
|
20240822,143300,50162499,457,455,457,455,863
|
|
20240822,143200,49769790,455,455,455,455,645
|
|
20240822,143100,49476315,455,455,455,455,10
|
|
20240822,143000,49471765,455,455,455,455,0
|
|
20240822,142900,49471765,455,455,455,455,77
|
|
20240822,142800,49436730,455,455,455,455,244
|
|
20240822,142700,49325710,455,455,455,455,355
|
|
20240822,142600,49164185,455,455,455,451,3878
|
|
20240822,142500,47413695,455,451,455,451,2462
|
|
20240822,142400,46301485,451,455,455,451,245
|
|
20240822,142300,46190050,455,454,455,454,744
|
|
20240822,142200,45851633,454,452,454,450,5108
|
|
20240822,142100,43552767,456,456,456,456,268
|
|
20240822,142000,43430559,457,457,457,457,0
|
|
20240822,141900,43430559,457,457,457,457,124
|
|
20240822,141800,43373891,457,457,457,457,54
|
|
20240822,141700,43349213,457,462,462,450,17014
|
|
20240822,141600,35654634,462,462,462,462,211
|
|
20240822,141500,35557152,462,462,462,461,360
|
|
20240822,141400,35390942,453,460,460,450,12503
|
|
20240822,141300,29683794,463,460,463,460,1002
|
|
20240822,141200,29222868,463,463,463,463,0
|
|
20240822,141100,29222868,463,463,463,463,0
|
|
20240822,141000,29222868,463,463,463,463,0
|
|
20240822,140900,29222868,463,463,463,463,0
|
|
20240822,140800,29222868,463,463,463,463,0
|
|
20240822,140700,29222868,463,463,463,463,4
|
|
20240822,140600,29221016,463,463,463,463,0
|
|
20240822,140500,29221016,463,463,463,463,0
|
|
20240822,140400,29221016,463,463,463,463,0
|
|
20240822,140300,29221016,463,463,463,463,0
|
|
20240822,140200,29221016,463,463,463,463,0
|
|
20240822,140100,29221016,463,463,463,463,0
|
|
20240822,140000,29221016,463,463,463,463,0
|
|
20240822,135900,29221016,463,460,463,460,2002
|
|
20240822,135800,28300090,463,463,463,463,0
|
|
20240822,135700,28300090,463,463,463,463,0
|
|
20240822,135600,28300090,463,463,463,463,0
|
|
20240822,135500,28300090,463,463,463,463,0
|
|
20240822,135400,28300090,463,463,463,463,0
|
|
20240822,135300,28300090,463,463,463,463,0
|
|
20240822,135200,28300090,463,463,463,463,0
|
|
20240822,135100,28300090,463,463,463,463,0
|
|
20240822,135000,28300090,463,463,463,463,0
|
|
20240822,134900,28300090,463,463,463,463,0
|
|
20240822,134800,28300090,463,463,463,463,0
|
|
20240822,134700,28300090,463,463,463,463,0
|
|
20240822,134600,28300090,463,463,463,463,10
|
|
20240822,134500,28295460,463,463,463,463,0
|
|
20240822,134400,28295460,463,463,463,463,0
|
|
20240822,134300,28295460,463,463,463,463,0
|
|
20240822,134200,28295460,463,463,463,463,0
|
|
20240822,134100,28295460,463,463,463,463,0
|
|
20240822,134000,28295460,463,463,463,463,12
|
|
20240822,133900,28289904,463,463,463,463,4319
|
|
20240822,133800,26290207,463,463,463,463,0
|
|
20240822,133700,26290207,463,463,463,463,0
|
|
20240822,133600,26290207,463,463,463,463,0
|
|
20240822,133500,26290207,463,463,463,463,0
|
|
20240822,133400,26290207,463,463,463,463,0
|
|
20240822,133300,26290207,463,463,463,463,0
|
|
20240822,133200,26290207,463,463,463,463,0
|
|
20240822,133100,26290207,463,463,463,463,0
|
|
20240822,133000,26290207,463,463,463,463,0
|
|
20240822,132900,26290207,463,459,463,459,1370
|
|
20240822,132800,25661245,463,459,463,459,1369
|
|
20240822,132700,25032866,463,459,463,459,101
|
|
20240822,132600,24986503,463,463,463,463,0
|
|
20240822,132500,24986503,463,463,463,463,0
|
|
20240822,132400,24986503,463,463,463,463,0
|
|
20240822,132300,24986503,463,463,463,463,0
|
|
20240822,132200,24986503,463,463,463,463,0
|
|
20240822,132100,24986503,463,463,463,463,300
|
|
20240822,132000,24847603,463,463,463,463,0
|
|
20240822,131900,24847603,463,463,463,463,0
|
|
20240822,131800,24847603,463,463,463,463,0
|
|
20240822,131700,24847603,463,463,463,463,222
|
|
20240822,131600,24744817,463,463,463,463,0
|
|
20240822,131500,24744817,463,459,463,459,527
|
|
20240822,131400,24501584,460,462,462,460,3693
|
|
20240822,131300,22799458,462,462,462,462,44
|
|
20240822,131200,22779130,462,462,462,462,0
|
|
20240822,131100,22779130,462,462,462,462,344
|
|
20240822,131000,22620202,463,463,463,463,0
|
|
20240822,130900,22620202,463,463,463,463,0
|
|
20240822,130800,22620202,463,463,463,463,0
|
|
20240822,130700,22620202,463,463,463,463,0
|
|
20240822,130600,22620202,463,463,463,463,14
|
|
20240822,130500,22613720,463,463,463,463,2000
|
|
20240822,130400,21687720,463,463,463,463,1000
|
|
20240822,130300,21224720,463,463,463,463,0
|
|
20240822,130200,21224720,463,463,463,463,0
|
|
20240822,130100,21224720,463,463,463,463,0
|
|
20240822,130000,21224720,463,463,463,463,0
|
|
20240822,125900,21224720,463,463,463,463,0
|
|
20240822,125800,21224720,463,463,463,463,10
|
|
20240822,125700,21220090,463,463,463,463,3733
|
|
20240822,125600,19491711,463,463,463,463,0
|
|
20240822,125500,19491711,463,463,463,463,100
|
|
20240822,125400,19445411,463,463,463,463,0
|
|
20240822,125300,19445411,463,463,463,463,0
|
|
20240822,125200,19445411,463,463,463,463,0
|
|
20240822,125100,19445411,463,463,463,463,12
|
|
20240822,125000,19439855,463,463,463,463,2000
|
|
20240822,124900,18513855,463,463,463,463,0
|
|
20240822,124800,18513855,463,462,463,462,891
|
|
20240822,124700,18102211,462,462,462,462,111
|
|
20240822,124600,18050929,463,463,463,463,0
|
|
20240822,124500,18050929,463,463,463,463,0
|
|
20240822,124400,18050929,463,463,463,463,0
|
|
20240822,124300,18050929,463,463,463,463,0
|
|
20240822,124200,18050929,463,463,463,463,227
|
|
20240822,124100,17945828,463,463,463,463,0
|
|
20240822,124000,17945828,463,463,463,463,0
|
|
20240822,123900,17945828,463,463,463,463,3
|
|
20240822,123800,17944439,463,463,463,463,0
|
|
20240822,123700,17944439,463,463,463,463,0
|
|
20240822,123600,17944439,463,463,463,463,0
|
|
20240822,123500,17944439,463,463,463,463,0
|
|
20240822,123400,17944439,463,463,463,463,0
|
|
20240822,123300,17944439,463,463,463,463,0
|
|
20240822,123200,17944439,463,463,463,463,0
|
|
20240822,123100,17944439,463,463,463,463,5
|
|
20240822,123000,17942124,463,463,463,463,0
|
|
20240822,122900,17942124,463,463,463,463,0
|
|
20240822,122800,17942124,463,463,463,463,0
|
|
20240822,122700,17942124,463,463,463,463,0
|
|
20240822,122600,17942124,463,463,463,463,0
|
|
20240822,122500,17942124,463,463,463,463,0
|
|
20240822,122400,17942124,463,463,463,463,2
|
|
20240822,122300,17941198,463,463,463,463,0
|
|
20240822,122200,17941198,463,463,463,463,0
|
|
20240822,122100,17941198,463,463,463,463,0
|
|
20240822,122000,17941198,463,463,463,463,0
|
|
20240822,121900,17941198,463,463,463,463,0
|
|
20240822,121800,17941198,463,463,463,463,0
|
|
20240822,121700,17941198,463,463,463,463,0
|
|
20240822,121600,17941198,463,463,463,463,0
|
|
20240822,121500,17941198,463,463,463,463,0
|
|
20240822,121400,17941198,463,463,463,463,10
|
|
20240822,121300,17936568,463,463,463,463,0
|
|
20240822,121200,17936568,463,463,463,463,0
|
|
20240822,121100,17936568,463,463,463,463,0
|
|
20240822,121000,17936568,463,463,463,463,0
|
|
20240822,120900,17936568,463,463,463,463,0
|
|
20240822,120800,17936568,463,463,463,463,0
|
|
20240822,120700,17936568,463,463,463,463,0
|
|
20240822,120600,17936568,463,463,463,463,5
|
|
20240822,120500,17934253,463,463,463,463,0
|
|
20240822,120400,17934253,463,463,463,463,0
|
|
20240822,120300,17934253,463,463,463,463,0
|
|
20240822,120200,17934253,463,463,463,463,0
|
|
20240822,120100,17934253,463,463,463,463,0
|
|
20240822,120000,17934253,463,463,463,463,0
|
|
20240822,115900,17934253,463,463,463,463,0
|
|
20240822,115800,17934253,463,462,463,462,1001
|
|
20240822,115700,17471790,463,463,463,463,2010
|
|
20240822,115600,16541160,463,463,463,463,800
|
|
20240822,115500,16170760,463,463,463,463,0
|
|
20240822,115400,16170760,463,463,463,463,0
|
|
20240822,115300,16170760,463,463,463,463,0
|
|
20240822,115200,16170760,463,463,463,463,0
|
|
20240822,115100,16170760,463,463,463,463,0
|
|
20240822,115000,16170760,463,463,463,463,0
|
|
20240822,114900,16170760,463,463,463,463,0
|
|
20240822,114800,16170760,463,463,463,463,0
|
|
20240822,114700,16170760,463,463,463,463,0
|
|
20240822,114600,16170760,463,463,463,463,0
|
|
20240822,114500,16170760,463,463,463,463,1
|
|
20240822,114400,16170297,460,463,463,460,1005
|
|
20240822,114300,15707982,460,461,463,460,1013
|
|
20240822,114200,15241382,463,463,463,463,0
|
|
20240822,114100,15241382,463,463,463,463,0
|
|
20240822,114000,15241382,463,463,463,463,0
|
|
20240822,113900,15241382,463,463,463,463,0
|
|
20240822,113800,15241382,463,463,463,463,0
|
|
20240822,113700,15241382,463,463,463,463,0
|
|
20240822,113600,15241382,463,463,463,463,60
|
|
20240822,113500,15213602,463,463,463,463,2100
|
|
20240822,113400,14241302,463,463,463,463,3000
|
|
20240822,113300,12852302,463,463,463,463,135
|
|
20240822,113200,12789797,463,463,463,463,431
|
|
20240822,113100,12590244,463,463,463,463,510
|
|
20240822,113000,12354114,463,463,463,463,0
|
|
20240822,112900,12354114,463,463,463,463,0
|
|
20240822,112800,12354114,463,463,463,463,0
|
|
20240822,112700,12354114,463,463,463,463,0
|
|
20240822,112600,12354114,463,463,463,463,0
|
|
20240822,112500,12354114,463,463,463,463,0
|
|
20240822,112400,12354114,463,463,463,463,0
|
|
20240822,112300,12354114,463,463,463,463,0
|
|
20240822,112200,12354114,463,463,463,463,3
|
|
20240822,112100,12352725,462,462,462,462,258
|
|
20240822,112000,12233529,463,463,463,463,0
|
|
20240822,111900,12233529,463,463,463,463,0
|
|
20240822,111800,12233529,463,463,463,463,0
|
|
20240822,111700,12233529,463,463,463,463,0
|
|
20240822,111600,12233529,463,462,463,462,125
|
|
20240822,111500,12175777,463,463,463,463,0
|
|
20240822,111400,12175777,463,463,463,463,18
|
|
20240822,111300,12167443,463,463,463,463,1
|
|
20240822,111200,12166980,462,462,462,462,45
|
|
20240822,111100,12146190,463,463,463,463,6
|
|
20240822,111000,12143412,463,463,463,463,13
|
|
20240822,110900,12137393,463,463,463,463,15
|
|
20240822,110800,12130448,463,463,463,463,316
|
|
20240822,110700,11984140,463,463,463,463,0
|
|
20240822,110600,11984140,463,463,463,463,22
|
|
20240822,110500,11973954,463,463,463,463,5
|
|
20240822,110400,11971639,463,463,463,463,0
|
|
20240822,110300,11971639,463,463,463,463,0
|
|
20240822,110200,11971639,463,463,463,463,18
|
|
20240822,110100,11963305,463,463,463,463,0
|
|
20240822,110000,11963305,463,463,463,463,0
|
|
20240822,105900,11963305,463,463,463,463,0
|
|
20240822,105800,11963305,463,463,463,463,0
|
|
20240822,105700,11963305,463,463,463,463,0
|
|
20240822,105600,11963305,463,463,463,463,0
|
|
20240822,105500,11963305,463,463,463,463,0
|
|
20240822,105400,11963305,463,463,463,463,10
|
|
20240822,105300,11958675,463,463,463,463,3
|
|
20240822,105200,11957286,463,463,463,463,0
|
|
20240822,105100,11957286,463,463,463,463,3010
|
|
20240822,105000,10563656,463,463,463,463,0
|
|
20240822,104900,10563656,463,463,463,463,0
|
|
20240822,104800,10563656,463,463,463,463,17
|
|
20240822,104700,10555785,463,463,463,463,0
|
|
20240822,104600,10555785,463,463,463,463,0
|
|
20240822,104500,10555785,463,463,463,463,0
|
|
20240822,104400,10555785,463,463,463,463,0
|
|
20240822,104300,10555785,463,463,463,463,0
|
|
20240822,104200,10555785,463,463,463,463,10
|
|
20240822,104100,10551155,463,463,463,463,15
|
|
20240822,104000,10544210,463,463,463,463,14
|
|
20240822,103900,10537728,463,463,463,463,60
|
|
20240822,103800,10509948,463,463,463,463,0
|
|
20240822,103700,10509948,463,463,463,463,5
|
|
20240822,103600,10507633,463,463,463,463,0
|
|
20240822,103500,10507633,463,463,463,463,0
|
|
20240822,103400,10507633,463,463,463,463,5
|
|
20240822,103300,10505318,463,463,463,463,3
|
|
20240822,103200,10503929,463,463,463,463,10
|
|
20240822,103100,10499299,463,463,463,463,131
|
|
20240822,103000,10438646,463,461,463,461,1007
|
|
20240822,102900,9974405,463,463,463,463,50
|
|
20240822,102800,9951255,463,463,463,463,14
|
|
20240822,102700,9944773,463,463,463,463,12
|
|
20240822,102600,9939217,463,463,463,463,17
|
|
20240822,102500,9931346,463,463,463,463,0
|
|
20240822,102400,9931346,463,463,463,463,152
|
|
20240822,102300,9860970,463,463,463,463,15
|
|
20240822,102200,9854025,463,463,463,463,24
|
|
20240822,102100,9842913,463,463,463,463,125
|
|
20240822,102000,9785038,463,463,463,463,10
|
|
20240822,101900,9780408,463,463,463,463,0
|
|
20240822,101800,9780408,463,463,463,463,10
|
|
20240822,101700,9775778,463,463,463,463,0
|
|
20240822,101600,9775778,463,463,463,463,24
|
|
20240822,101500,9764666,463,463,463,463,129
|
|
20240822,101400,9704939,463,461,463,461,1510
|
|
20240822,101300,9008809,463,463,463,463,10
|
|
20240822,101200,9004179,463,463,463,463,4
|
|
20240822,101100,9002327,463,463,463,463,11
|
|
20240822,101000,8997234,463,463,463,463,0
|
|
20240822,100900,8997234,463,463,463,463,2
|
|
20240822,100800,8996308,463,463,463,463,10
|
|
20240822,100700,8991678,463,463,463,463,4
|
|
20240822,100600,8989826,463,463,463,463,56
|
|
20240822,100500,8963898,461,463,463,461,910
|
|
20240822,100400,8544368,463,463,463,463,45
|
|
20240822,100300,8523533,463,463,463,463,102
|
|
20240822,100200,8476307,463,463,463,463,25
|
|
20240822,100100,8464732,463,463,463,463,373
|
|
20240822,100000,8292033,463,463,463,463,125
|
|
20240822,095900,8234158,462,462,462,462,5011
|
|
20240822,095800,5919076,463,463,463,463,4
|
|
20240822,095700,5917224,463,463,463,463,0
|
|
20240822,095600,5917224,463,463,463,463,0
|
|
20240822,095500,5917224,463,463,463,463,12
|
|
20240822,095400,5911668,463,461,463,461,981
|
|
20240822,095300,5459397,461,461,461,461,765
|
|
20240822,095200,5106732,461,461,461,461,226
|
|
20240822,095100,5002546,463,463,463,463,10
|
|
20240822,095000,4997916,463,463,463,463,136
|
|
20240822,094900,4934948,461,463,463,461,4022
|
|
20240822,094800,3080362,463,463,463,463,111
|
|
20240822,094700,3028969,463,463,463,463,0
|
|
20240822,094600,3028969,463,463,463,463,0
|
|
20240822,094500,3028969,463,463,463,463,2
|
|
20240822,094400,3028043,463,463,463,463,1
|
|
20240822,094300,3027580,463,463,463,463,200
|
|
20240822,094200,2934980,465,465,465,465,0
|
|
20240822,094100,2934980,465,465,465,465,0
|
|
20240822,094000,2934980,465,465,465,465,0
|
|
20240822,093900,2934980,465,465,465,465,0
|
|
20240822,093800,2934980,465,463,465,463,1674
|
|
20240822,093700,2159904,464,465,465,464,65
|
|
20240822,093600,2129743,465,465,465,465,0
|
|
20240822,093500,2129743,465,465,465,465,0
|
|
20240822,093400,2129743,465,465,465,465,16
|
|
20240822,093300,2122303,465,465,465,464,403
|
|
20240822,093200,1935308,465,465,465,465,96
|
|
20240822,093100,1890668,465,465,465,465,3
|
|
20240822,093000,1889273,465,465,465,465,22
|
|
20240822,092900,1879043,465,465,465,465,0
|
|
20240822,092800,1879043,465,465,465,465,0
|
|
20240822,092700,1879043,465,465,465,465,0
|
|
20240822,092600,1879043,465,465,465,465,0
|
|
20240822,092500,1879043,465,465,465,465,0
|
|
20240822,092400,1879043,465,465,465,465,0
|
|
20240822,092300,1879043,465,465,465,465,0
|
|
20240822,092200,1879043,465,465,465,465,0
|
|
20240822,092100,1879043,465,465,465,465,0
|
|
20240822,092000,1879043,465,465,465,465,0
|
|
20240822,091900,1879043,465,465,465,465,0
|
|
20240822,091800,1879043,465,465,465,465,210
|
|
20240822,091700,1781393,465,465,465,465,10
|
|
20240822,091600,1776743,465,465,465,465,10
|
|
20240822,091500,1772093,465,465,465,465,20
|
|
20240822,091400,1762793,465,465,465,465,111
|
|
20240822,091300,1711178,465,465,465,465,5
|
|
20240822,091200,1708853,464,464,464,464,4
|
|
20240822,091100,1706997,465,465,465,465,1417
|
|
20240822,091000,1048092,465,466,466,464,717
|
|
20240822,090900,714769,465,465,465,465,0
|
|
20240822,090800,714769,465,465,465,465,1530
|
|
20240822,090700,3319,474,474,474,474,0
|
|
20240822,090600,3319,474,474,474,474,6
|
|
20240822,090500,475,475,475,475,475,0
|
|
20240822,090400,475,475,475,475,475,0
|
|
20240822,090300,475,475,475,475,475,0
|
|
20240822,090200,475,475,475,475,475,0
|
|
20240822,090100,475,475,475,475,475,1
|
|
20240822,090000,0,463,463,463,463,0
|