620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191700,115881893,483,483,483,483,24000
|
|
20240823,191600,115881893,483,483,483,483,0
|
|
20240823,191500,115881893,483,483,483,483,0
|
|
20240823,191400,115881893,483,483,483,483,0
|
|
20240823,191300,115881893,483,483,483,483,0
|
|
20240823,191200,115881893,483,483,483,483,0
|
|
20240823,191100,115881893,483,483,483,483,0
|
|
20240823,191000,115881893,483,483,483,483,0
|
|
20240823,190900,115881893,483,483,483,483,0
|
|
20240823,190800,115881893,483,483,483,483,0
|
|
20240823,190700,115881893,483,483,483,483,0
|
|
20240823,190600,115881893,483,483,483,483,0
|
|
20240823,190500,115881893,483,483,483,483,0
|
|
20240823,190400,115881893,483,483,483,483,0
|
|
20240823,190300,115881893,483,483,483,483,0
|
|
20240823,190200,115881893,483,483,483,483,0
|
|
20240823,190100,115881893,483,483,483,483,0
|
|
20240823,190000,115881893,483,483,483,483,0
|
|
20240823,185900,115881893,483,483,483,483,0
|
|
20240823,185800,115881893,483,483,483,483,0
|
|
20240823,185700,115881893,483,483,483,483,0
|
|
20240823,185600,115881893,483,483,483,483,0
|
|
20240823,185500,115881893,483,483,483,483,0
|
|
20240823,185400,115881893,483,483,483,483,0
|
|
20240823,185300,115881893,483,483,483,483,0
|
|
20240823,185200,115881893,483,483,483,483,0
|
|
20240823,185100,115881893,483,483,483,483,0
|
|
20240823,185000,115881893,483,483,483,483,0
|
|
20240823,184900,115881893,483,483,483,483,0
|
|
20240823,184800,115881893,483,483,483,483,0
|
|
20240823,184700,115881893,483,483,483,483,24000
|
|
20240823,184600,115881893,483,483,483,483,0
|
|
20240823,184500,115881893,483,483,483,483,0
|
|
20240823,184400,115881893,483,483,483,483,0
|
|
20240823,184300,115881893,483,483,483,483,0
|
|
20240823,184200,115881893,483,483,483,483,0
|
|
20240823,184100,115881893,483,483,483,483,0
|
|
20240823,184000,115881893,483,483,483,483,0
|
|
20240823,183900,115881893,483,483,483,483,0
|
|
20240823,183800,115881893,483,483,483,483,0
|
|
20240823,183700,115881893,483,483,483,483,0
|
|
20240823,183600,115881893,483,483,483,483,0
|
|
20240823,183500,115881893,483,483,483,483,0
|
|
20240823,183400,115881893,483,483,483,483,0
|
|
20240823,183300,115881893,483,483,483,483,0
|
|
20240823,183200,115881893,483,483,483,483,0
|
|
20240823,183100,115881893,483,483,483,483,0
|
|
20240823,183000,115881893,483,483,483,483,0
|
|
20240823,182900,115881893,483,483,483,483,0
|
|
20240823,182800,115881893,483,483,483,483,0
|
|
20240823,182700,115881893,483,483,483,483,0
|
|
20240823,182600,115881893,483,483,483,483,0
|
|
20240823,182500,115881893,483,483,483,483,0
|
|
20240823,182400,115881893,483,483,483,483,0
|
|
20240823,182300,115881893,483,483,483,483,0
|
|
20240823,182200,115881893,483,483,483,483,0
|
|
20240823,182100,115881893,483,483,483,483,0
|
|
20240823,182000,115881893,483,483,483,483,0
|
|
20240823,181900,115881893,483,483,483,483,0
|
|
20240823,181800,115881893,483,483,483,483,0
|
|
20240823,181700,115881893,483,483,483,483,24000
|
|
20240823,181600,115881893,483,483,483,483,0
|
|
20240823,181500,115881893,483,483,483,483,0
|
|
20240823,181400,115881893,483,483,483,483,0
|
|
20240823,181300,115881893,483,483,483,483,0
|
|
20240823,181200,115881893,483,483,483,483,0
|
|
20240823,181100,115881893,483,483,483,483,0
|
|
20240823,181000,115881893,483,483,483,483,0
|
|
20240823,180900,115881893,483,483,483,483,0
|
|
20240823,180800,115881893,483,483,483,483,0
|
|
20240823,180700,115881893,483,483,483,483,0
|
|
20240823,180600,115881893,483,483,483,483,0
|
|
20240823,180500,115881893,483,483,483,483,0
|
|
20240823,180400,115881893,483,483,483,483,0
|
|
20240823,180300,115881893,483,483,483,483,0
|
|
20240823,180200,115881893,483,483,483,483,0
|
|
20240823,180100,115881893,483,483,483,483,0
|
|
20240823,180000,115881893,483,483,483,483,0
|
|
20240823,175900,115881893,483,483,483,483,0
|
|
20240823,175800,115881893,483,483,483,483,0
|
|
20240823,175700,115881893,483,483,483,483,0
|
|
20240823,175600,115881893,483,483,483,483,0
|
|
20240823,175500,115881893,483,483,483,483,0
|
|
20240823,175400,115881893,483,483,483,483,0
|
|
20240823,175300,115881893,483,483,483,483,0
|
|
20240823,175200,115881893,483,483,483,483,0
|
|
20240823,175100,115881893,483,483,483,483,0
|
|
20240823,175000,115881893,483,483,483,483,0
|
|
20240823,174900,115881893,483,483,483,483,0
|
|
20240823,174800,115881893,483,483,483,483,0
|
|
20240823,174700,115881893,483,483,483,483,24000
|
|
20240823,174600,115881893,483,483,483,483,0
|
|
20240823,174500,115881893,483,483,483,483,0
|
|
20240823,174400,115881893,483,483,483,483,0
|
|
20240823,174300,115881893,483,483,483,483,0
|
|
20240823,174200,115881893,483,483,483,483,0
|
|
20240823,174100,115881893,483,483,483,483,0
|
|
20240823,174000,115881893,483,483,483,483,0
|
|
20240823,173900,115881893,483,483,483,483,0
|
|
20240823,173800,115881893,483,483,483,483,0
|
|
20240823,173700,115881893,483,483,483,483,0
|
|
20240823,173600,115881893,483,483,483,483,0
|
|
20240823,173500,115881893,483,483,483,483,0
|
|
20240823,173400,115881893,483,483,483,483,0
|
|
20240823,173300,115881893,483,483,483,483,0
|
|
20240823,173200,115881893,483,483,483,483,0
|
|
20240823,173100,115881893,483,483,483,483,0
|
|
20240823,173000,115881893,483,483,483,483,0
|
|
20240823,172900,115881893,483,483,483,483,0
|
|
20240823,172800,115881893,483,483,483,483,0
|
|
20240823,172700,115881893,483,483,483,483,0
|
|
20240823,172600,115881893,483,483,483,483,0
|
|
20240823,172500,115881893,483,483,483,483,0
|
|
20240823,172400,115881893,483,483,483,483,0
|
|
20240823,172300,115881893,483,483,483,483,0
|
|
20240823,172200,115881893,483,483,483,483,0
|
|
20240823,172100,115881893,483,483,483,483,0
|
|
20240823,172000,115881893,483,483,483,483,0
|
|
20240823,171900,115881893,483,483,483,483,0
|
|
20240823,171800,115881893,483,483,483,483,0
|
|
20240823,171700,115881893,483,483,483,483,24000
|
|
20240823,171600,115881893,483,483,483,483,0
|
|
20240823,171500,115881893,483,483,483,483,0
|
|
20240823,171400,115881893,483,483,483,483,0
|
|
20240823,171300,115881893,483,483,483,483,0
|
|
20240823,171200,115881893,483,483,483,483,0
|
|
20240823,171100,115881893,483,483,483,483,0
|
|
20240823,171000,115881893,483,483,483,483,0
|
|
20240823,170900,115881893,483,483,483,483,0
|
|
20240823,170800,115881893,483,483,483,483,0
|
|
20240823,170700,115881893,483,483,483,483,0
|
|
20240823,170600,115881893,483,483,483,483,0
|
|
20240823,170500,115881893,483,483,483,483,0
|
|
20240823,170400,115881893,483,483,483,483,0
|
|
20240823,170300,115881893,483,483,483,483,0
|
|
20240823,170200,115881893,483,483,483,483,0
|
|
20240823,170100,115881893,483,483,483,483,0
|
|
20240823,170000,115881893,483,483,483,483,0
|
|
20240823,165900,115881893,483,483,483,483,0
|
|
20240823,165800,115881893,483,483,483,483,0
|
|
20240823,165700,115881893,483,483,483,483,0
|
|
20240823,165600,115881893,483,483,483,483,0
|
|
20240823,165500,115881893,483,483,483,483,0
|
|
20240823,165400,115881893,483,483,483,483,0
|
|
20240823,165300,115881893,483,483,483,483,0
|
|
20240823,165200,115881893,483,483,483,483,0
|
|
20240823,165100,115881893,483,483,483,483,0
|
|
20240823,165000,115881893,483,483,483,483,0
|
|
20240823,164900,115881893,483,483,483,483,0
|
|
20240823,164800,115881893,483,483,483,483,0
|
|
20240823,164700,115881893,483,483,483,483,24000
|
|
20240823,164600,115881893,483,483,483,483,0
|
|
20240823,164500,115881893,483,483,483,483,0
|
|
20240823,164400,115881893,483,483,483,483,0
|
|
20240823,164300,115881893,483,483,483,483,0
|
|
20240823,164200,115881893,483,483,483,483,0
|
|
20240823,164100,115881893,483,483,483,483,0
|
|
20240823,164000,115881893,483,483,483,483,0
|
|
20240823,163900,115881893,483,483,483,483,0
|
|
20240823,163800,115881893,483,483,483,483,0
|
|
20240823,163700,115881893,483,483,483,483,0
|
|
20240823,163600,115881893,483,483,483,483,0
|
|
20240823,163500,115881893,483,483,483,483,0
|
|
20240823,163400,115881893,483,483,483,483,0
|
|
20240823,163300,115881893,483,483,483,483,0
|
|
20240823,163200,115881893,483,483,483,483,0
|
|
20240823,163100,115881893,483,483,483,483,0
|
|
20240823,163000,115881893,483,483,483,483,0
|
|
20240823,162900,115881893,483,483,483,483,0
|
|
20240823,162800,115881893,483,483,483,483,0
|
|
20240823,162700,115881893,483,483,483,483,0
|
|
20240823,162600,115881893,483,483,483,483,0
|
|
20240823,162500,115881893,483,483,483,483,0
|
|
20240823,162400,115881893,483,483,483,483,0
|
|
20240823,162300,115881893,483,483,483,483,0
|
|
20240823,162200,115881893,483,483,483,483,0
|
|
20240823,162100,115881893,483,483,483,483,0
|
|
20240823,162000,115881893,483,483,483,483,0
|
|
20240823,161900,115881893,483,483,483,483,0
|
|
20240823,161800,115881893,483,483,483,483,0
|
|
20240823,161700,115881893,483,483,483,483,24000
|
|
20240823,161600,115881893,483,483,483,483,0
|
|
20240823,161500,115881893,483,483,483,483,0
|
|
20240823,161400,115881893,483,483,483,483,0
|
|
20240823,161300,115881893,483,483,483,483,0
|
|
20240823,161200,115881893,483,483,483,483,0
|
|
20240823,161100,115881893,483,483,483,483,0
|
|
20240823,161000,115881893,483,483,483,483,0
|
|
20240823,160900,115881893,483,483,483,483,0
|
|
20240823,160800,115881893,483,483,483,483,0
|
|
20240823,160700,115881893,483,483,483,483,0
|
|
20240823,160600,115881893,483,483,483,483,0
|
|
20240823,160500,115881893,483,483,483,483,0
|
|
20240823,160400,115881893,483,483,483,483,0
|
|
20240823,160300,115881893,483,483,483,483,0
|
|
20240823,160200,115881893,483,483,483,483,0
|
|
20240823,160100,115881893,483,483,483,483,0
|
|
20240823,160000,115881893,483,483,483,483,0
|
|
20240823,155900,115881893,483,483,483,483,0
|
|
20240823,155800,115881893,483,483,483,483,0
|
|
20240823,155700,115881893,483,483,483,483,0
|
|
20240823,155600,115881893,483,483,483,483,0
|
|
20240823,155500,115881893,483,483,483,483,0
|
|
20240823,155400,115881893,483,483,483,483,0
|
|
20240823,155300,115881893,483,483,483,483,0
|
|
20240823,155200,115881893,483,483,483,483,0
|
|
20240823,155100,115881893,483,483,483,483,0
|
|
20240823,155000,115881893,483,483,483,483,0
|
|
20240823,154900,115881893,483,483,483,483,0
|
|
20240823,154800,115881893,483,483,483,483,0
|
|
20240823,154700,115881893,483,483,483,483,24000
|
|
20240823,154600,115881893,483,483,483,483,0
|
|
20240823,154500,115881893,483,483,483,483,0
|
|
20240823,154400,115881893,483,483,483,483,0
|
|
20240823,154300,115881893,483,483,483,483,0
|
|
20240823,154200,115881893,483,483,483,483,0
|
|
20240823,154100,115881893,483,483,483,483,0
|
|
20240823,154000,115881893,483,483,483,483,0
|
|
20240823,153900,115881893,483,483,483,483,0
|
|
20240823,153800,115881893,483,483,483,483,0
|
|
20240823,153700,115881893,483,483,483,483,0
|
|
20240823,153600,115881893,483,483,483,483,0
|
|
20240823,153500,115881893,483,483,483,483,0
|
|
20240823,153400,115881893,483,483,483,483,0
|
|
20240823,153300,115881893,483,483,483,483,0
|
|
20240823,153200,115881893,483,483,483,483,0
|
|
20240823,153100,115881893,483,483,483,483,0
|
|
20240823,153000,115881893,483,483,483,483,24000
|
|
20240823,152900,104289893,480,480,480,480,0
|
|
20240823,152800,104289893,480,480,480,480,0
|
|
20240823,152700,104289893,480,480,480,480,0
|
|
20240823,152600,104289893,480,480,480,480,0
|
|
20240823,152500,104289893,480,480,480,480,0
|
|
20240823,152400,104289893,480,480,480,480,0
|
|
20240823,152300,104289893,480,480,480,480,0
|
|
20240823,152200,104289893,480,480,480,480,0
|
|
20240823,152100,104289893,480,480,480,480,0
|
|
20240823,152000,104289893,480,480,480,480,0
|
|
20240823,151900,104289893,480,480,480,480,2762
|
|
20240823,151800,102964133,480,479,480,479,722
|
|
20240823,151700,102618073,480,480,480,479,4377
|
|
20240823,151600,100517613,480,478,480,478,17068
|
|
20240823,151500,92338130,479,478,479,478,2522
|
|
20240823,151400,91130892,478,479,479,475,979
|
|
20240823,151300,90662156,479,479,479,475,7496
|
|
20240823,151200,87090364,479,479,479,479,2018
|
|
20240823,151100,86123742,479,478,479,477,2128
|
|
20240823,151000,85106130,479,478,479,478,1444
|
|
20240823,150900,84414954,479,477,479,477,9439
|
|
20240823,150800,79907305,477,477,477,477,646
|
|
20240823,150700,79599163,477,477,477,477,3121
|
|
20240823,150600,78110446,477,477,477,477,1644
|
|
20240823,150500,77326258,477,477,477,477,100
|
|
20240823,150400,77278558,477,477,477,476,655
|
|
20240823,150300,76966623,477,476,477,476,3832
|
|
20240823,150200,75142123,476,475,476,475,1444
|
|
20240823,150100,74455179,476,476,476,476,0
|
|
20240823,150000,74455179,476,476,476,476,0
|
|
20240823,145900,74455179,476,474,476,474,4667
|
|
20240823,145800,72238207,474,473,474,473,6460
|
|
20240823,145700,69179547,473,472,473,472,3583
|
|
20240823,145600,67488271,472,471,472,471,1555
|
|
20240823,145500,66755149,471,471,471,471,2033
|
|
20240823,145400,65797606,470,471,471,470,1001
|
|
20240823,145300,65327135,470,470,470,470,25455
|
|
20240823,145200,53363285,470,470,470,470,0
|
|
20240823,145100,53363285,470,469,470,469,205
|
|
20240823,145000,53267135,470,470,470,470,0
|
|
20240823,144900,53267135,470,470,470,470,1
|
|
20240823,144800,53266665,469,469,469,469,0
|
|
20240823,144700,53266665,469,469,469,469,0
|
|
20240823,144600,53266665,469,469,469,469,0
|
|
20240823,144500,53266665,469,469,469,469,1300
|
|
20240823,144400,52656965,469,469,469,469,0
|
|
20240823,144300,52656965,469,469,469,469,300
|
|
20240823,144200,52516265,470,470,470,470,0
|
|
20240823,144100,52516265,470,470,470,470,0
|
|
20240823,144000,52516265,470,470,470,470,0
|
|
20240823,143900,52516265,470,470,470,470,0
|
|
20240823,143800,52516265,470,470,470,470,0
|
|
20240823,143700,52516265,470,470,470,470,0
|
|
20240823,143600,52516265,470,470,470,470,0
|
|
20240823,143500,52516265,470,470,470,470,0
|
|
20240823,143400,52516265,470,470,470,470,0
|
|
20240823,143300,52516265,470,470,470,470,0
|
|
20240823,143200,52516265,470,470,470,470,0
|
|
20240823,143100,52516265,470,470,470,470,0
|
|
20240823,143000,52516265,470,470,470,470,0
|
|
20240823,142900,52516265,470,470,470,470,0
|
|
20240823,142800,52516265,470,470,470,470,0
|
|
20240823,142700,52516265,470,470,470,470,0
|
|
20240823,142600,52516265,470,470,470,470,0
|
|
20240823,142500,52516265,470,470,470,470,0
|
|
20240823,142400,52516265,470,470,470,470,6
|
|
20240823,142300,52513445,469,469,469,469,0
|
|
20240823,142200,52513445,469,469,469,469,1846
|
|
20240823,142100,51647671,469,469,469,469,975
|
|
20240823,142000,51190396,469,469,469,469,1021
|
|
20240823,141900,50711547,469,469,469,469,555
|
|
20240823,141800,50451252,470,470,470,470,0
|
|
20240823,141700,50451252,470,470,470,470,0
|
|
20240823,141600,50451252,470,470,470,470,0
|
|
20240823,141500,50451252,470,470,470,470,0
|
|
20240823,141400,50451252,470,470,470,470,2127
|
|
20240823,141300,49451562,470,470,470,470,0
|
|
20240823,141200,49451562,470,470,470,470,0
|
|
20240823,141100,49451562,470,470,470,470,0
|
|
20240823,141000,49451562,470,470,470,470,0
|
|
20240823,140900,49451562,470,470,470,470,0
|
|
20240823,140800,49451562,470,470,470,470,2400
|
|
20240823,140700,48323562,470,470,470,470,0
|
|
20240823,140600,48323562,470,470,470,470,0
|
|
20240823,140500,48323562,470,470,470,470,0
|
|
20240823,140400,48323562,470,470,470,470,0
|
|
20240823,140300,48323562,470,470,470,470,0
|
|
20240823,140200,48323562,470,470,470,470,0
|
|
20240823,140100,48323562,470,470,470,470,0
|
|
20240823,140000,48323562,470,470,470,470,0
|
|
20240823,135900,48323562,470,470,470,470,2957
|
|
20240823,135800,46933772,470,470,470,470,0
|
|
20240823,135700,46933772,470,470,470,470,77
|
|
20240823,135600,46897582,470,470,470,470,666
|
|
20240823,135500,46584562,470,470,470,470,102
|
|
20240823,135400,46536622,470,470,470,470,45
|
|
20240823,135300,46515472,470,470,470,470,0
|
|
20240823,135200,46515472,470,470,470,470,0
|
|
20240823,135100,46515472,470,470,470,470,0
|
|
20240823,135000,46515472,470,470,470,470,11
|
|
20240823,134900,46510302,470,470,470,470,0
|
|
20240823,134800,46510302,470,470,470,470,0
|
|
20240823,134700,46510302,470,470,470,470,0
|
|
20240823,134600,46510302,470,470,470,470,0
|
|
20240823,134500,46510302,470,470,470,470,0
|
|
20240823,134400,46510302,470,470,470,470,0
|
|
20240823,134300,46510302,470,470,470,470,14
|
|
20240823,134200,46503722,470,470,470,470,0
|
|
20240823,134100,46503722,470,470,470,470,0
|
|
20240823,134000,46503722,470,470,470,470,0
|
|
20240823,133900,46503722,470,470,470,470,0
|
|
20240823,133800,46503722,470,470,470,470,0
|
|
20240823,133700,46503722,470,470,470,470,0
|
|
20240823,133600,46503722,470,470,470,470,0
|
|
20240823,133500,46503722,470,470,470,470,0
|
|
20240823,133400,46503722,470,470,470,470,111
|
|
20240823,133300,46451552,470,470,470,470,0
|
|
20240823,133200,46451552,470,470,470,470,0
|
|
20240823,133100,46451552,470,470,470,470,0
|
|
20240823,133000,46451552,470,470,470,470,0
|
|
20240823,132900,46451552,470,470,470,470,0
|
|
20240823,132800,46451552,470,466,470,466,24
|
|
20240823,132700,46440276,470,470,470,470,0
|
|
20240823,132600,46440276,470,470,470,470,0
|
|
20240823,132500,46440276,470,470,470,470,8
|
|
20240823,132400,46436516,470,470,470,470,0
|
|
20240823,132300,46436516,470,470,470,470,15
|
|
20240823,132200,46429466,470,470,470,470,77
|
|
20240823,132100,46393276,470,470,470,470,0
|
|
20240823,132000,46393276,470,470,470,470,0
|
|
20240823,131900,46393276,470,470,470,470,10
|
|
20240823,131800,46388576,463,469,469,463,1000
|
|
20240823,131700,45924988,471,471,471,471,0
|
|
20240823,131600,45924988,471,471,471,471,55
|
|
20240823,131500,45899083,471,471,471,471,22
|
|
20240823,131400,45888721,471,471,471,471,0
|
|
20240823,131300,45888721,471,471,471,471,0
|
|
20240823,131200,45888721,471,471,471,471,0
|
|
20240823,131100,45888721,471,471,471,471,0
|
|
20240823,131000,45888721,471,471,471,471,0
|
|
20240823,130900,45888721,471,471,471,471,0
|
|
20240823,130800,45888721,471,471,471,471,0
|
|
20240823,130700,45888721,471,471,471,471,0
|
|
20240823,130600,45888721,471,471,471,471,0
|
|
20240823,130500,45888721,471,471,471,471,0
|
|
20240823,130400,45888721,471,471,471,471,0
|
|
20240823,130300,45888721,471,471,471,471,77
|
|
20240823,130200,45852454,471,471,471,471,55
|
|
20240823,130100,45826549,471,471,471,471,0
|
|
20240823,130000,45826549,471,471,471,471,18
|
|
20240823,125900,45818071,471,471,471,471,111
|
|
20240823,125800,45765790,471,471,471,471,94
|
|
20240823,125700,45721516,471,471,471,471,95
|
|
20240823,125600,45676771,471,471,471,471,399
|
|
20240823,125500,45488842,471,471,471,471,370
|
|
20240823,125400,45314572,471,471,471,471,592
|
|
20240823,125300,45035740,471,469,471,469,4127
|
|
20240823,125200,43099123,471,471,471,471,222
|
|
20240823,125100,42994561,471,470,471,470,1355
|
|
20240823,125000,42357256,469,470,470,469,111
|
|
20240823,124900,42305097,469,469,469,469,706
|
|
20240823,124800,41973983,469,469,469,469,2245
|
|
20240823,124700,40921078,469,469,469,469,0
|
|
20240823,124600,40921078,469,469,469,469,255
|
|
20240823,124500,40801483,469,468,469,468,269
|
|
20240823,124400,40675536,467,469,469,467,8245
|
|
20240823,124300,36816649,469,469,469,469,0
|
|
20240823,124200,36816649,469,469,469,469,0
|
|
20240823,124100,36816649,469,469,469,469,0
|
|
20240823,124000,36816649,469,469,469,469,10
|
|
20240823,123900,36811959,469,469,469,469,0
|
|
20240823,123800,36811959,469,469,469,469,0
|
|
20240823,123700,36811959,469,469,469,469,44
|
|
20240823,123600,36791323,469,469,469,469,0
|
|
20240823,123500,36791323,469,469,469,469,0
|
|
20240823,123400,36791323,469,469,469,469,100
|
|
20240823,123300,36744423,469,469,469,469,10
|
|
20240823,123200,36739733,469,469,469,469,12
|
|
20240823,123100,36734105,469,469,469,469,0
|
|
20240823,123000,36734105,469,469,469,469,14
|
|
20240823,122900,36727539,469,469,469,469,0
|
|
20240823,122800,36727539,469,469,469,469,0
|
|
20240823,122700,36727539,469,469,469,469,0
|
|
20240823,122600,36727539,469,469,469,469,0
|
|
20240823,122500,36727539,469,469,469,469,110
|
|
20240823,122400,36675949,469,469,469,469,0
|
|
20240823,122300,36675949,469,469,469,469,0
|
|
20240823,122200,36675949,469,469,469,469,0
|
|
20240823,122100,36675949,469,469,469,469,0
|
|
20240823,122000,36675949,469,469,469,469,0
|
|
20240823,121900,36675949,469,469,469,469,0
|
|
20240823,121800,36675949,469,469,469,469,30
|
|
20240823,121700,36661879,469,469,469,469,0
|
|
20240823,121600,36661879,469,469,469,469,10
|
|
20240823,121500,36657189,469,469,469,469,0
|
|
20240823,121400,36657189,469,469,469,469,333
|
|
20240823,121300,36501012,469,469,469,469,113
|
|
20240823,121200,36448015,469,469,469,469,14
|
|
20240823,121100,36441449,469,469,469,469,133
|
|
20240823,121000,36379072,469,469,469,469,261
|
|
20240823,120900,36256663,469,464,469,464,5810
|
|
20240823,120800,33560773,470,470,470,470,7
|
|
20240823,120700,33557483,463,468,468,463,7397
|
|
20240823,120600,30122779,471,471,471,471,0
|
|
20240823,120500,30122779,471,471,471,471,0
|
|
20240823,120400,30122779,471,471,471,471,0
|
|
20240823,120300,30122779,471,471,471,471,0
|
|
20240823,120200,30122779,471,471,471,471,0
|
|
20240823,120100,30122779,471,471,471,471,0
|
|
20240823,120000,30122779,471,471,471,471,0
|
|
20240823,115900,30122779,471,471,471,471,0
|
|
20240823,115800,30122779,471,471,471,471,0
|
|
20240823,115700,30122779,471,471,471,471,0
|
|
20240823,115600,30122779,471,471,471,471,0
|
|
20240823,115500,30122779,471,471,471,471,0
|
|
20240823,115400,30122779,471,471,471,471,0
|
|
20240823,115300,30122779,471,471,471,471,0
|
|
20240823,115200,30122779,471,471,471,471,0
|
|
20240823,115100,30122779,471,471,471,471,0
|
|
20240823,115000,30122779,471,471,471,471,0
|
|
20240823,114900,30122779,471,471,471,471,0
|
|
20240823,114800,30122779,471,471,471,471,0
|
|
20240823,114700,30122779,471,471,471,471,0
|
|
20240823,114600,30122779,471,471,471,471,0
|
|
20240823,114500,30122779,471,471,471,471,0
|
|
20240823,114400,30122779,471,471,471,471,0
|
|
20240823,114300,30122779,471,471,471,471,0
|
|
20240823,114200,30122779,471,471,471,471,0
|
|
20240823,114100,30122779,471,471,471,471,0
|
|
20240823,114000,30122779,471,471,471,471,43
|
|
20240823,113900,30102526,471,471,471,471,50
|
|
20240823,113800,30078976,471,471,471,471,0
|
|
20240823,113700,30078976,471,470,471,467,444
|
|
20240823,113600,29871286,471,471,471,471,78
|
|
20240823,113500,29834548,471,471,471,471,92
|
|
20240823,113400,29791216,471,471,471,471,120
|
|
20240823,113300,29734696,471,470,471,470,3730
|
|
20240823,113200,27981366,471,471,471,471,1561
|
|
20240823,113100,27246135,471,471,471,471,111
|
|
20240823,113000,27193854,471,471,471,471,1100
|
|
20240823,112900,26675754,471,471,471,471,1
|
|
20240823,112800,26675283,471,471,471,471,145
|
|
20240823,112700,26606988,471,469,471,469,3944
|
|
20240823,112600,24756964,471,471,471,471,0
|
|
20240823,112500,24756964,471,471,471,471,0
|
|
20240823,112400,24756964,471,471,471,471,0
|
|
20240823,112300,24756964,471,471,471,471,0
|
|
20240823,112200,24756964,471,471,471,471,14
|
|
20240823,112100,24750370,471,471,471,471,630
|
|
20240823,112000,24453640,471,471,471,471,0
|
|
20240823,111900,24453640,471,471,471,471,0
|
|
20240823,111800,24453640,471,471,471,471,0
|
|
20240823,111700,24453640,471,471,471,471,0
|
|
20240823,111600,24453640,471,471,471,471,0
|
|
20240823,111500,24453640,471,471,471,471,20
|
|
20240823,111400,24444220,471,470,471,470,162
|
|
20240823,111300,24368069,470,470,470,470,10
|
|
20240823,111200,24363369,470,470,470,470,0
|
|
20240823,111100,24363369,470,470,470,470,0
|
|
20240823,111000,24363369,470,470,470,470,0
|
|
20240823,110900,24363369,470,470,470,470,10
|
|
20240823,110800,24358669,470,470,470,470,154
|
|
20240823,110700,24286289,470,470,470,470,0
|
|
20240823,110600,24286289,470,470,470,470,0
|
|
20240823,110500,24286289,470,470,470,470,0
|
|
20240823,110400,24286289,470,470,470,470,20
|
|
20240823,110300,24276889,470,470,470,470,0
|
|
20240823,110200,24276889,470,470,470,470,66
|
|
20240823,110100,24245869,470,469,470,469,151
|
|
20240823,110000,24175043,465,468,468,465,1833
|
|
20240823,105900,23322149,470,470,470,470,0
|
|
20240823,105800,23322149,470,470,470,470,0
|
|
20240823,105700,23322149,470,470,470,470,0
|
|
20240823,105600,23322149,470,470,470,470,0
|
|
20240823,105500,23322149,470,470,470,470,0
|
|
20240823,105400,23322149,470,470,470,470,328
|
|
20240823,105300,23167989,470,470,470,470,1
|
|
20240823,105200,23167519,469,469,469,469,0
|
|
20240823,105100,23167519,469,469,469,469,244
|
|
20240823,105000,23053083,471,471,471,471,0
|
|
20240823,104900,23053083,471,471,471,471,0
|
|
20240823,104800,23053083,471,471,471,471,0
|
|
20240823,104700,23053083,471,471,471,471,0
|
|
20240823,104600,23053083,471,471,471,471,0
|
|
20240823,104500,23053083,471,471,471,471,1052
|
|
20240823,104400,22557591,471,471,471,471,0
|
|
20240823,104300,22557591,471,471,471,471,0
|
|
20240823,104200,22557591,471,471,471,471,0
|
|
20240823,104100,22557591,471,471,471,471,0
|
|
20240823,104000,22557591,471,471,471,471,0
|
|
20240823,103900,22557591,471,471,471,471,0
|
|
20240823,103800,22557591,471,471,471,471,0
|
|
20240823,103700,22557591,471,471,471,471,0
|
|
20240823,103600,22557591,471,471,471,471,0
|
|
20240823,103500,22557591,471,471,471,471,0
|
|
20240823,103400,22557591,471,471,471,471,0
|
|
20240823,103300,22557591,471,471,471,471,0
|
|
20240823,103200,22557591,471,471,471,471,0
|
|
20240823,103100,22557591,471,471,471,471,1
|
|
20240823,103000,22557120,469,469,469,469,0
|
|
20240823,102900,22557120,469,469,469,469,8
|
|
20240823,102800,22553368,471,471,471,471,0
|
|
20240823,102700,22553368,471,471,471,471,0
|
|
20240823,102600,22553368,471,471,471,471,1
|
|
20240823,102500,22552897,471,471,471,471,0
|
|
20240823,102400,22552897,471,471,471,471,0
|
|
20240823,102300,22552897,471,471,471,471,2
|
|
20240823,102200,22551955,472,472,472,472,0
|
|
20240823,102100,22551955,472,472,472,472,0
|
|
20240823,102000,22551955,472,472,472,472,0
|
|
20240823,101900,22551955,472,472,472,472,0
|
|
20240823,101800,22551955,472,472,472,472,0
|
|
20240823,101700,22551955,472,472,472,472,0
|
|
20240823,101600,22551955,472,472,472,472,0
|
|
20240823,101500,22551955,472,472,472,472,0
|
|
20240823,101400,22551955,472,472,472,472,0
|
|
20240823,101300,22551955,472,472,472,472,0
|
|
20240823,101200,22551955,472,472,472,472,0
|
|
20240823,101100,22551955,472,472,472,472,0
|
|
20240823,101000,22551955,472,472,472,472,0
|
|
20240823,100900,22551955,472,472,472,472,0
|
|
20240823,100800,22551955,472,472,472,472,0
|
|
20240823,100700,22551955,472,472,472,472,0
|
|
20240823,100600,22551955,472,472,472,472,10
|
|
20240823,100500,22547235,472,472,472,472,0
|
|
20240823,100400,22547235,472,472,472,472,0
|
|
20240823,100300,22547235,472,472,472,472,168
|
|
20240823,100200,22467939,472,472,472,472,252
|
|
20240823,100100,22348995,473,473,473,473,0
|
|
20240823,100000,22348995,473,473,473,473,0
|
|
20240823,095900,22348995,473,473,473,473,0
|
|
20240823,095800,22348995,473,473,473,473,0
|
|
20240823,095700,22348995,473,473,473,473,0
|
|
20240823,095600,22348995,473,473,473,473,0
|
|
20240823,095500,22348995,473,472,473,472,15
|
|
20240823,095400,22341910,472,472,472,472,50
|
|
20240823,095300,22318310,473,473,473,473,0
|
|
20240823,095200,22318310,473,473,473,473,1300
|
|
20240823,095100,21703410,473,473,473,473,700
|
|
20240823,095000,21372310,473,473,473,473,0
|
|
20240823,094900,21372310,473,473,473,473,0
|
|
20240823,094800,21372310,473,472,473,472,3157
|
|
20240823,094700,19881049,470,470,470,470,0
|
|
20240823,094600,19881049,470,470,470,470,686
|
|
20240823,094500,19558629,470,470,470,470,4019
|
|
20240823,094400,17669699,470,469,470,469,475
|
|
20240823,094300,17446921,469,469,469,469,1024
|
|
20240823,094200,16966665,469,469,469,469,2044
|
|
20240823,094100,16008029,469,469,469,469,1032
|
|
20240823,094000,15524021,469,469,469,469,145
|
|
20240823,093900,15456016,469,469,469,469,0
|
|
20240823,093800,15456016,469,469,469,469,10
|
|
20240823,093700,15451326,469,466,469,466,6
|
|
20240823,093600,15448518,466,469,469,466,100
|
|
20240823,093500,15401732,466,466,466,466,3500
|
|
20240823,093400,13770732,469,469,469,469,460
|
|
20240823,093300,13554992,469,469,469,469,159
|
|
20240823,093200,13480421,469,469,469,469,562
|
|
20240823,093100,13216843,469,469,469,469,105
|
|
20240823,093000,13167598,469,469,469,469,489
|
|
20240823,092900,12938257,469,469,469,469,156
|
|
20240823,092800,12865093,469,469,469,469,111
|
|
20240823,092700,12813034,469,466,469,466,544
|
|
20240823,092600,12559365,466,466,466,466,10
|
|
20240823,092500,12554705,461,461,461,461,0
|
|
20240823,092400,12554705,461,461,461,461,0
|
|
20240823,092300,12554705,461,466,466,461,2502
|
|
20240823,092200,11399915,467,467,467,467,4
|
|
20240823,092100,11398047,469,469,469,469,0
|
|
20240823,092000,11398047,469,469,469,469,0
|
|
20240823,091900,11398047,469,469,469,469,154
|
|
20240823,091800,11325821,469,467,469,465,4980
|
|
20240823,091700,9009914,467,467,467,467,0
|
|
20240823,091600,9009914,467,467,467,467,270
|
|
20240823,091500,8883824,467,467,467,467,5351
|
|
20240823,091400,6384907,467,467,467,467,50
|
|
20240823,091300,6361557,468,467,468,466,200
|
|
20240823,091200,6268147,468,468,468,468,0
|
|
20240823,091100,6268147,468,468,468,468,10
|
|
20240823,091000,6263467,468,468,468,468,10
|
|
20240823,090900,6258787,470,470,470,470,0
|
|
20240823,090800,6258787,470,469,470,469,1500
|
|
20240823,090700,5553987,468,468,468,468,50
|
|
20240823,090600,5530587,468,468,468,468,1
|
|
20240823,090500,5530119,480,465,480,465,11113
|
|
20240823,090400,240405,465,465,465,465,0
|
|
20240823,090300,240405,465,465,465,465,0
|
|
20240823,090200,240405,465,465,465,465,0
|
|
20240823,090100,240405,465,465,465,465,0
|
|
20240823,090000,240405,465,465,465,465,517
|