620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191700,96283300,473,473,473,473,28277
|
|
20240829,191600,96283300,473,473,473,473,0
|
|
20240829,191500,96283300,473,473,473,473,0
|
|
20240829,191400,96283300,473,473,473,473,0
|
|
20240829,191300,96283300,473,473,473,473,0
|
|
20240829,191200,96283300,473,473,473,473,0
|
|
20240829,191100,96283300,473,473,473,473,0
|
|
20240829,191000,96283300,473,473,473,473,0
|
|
20240829,190900,96283300,473,473,473,473,0
|
|
20240829,190800,96283300,473,473,473,473,0
|
|
20240829,190700,96283300,473,473,473,473,0
|
|
20240829,190600,96283300,473,473,473,473,0
|
|
20240829,190500,96283300,473,473,473,473,0
|
|
20240829,190400,96283300,473,473,473,473,0
|
|
20240829,190300,96283300,473,473,473,473,0
|
|
20240829,190200,96283300,473,473,473,473,0
|
|
20240829,190100,96283300,473,473,473,473,0
|
|
20240829,190000,96283300,473,473,473,473,0
|
|
20240829,185900,96283300,473,473,473,473,0
|
|
20240829,185800,96283300,473,473,473,473,0
|
|
20240829,185700,96283300,473,473,473,473,0
|
|
20240829,185600,96283300,473,473,473,473,0
|
|
20240829,185500,96283300,473,473,473,473,0
|
|
20240829,185400,96283300,473,473,473,473,0
|
|
20240829,185300,96283300,473,473,473,473,0
|
|
20240829,185200,96283300,473,473,473,473,0
|
|
20240829,185100,96283300,473,473,473,473,0
|
|
20240829,185000,96283300,473,473,473,473,0
|
|
20240829,184900,96283300,473,473,473,473,0
|
|
20240829,184800,96283300,473,473,473,473,0
|
|
20240829,184700,96283300,473,473,473,473,28277
|
|
20240829,184600,96283300,473,473,473,473,0
|
|
20240829,184500,96283300,473,473,473,473,0
|
|
20240829,184400,96283300,473,473,473,473,0
|
|
20240829,184300,96283300,473,473,473,473,0
|
|
20240829,184200,96283300,473,473,473,473,0
|
|
20240829,184100,96283300,473,473,473,473,0
|
|
20240829,184000,96283300,473,473,473,473,0
|
|
20240829,183900,96283300,473,473,473,473,0
|
|
20240829,183800,96283300,473,473,473,473,0
|
|
20240829,183700,96283300,473,473,473,473,0
|
|
20240829,183600,96283300,473,473,473,473,0
|
|
20240829,183500,96283300,473,473,473,473,0
|
|
20240829,183400,96283300,473,473,473,473,0
|
|
20240829,183300,96283300,473,473,473,473,0
|
|
20240829,183200,96283300,473,473,473,473,0
|
|
20240829,183100,96283300,473,473,473,473,0
|
|
20240829,183000,96283300,473,473,473,473,0
|
|
20240829,182900,96283300,473,473,473,473,0
|
|
20240829,182800,96283300,473,473,473,473,0
|
|
20240829,182700,96283300,473,473,473,473,0
|
|
20240829,182600,96283300,473,473,473,473,0
|
|
20240829,182500,96283300,473,473,473,473,0
|
|
20240829,182400,96283300,473,473,473,473,0
|
|
20240829,182300,96283300,473,473,473,473,0
|
|
20240829,182200,96283300,473,473,473,473,0
|
|
20240829,182100,96283300,473,473,473,473,0
|
|
20240829,182000,96283300,473,473,473,473,0
|
|
20240829,181900,96283300,473,473,473,473,0
|
|
20240829,181800,96283300,473,473,473,473,0
|
|
20240829,181700,96283300,473,473,473,473,28277
|
|
20240829,181600,96283300,473,473,473,473,0
|
|
20240829,181500,96283300,473,473,473,473,0
|
|
20240829,181400,96283300,473,473,473,473,0
|
|
20240829,181300,96283300,473,473,473,473,0
|
|
20240829,181200,96283300,473,473,473,473,0
|
|
20240829,181100,96283300,473,473,473,473,0
|
|
20240829,181000,96283300,473,473,473,473,0
|
|
20240829,180900,96283300,473,473,473,473,0
|
|
20240829,180800,96283300,473,473,473,473,0
|
|
20240829,180700,96283300,473,473,473,473,0
|
|
20240829,180600,96283300,473,473,473,473,0
|
|
20240829,180500,96283300,473,473,473,473,0
|
|
20240829,180400,96283300,473,473,473,473,0
|
|
20240829,180300,96283300,473,473,473,473,0
|
|
20240829,180200,96283300,473,473,473,473,0
|
|
20240829,180100,96283300,473,473,473,473,0
|
|
20240829,180000,96283300,473,473,473,473,0
|
|
20240829,175900,96283300,473,473,473,473,0
|
|
20240829,175800,96283300,473,473,473,473,0
|
|
20240829,175700,96283300,473,473,473,473,0
|
|
20240829,175600,96283300,473,473,473,473,0
|
|
20240829,175500,96283300,473,473,473,473,0
|
|
20240829,175400,96283300,473,473,473,473,0
|
|
20240829,175300,96283300,473,473,473,473,0
|
|
20240829,175200,96283300,473,473,473,473,0
|
|
20240829,175100,96283300,473,473,473,473,0
|
|
20240829,175000,96283300,473,473,473,473,0
|
|
20240829,174900,96283300,473,473,473,473,0
|
|
20240829,174800,96283300,473,473,473,473,0
|
|
20240829,174700,96283300,473,473,473,473,28277
|
|
20240829,174600,96283300,473,473,473,473,0
|
|
20240829,174500,96283300,473,473,473,473,0
|
|
20240829,174400,96283300,473,473,473,473,0
|
|
20240829,174300,96283300,473,473,473,473,0
|
|
20240829,174200,96283300,473,473,473,473,0
|
|
20240829,174100,96283300,473,473,473,473,0
|
|
20240829,174000,96283300,473,473,473,473,0
|
|
20240829,173900,96283300,473,473,473,473,0
|
|
20240829,173800,96283300,473,473,473,473,0
|
|
20240829,173700,96283300,473,473,473,473,0
|
|
20240829,173600,96283300,473,473,473,473,0
|
|
20240829,173500,96283300,473,473,473,473,0
|
|
20240829,173400,96283300,473,473,473,473,0
|
|
20240829,173300,96283300,473,473,473,473,0
|
|
20240829,173200,96283300,473,473,473,473,0
|
|
20240829,173100,96283300,473,473,473,473,0
|
|
20240829,173000,96283300,473,473,473,473,0
|
|
20240829,172900,96283300,473,473,473,473,0
|
|
20240829,172800,96283300,473,473,473,473,0
|
|
20240829,172700,96283300,473,473,473,473,0
|
|
20240829,172600,96283300,473,473,473,473,0
|
|
20240829,172500,96283300,473,473,473,473,0
|
|
20240829,172400,96283300,473,473,473,473,0
|
|
20240829,172300,96283300,473,473,473,473,0
|
|
20240829,172200,96283300,473,473,473,473,0
|
|
20240829,172100,96283300,473,473,473,473,0
|
|
20240829,172000,96283300,473,473,473,473,0
|
|
20240829,171900,96283300,473,473,473,473,0
|
|
20240829,171800,96283300,473,473,473,473,0
|
|
20240829,171700,96283300,473,473,473,473,28277
|
|
20240829,171600,96283300,473,473,473,473,0
|
|
20240829,171500,96283300,473,473,473,473,0
|
|
20240829,171400,96283300,473,473,473,473,0
|
|
20240829,171300,96283300,473,473,473,473,0
|
|
20240829,171200,96283300,473,473,473,473,0
|
|
20240829,171100,96283300,473,473,473,473,0
|
|
20240829,171000,96283300,473,473,473,473,0
|
|
20240829,170900,96283300,473,473,473,473,0
|
|
20240829,170800,96283300,473,473,473,473,0
|
|
20240829,170700,96283300,473,473,473,473,0
|
|
20240829,170600,96283300,473,473,473,473,0
|
|
20240829,170500,96283300,473,473,473,473,0
|
|
20240829,170400,96283300,473,473,473,473,0
|
|
20240829,170300,96283300,473,473,473,473,0
|
|
20240829,170200,96283300,473,473,473,473,0
|
|
20240829,170100,96283300,473,473,473,473,0
|
|
20240829,170000,96283300,473,473,473,473,0
|
|
20240829,165900,96283300,473,473,473,473,0
|
|
20240829,165800,96283300,473,473,473,473,0
|
|
20240829,165700,96283300,473,473,473,473,0
|
|
20240829,165600,96283300,473,473,473,473,0
|
|
20240829,165500,96283300,473,473,473,473,0
|
|
20240829,165400,96283300,473,473,473,473,0
|
|
20240829,165300,96283300,473,473,473,473,0
|
|
20240829,165200,96283300,473,473,473,473,0
|
|
20240829,165100,96283300,473,473,473,473,0
|
|
20240829,165000,96283300,473,473,473,473,0
|
|
20240829,164900,96283300,473,473,473,473,0
|
|
20240829,164800,96283300,473,473,473,473,0
|
|
20240829,164700,96283300,473,473,473,473,28277
|
|
20240829,164600,96283300,473,473,473,473,0
|
|
20240829,164500,96283300,473,473,473,473,0
|
|
20240829,164400,96283300,473,473,473,473,0
|
|
20240829,164300,96283300,473,473,473,473,0
|
|
20240829,164200,96283300,473,473,473,473,0
|
|
20240829,164100,96283300,473,473,473,473,0
|
|
20240829,164000,96283300,473,473,473,473,0
|
|
20240829,163900,96283300,473,473,473,473,0
|
|
20240829,163800,96283300,473,473,473,473,0
|
|
20240829,163700,96283300,473,473,473,473,0
|
|
20240829,163600,96283300,473,473,473,473,0
|
|
20240829,163500,96283300,473,473,473,473,0
|
|
20240829,163400,96283300,473,473,473,473,0
|
|
20240829,163300,96283300,473,473,473,473,0
|
|
20240829,163200,96283300,473,473,473,473,0
|
|
20240829,163100,96283300,473,473,473,473,0
|
|
20240829,163000,96283300,473,473,473,473,0
|
|
20240829,162900,96283300,473,473,473,473,0
|
|
20240829,162800,96283300,473,473,473,473,0
|
|
20240829,162700,96283300,473,473,473,473,0
|
|
20240829,162600,96283300,473,473,473,473,0
|
|
20240829,162500,96283300,473,473,473,473,0
|
|
20240829,162400,96283300,473,473,473,473,0
|
|
20240829,162300,96283300,473,473,473,473,0
|
|
20240829,162200,96283300,473,473,473,473,0
|
|
20240829,162100,96283300,473,473,473,473,0
|
|
20240829,162000,96283300,473,473,473,473,0
|
|
20240829,161900,96283300,473,473,473,473,0
|
|
20240829,161800,96283300,473,473,473,473,0
|
|
20240829,161700,96283300,473,473,473,473,28277
|
|
20240829,161600,96283300,473,473,473,473,0
|
|
20240829,161500,96283300,473,473,473,473,0
|
|
20240829,161400,96283300,473,473,473,473,0
|
|
20240829,161300,96283300,473,473,473,473,0
|
|
20240829,161200,96283300,473,473,473,473,0
|
|
20240829,161100,96283300,473,473,473,473,0
|
|
20240829,161000,96283300,473,473,473,473,0
|
|
20240829,160900,96283300,473,473,473,473,0
|
|
20240829,160800,96283300,473,473,473,473,0
|
|
20240829,160700,96283300,473,473,473,473,0
|
|
20240829,160600,96283300,473,473,473,473,0
|
|
20240829,160500,96283300,473,473,473,473,0
|
|
20240829,160400,96283300,473,473,473,473,0
|
|
20240829,160300,96283300,473,473,473,473,0
|
|
20240829,160200,96283300,473,473,473,473,0
|
|
20240829,160100,96283300,473,473,473,473,0
|
|
20240829,160000,96283300,473,473,473,473,0
|
|
20240829,155900,96283300,473,473,473,473,0
|
|
20240829,155800,96283300,473,473,473,473,0
|
|
20240829,155700,96283300,473,473,473,473,0
|
|
20240829,155600,96283300,473,473,473,473,0
|
|
20240829,155500,96283300,473,473,473,473,0
|
|
20240829,155400,96283300,473,473,473,473,0
|
|
20240829,155300,96283300,473,473,473,473,0
|
|
20240829,155200,96283300,473,473,473,473,0
|
|
20240829,155100,96283300,473,473,473,473,0
|
|
20240829,155000,96283300,473,473,473,473,0
|
|
20240829,154900,96283300,473,473,473,473,0
|
|
20240829,154800,96283300,473,473,473,473,0
|
|
20240829,154700,96283300,473,473,473,473,28277
|
|
20240829,154600,96283300,473,473,473,473,0
|
|
20240829,154500,96283300,473,473,473,473,0
|
|
20240829,154400,96283300,473,473,473,473,0
|
|
20240829,154300,96283300,473,473,473,473,0
|
|
20240829,154200,96283300,473,473,473,473,0
|
|
20240829,154100,96283300,473,473,473,473,0
|
|
20240829,154000,96283300,473,473,473,473,0
|
|
20240829,153900,96283300,473,473,473,473,0
|
|
20240829,153800,96283300,473,473,473,473,0
|
|
20240829,153700,96283300,473,473,473,473,0
|
|
20240829,153600,96283300,473,473,473,473,0
|
|
20240829,153500,96283300,473,473,473,473,0
|
|
20240829,153400,96283300,473,473,473,473,0
|
|
20240829,153300,96283300,473,473,473,473,0
|
|
20240829,153200,96283300,473,473,473,473,0
|
|
20240829,153100,96283300,473,473,473,473,0
|
|
20240829,153000,96283300,473,473,473,473,28277
|
|
20240829,152900,82908279,473,473,473,473,0
|
|
20240829,152800,82908279,473,473,473,473,0
|
|
20240829,152700,82908279,473,473,473,473,0
|
|
20240829,152600,82908279,473,473,473,473,0
|
|
20240829,152500,82908279,473,473,473,473,0
|
|
20240829,152400,82908279,473,473,473,473,0
|
|
20240829,152300,82908279,473,473,473,473,0
|
|
20240829,152200,82908279,473,473,473,473,0
|
|
20240829,152100,82908279,473,473,473,473,0
|
|
20240829,152000,82908279,473,473,473,473,0
|
|
20240829,151900,82908279,473,472,473,472,3999
|
|
20240829,151800,81018752,472,471,472,469,10701
|
|
20240829,151700,75989581,471,469,471,469,5894
|
|
20240829,151600,73223741,468,472,472,468,11720
|
|
20240829,151500,67712601,470,470,472,470,6589
|
|
20240829,151400,64613593,472,470,472,470,8622
|
|
20240829,151300,60558009,472,472,472,472,0
|
|
20240829,151200,60558009,472,472,472,472,132
|
|
20240829,151100,60495705,472,472,472,472,1444
|
|
20240829,151000,59814137,472,471,472,471,20044
|
|
20240829,150900,50373369,472,471,472,471,838
|
|
20240829,150800,49978623,470,470,470,470,3005
|
|
20240829,150700,48566273,471,471,471,471,0
|
|
20240829,150600,48566273,471,471,471,471,0
|
|
20240829,150500,48566273,471,471,471,471,0
|
|
20240829,150400,48566273,471,471,471,471,55
|
|
20240829,150300,48540368,471,471,471,471,0
|
|
20240829,150200,48540368,471,471,471,471,0
|
|
20240829,150100,48540368,471,471,471,471,26
|
|
20240829,150000,48528122,471,471,471,471,0
|
|
20240829,145900,48528122,471,471,471,471,0
|
|
20240829,145800,48528122,471,471,471,471,0
|
|
20240829,145700,48528122,471,471,471,471,0
|
|
20240829,145600,48528122,471,471,471,471,77
|
|
20240829,145500,48491855,471,471,471,471,0
|
|
20240829,145400,48491855,471,471,471,471,0
|
|
20240829,145300,48491855,471,471,471,471,0
|
|
20240829,145200,48491855,471,471,471,471,244
|
|
20240829,145100,48376931,471,471,471,471,0
|
|
20240829,145000,48376931,471,471,471,471,16
|
|
20240829,144900,48369395,471,471,471,471,17
|
|
20240829,144800,48361388,471,471,471,471,203
|
|
20240829,144700,48265775,471,471,471,471,0
|
|
20240829,144600,48265775,471,471,471,471,12
|
|
20240829,144500,48260123,472,472,472,472,0
|
|
20240829,144400,48260123,472,472,472,472,0
|
|
20240829,144300,48260123,472,472,472,472,0
|
|
20240829,144200,48260123,472,472,472,472,0
|
|
20240829,144100,48260123,472,472,472,472,44
|
|
20240829,144000,48239355,472,472,472,472,0
|
|
20240829,143900,48239355,472,472,472,472,0
|
|
20240829,143800,48239355,472,472,472,472,0
|
|
20240829,143700,48239355,472,472,472,472,0
|
|
20240829,143600,48239355,472,472,472,472,0
|
|
20240829,143500,48239355,472,472,472,472,0
|
|
20240829,143400,48239355,472,472,472,472,0
|
|
20240829,143300,48239355,472,472,472,472,0
|
|
20240829,143200,48239355,472,472,472,472,112
|
|
20240829,143100,48186491,472,472,472,472,80
|
|
20240829,143000,48148731,471,471,471,471,520
|
|
20240829,142900,47903811,472,472,472,472,0
|
|
20240829,142800,47903811,472,472,472,472,110
|
|
20240829,142700,47851891,472,472,472,472,0
|
|
20240829,142600,47851891,472,472,472,472,161
|
|
20240829,142500,47775899,472,472,472,472,0
|
|
20240829,142400,47775899,472,472,472,472,0
|
|
20240829,142300,47775899,472,472,472,472,0
|
|
20240829,142200,47775899,472,472,472,472,0
|
|
20240829,142100,47775899,472,472,472,472,0
|
|
20240829,142000,47775899,472,472,472,472,53
|
|
20240829,141900,47750883,472,472,472,472,0
|
|
20240829,141800,47750883,472,472,472,472,0
|
|
20240829,141700,47750883,472,471,472,471,1050
|
|
20240829,141600,47256283,472,472,472,472,0
|
|
20240829,141500,47256283,472,472,472,472,0
|
|
20240829,141400,47256283,472,472,472,472,0
|
|
20240829,141300,47256283,472,472,472,472,0
|
|
20240829,141200,47256283,472,472,472,472,0
|
|
20240829,141100,47256283,472,472,472,472,0
|
|
20240829,141000,47256283,472,472,472,472,0
|
|
20240829,140900,47256283,472,472,472,472,0
|
|
20240829,140800,47256283,472,472,472,472,0
|
|
20240829,140700,47256283,472,472,472,472,0
|
|
20240829,140600,47256283,472,472,472,472,0
|
|
20240829,140500,47256283,472,472,472,472,0
|
|
20240829,140400,47256283,472,472,472,472,0
|
|
20240829,140300,47256283,472,472,472,472,210
|
|
20240829,140200,47157163,472,470,472,470,2133
|
|
20240829,140100,46154418,470,470,470,470,0
|
|
20240829,140000,46154418,470,470,470,470,0
|
|
20240829,135900,46154418,470,470,470,470,0
|
|
20240829,135800,46154418,470,469,470,469,2504
|
|
20240829,135700,44979732,470,469,470,469,3121
|
|
20240829,135600,43515939,469,469,469,469,166
|
|
20240829,135500,43438085,469,469,469,469,460
|
|
20240829,135400,43222345,469,469,469,469,798
|
|
20240829,135300,42848083,469,469,469,469,0
|
|
20240829,135200,42848083,469,469,469,469,0
|
|
20240829,135100,42848083,469,469,469,469,100
|
|
20240829,135000,42801183,469,469,469,469,10
|
|
20240829,134900,42796493,469,469,469,469,10
|
|
20240829,134800,42791803,469,466,469,466,183
|
|
20240829,134700,42705988,469,469,469,469,444
|
|
20240829,134600,42497752,469,466,469,466,246
|
|
20240829,134500,42382852,469,469,469,465,321
|
|
20240829,134400,42232699,469,469,469,464,12330
|
|
20240829,134300,36499639,469,469,469,469,0
|
|
20240829,134200,36499639,469,466,469,466,19
|
|
20240829,134100,36490731,469,469,469,469,100
|
|
20240829,134000,36443831,469,464,469,464,2762
|
|
20240829,133900,35158269,466,466,466,466,0
|
|
20240829,133800,35158269,466,461,466,460,7001
|
|
20240829,133700,31932343,467,468,468,460,15001
|
|
20240829,133600,25013548,470,470,470,470,0
|
|
20240829,133500,25013548,470,470,470,470,0
|
|
20240829,133400,25013548,470,470,470,470,20
|
|
20240829,133300,25004148,470,470,470,470,0
|
|
20240829,133200,25004148,470,470,470,470,0
|
|
20240829,133100,25004148,470,470,470,470,0
|
|
20240829,133000,25004148,470,470,470,470,0
|
|
20240829,132900,25004148,470,470,470,470,0
|
|
20240829,132800,25004148,470,470,470,470,7
|
|
20240829,132700,25000858,470,470,470,470,472
|
|
20240829,132600,24779018,470,470,470,470,346
|
|
20240829,132500,24616398,472,472,472,472,0
|
|
20240829,132400,24616398,472,472,472,472,0
|
|
20240829,132300,24616398,472,472,472,472,0
|
|
20240829,132200,24616398,472,472,472,472,711
|
|
20240829,132100,24280806,472,472,472,472,0
|
|
20240829,132000,24280806,472,472,472,472,0
|
|
20240829,131900,24280806,472,472,472,472,0
|
|
20240829,131800,24280806,472,472,472,472,36
|
|
20240829,131700,24263814,472,472,472,472,44
|
|
20240829,131600,24243046,471,471,471,471,2114
|
|
20240829,131500,23247352,472,472,472,472,0
|
|
20240829,131400,23247352,472,472,472,472,0
|
|
20240829,131300,23247352,472,472,472,472,0
|
|
20240829,131200,23247352,472,472,472,472,1200
|
|
20240829,131100,22680952,472,472,472,472,0
|
|
20240829,131000,22680952,472,472,472,472,0
|
|
20240829,130900,22680952,472,472,472,472,44
|
|
20240829,130800,22660184,472,472,472,472,0
|
|
20240829,130700,22660184,472,472,472,472,0
|
|
20240829,130600,22660184,472,472,472,472,0
|
|
20240829,130500,22660184,472,472,472,472,0
|
|
20240829,130400,22660184,472,472,472,472,44
|
|
20240829,130300,22639416,472,472,472,472,0
|
|
20240829,130200,22639416,472,472,472,472,0
|
|
20240829,130100,22639416,472,472,472,472,222
|
|
20240829,130000,22534632,472,472,472,472,0
|
|
20240829,125900,22534632,472,472,472,472,222
|
|
20240829,125800,22429848,472,472,472,472,0
|
|
20240829,125700,22429848,472,471,472,471,399
|
|
20240829,125600,22241871,472,472,472,472,0
|
|
20240829,125500,22241871,472,472,472,472,0
|
|
20240829,125400,22241871,472,472,472,472,678
|
|
20240829,125300,21921855,472,470,472,470,3567
|
|
20240829,125200,20245161,470,470,470,470,410
|
|
20240829,125100,20052461,470,470,470,470,1224
|
|
20240829,125000,19477181,470,468,470,466,14235
|
|
20240829,124900,12839039,470,470,470,470,0
|
|
20240829,124800,12839039,470,470,470,470,0
|
|
20240829,124700,12839039,470,470,470,470,0
|
|
20240829,124600,12839039,470,470,470,470,0
|
|
20240829,124500,12839039,470,470,470,470,0
|
|
20240829,124400,12839039,470,470,470,470,0
|
|
20240829,124300,12839039,470,470,470,470,44
|
|
20240829,124200,12818359,470,470,470,466,429
|
|
20240829,124100,12617729,470,470,470,470,0
|
|
20240829,124000,12617729,470,470,470,470,55
|
|
20240829,123900,12591879,470,470,470,470,0
|
|
20240829,123800,12591879,470,470,470,470,77
|
|
20240829,123700,12555689,470,470,470,470,0
|
|
20240829,123600,12555689,470,470,470,470,0
|
|
20240829,123500,12555689,470,470,470,470,0
|
|
20240829,123400,12555689,470,470,470,470,0
|
|
20240829,123300,12555689,470,470,470,470,0
|
|
20240829,123200,12555689,470,470,470,470,0
|
|
20240829,123100,12555689,470,470,470,470,100
|
|
20240829,123000,12508689,470,470,470,470,44
|
|
20240829,122900,12488009,470,470,470,470,212
|
|
20240829,122800,12388369,470,470,470,470,0
|
|
20240829,122700,12388369,470,469,470,469,1275
|
|
20240829,122600,11790196,469,467,469,467,1347
|
|
20240829,122500,11160094,463,466,466,462,5618
|
|
20240829,122400,8559539,469,469,469,469,66
|
|
20240829,122300,8528585,469,469,469,469,0
|
|
20240829,122200,8528585,469,469,469,469,0
|
|
20240829,122100,8528585,469,469,469,469,0
|
|
20240829,122000,8528585,469,469,469,469,0
|
|
20240829,121900,8528585,469,469,469,469,0
|
|
20240829,121800,8528585,469,469,469,469,0
|
|
20240829,121700,8528585,469,469,469,469,121
|
|
20240829,121600,8471836,469,469,469,469,0
|
|
20240829,121500,8471836,469,469,469,469,0
|
|
20240829,121400,8471836,469,469,469,469,0
|
|
20240829,121300,8471836,469,469,469,469,0
|
|
20240829,121200,8471836,469,469,469,469,0
|
|
20240829,121100,8471836,469,469,469,469,0
|
|
20240829,121000,8471836,469,469,469,469,0
|
|
20240829,120900,8471836,469,469,469,469,11
|
|
20240829,120800,8466677,469,469,469,469,0
|
|
20240829,120700,8466677,469,469,469,469,0
|
|
20240829,120600,8466677,469,469,469,469,0
|
|
20240829,120500,8466677,469,469,469,469,0
|
|
20240829,120400,8466677,469,469,469,469,44
|
|
20240829,120300,8446041,469,469,469,469,0
|
|
20240829,120200,8446041,469,469,469,469,0
|
|
20240829,120100,8446041,469,469,469,469,0
|
|
20240829,120000,8446041,469,469,469,469,0
|
|
20240829,115900,8446041,469,469,469,469,44
|
|
20240829,115800,8425405,469,469,469,469,0
|
|
20240829,115700,8425405,469,469,469,469,0
|
|
20240829,115600,8425405,469,469,469,469,0
|
|
20240829,115500,8425405,469,469,469,469,0
|
|
20240829,115400,8425405,469,469,469,469,0
|
|
20240829,115300,8425405,469,468,469,468,347
|
|
20240829,115200,8262993,468,468,468,468,0
|
|
20240829,115100,8262993,468,468,468,468,50
|
|
20240829,115000,8239593,468,468,468,468,0
|
|
20240829,114900,8239593,468,468,468,468,0
|
|
20240829,114800,8239593,468,468,468,468,0
|
|
20240829,114700,8239593,468,468,468,468,1
|
|
20240829,114600,8239125,469,469,469,469,0
|
|
20240829,114500,8239125,469,469,469,469,0
|
|
20240829,114400,8239125,469,469,469,469,0
|
|
20240829,114300,8239125,469,469,469,469,0
|
|
20240829,114200,8239125,469,469,469,469,0
|
|
20240829,114100,8239125,469,469,469,469,0
|
|
20240829,114000,8239125,469,469,469,469,0
|
|
20240829,113900,8239125,469,469,469,469,0
|
|
20240829,113800,8239125,469,469,469,469,0
|
|
20240829,113700,8239125,469,469,469,469,0
|
|
20240829,113600,8239125,469,469,469,469,0
|
|
20240829,113500,8239125,469,469,469,469,56
|
|
20240829,113400,8212861,469,469,469,469,0
|
|
20240829,113300,8212861,469,469,469,469,454
|
|
20240829,113200,7999935,469,469,469,469,0
|
|
20240829,113100,7999935,469,469,469,469,0
|
|
20240829,113000,7999935,469,469,469,469,0
|
|
20240829,112900,7999935,469,469,469,469,0
|
|
20240829,112800,7999935,469,469,469,469,0
|
|
20240829,112700,7999935,469,469,469,469,0
|
|
20240829,112600,7999935,469,469,469,469,0
|
|
20240829,112500,7999935,469,469,469,469,0
|
|
20240829,112400,7999935,469,469,469,469,0
|
|
20240829,112300,7999935,469,469,469,469,0
|
|
20240829,112200,7999935,469,469,469,469,0
|
|
20240829,112100,7999935,469,469,469,469,0
|
|
20240829,112000,7999935,469,469,469,469,2
|
|
20240829,111900,7998997,469,463,469,463,2860
|
|
20240829,111800,6667485,462,466,466,462,2000
|
|
20240829,111700,5740774,469,469,469,469,1
|
|
20240829,111600,5740305,469,469,469,469,0
|
|
20240829,111500,5740305,469,469,469,469,111
|
|
20240829,111400,5688246,469,467,469,467,1197
|
|
20240829,111300,5129003,469,469,469,469,0
|
|
20240829,111200,5129003,469,469,469,469,0
|
|
20240829,111100,5129003,469,469,469,469,0
|
|
20240829,111000,5129003,469,469,469,469,144
|
|
20240829,110900,5061467,469,469,469,469,0
|
|
20240829,110800,5061467,469,468,469,468,7
|
|
20240829,110700,5058190,470,470,470,470,44
|
|
20240829,110600,5037510,469,469,469,469,5
|
|
20240829,110500,5035165,470,470,470,470,0
|
|
20240829,110400,5035165,470,470,470,470,0
|
|
20240829,110300,5035165,470,470,470,470,0
|
|
20240829,110200,5035165,470,470,470,470,0
|
|
20240829,110100,5035165,470,470,470,470,0
|
|
20240829,110000,5035165,470,470,470,470,0
|
|
20240829,105900,5035165,470,470,470,470,0
|
|
20240829,105800,5035165,470,470,470,470,0
|
|
20240829,105700,5035165,470,470,470,469,67
|
|
20240829,105600,5003676,470,470,470,470,0
|
|
20240829,105500,5003676,470,470,470,470,0
|
|
20240829,105400,5003676,470,470,470,470,1
|
|
20240829,105300,5003206,470,470,470,470,1
|
|
20240829,105200,5002736,469,470,470,469,14
|
|
20240829,105100,4996166,472,472,472,472,0
|
|
20240829,105000,4996166,472,472,472,472,0
|
|
20240829,104900,4996166,472,472,472,472,0
|
|
20240829,104800,4996166,472,472,472,472,0
|
|
20240829,104700,4996166,472,472,472,472,0
|
|
20240829,104600,4996166,472,472,472,472,0
|
|
20240829,104500,4996166,472,472,472,472,12
|
|
20240829,104400,4990502,472,472,472,472,0
|
|
20240829,104300,4990502,472,472,472,472,0
|
|
20240829,104200,4990502,472,472,472,472,0
|
|
20240829,104100,4990502,472,472,472,472,0
|
|
20240829,104000,4990502,472,472,472,472,0
|
|
20240829,103900,4990502,472,472,472,472,0
|
|
20240829,103800,4990502,472,472,472,472,0
|
|
20240829,103700,4990502,472,472,472,472,0
|
|
20240829,103600,4990502,472,472,472,472,0
|
|
20240829,103500,4990502,472,472,472,472,0
|
|
20240829,103400,4990502,472,472,472,472,0
|
|
20240829,103300,4990502,472,472,472,472,0
|
|
20240829,103200,4990502,472,472,472,472,0
|
|
20240829,103100,4990502,472,472,472,472,0
|
|
20240829,103000,4990502,472,472,472,472,1
|
|
20240829,102900,4990030,470,470,470,470,7
|
|
20240829,102800,4986740,472,472,472,472,0
|
|
20240829,102700,4986740,472,472,472,472,0
|
|
20240829,102600,4986740,472,472,472,472,0
|
|
20240829,102500,4986740,472,472,472,472,1
|
|
20240829,102400,4986268,472,472,472,472,11
|
|
20240829,102300,4981076,472,472,472,472,0
|
|
20240829,102200,4981076,472,472,472,472,0
|
|
20240829,102100,4981076,472,472,472,472,0
|
|
20240829,102000,4981076,472,472,472,472,0
|
|
20240829,101900,4981076,472,472,472,472,0
|
|
20240829,101800,4981076,472,472,472,472,0
|
|
20240829,101700,4981076,472,472,472,472,0
|
|
20240829,101600,4981076,472,472,472,472,1
|
|
20240829,101500,4980604,473,472,473,472,340
|
|
20240829,101400,4820110,472,472,472,472,1
|
|
20240829,101300,4819638,473,473,473,473,0
|
|
20240829,101200,4819638,473,473,473,473,0
|
|
20240829,101100,4819638,473,473,473,473,0
|
|
20240829,101000,4819638,473,473,473,473,0
|
|
20240829,100900,4819638,473,473,473,473,0
|
|
20240829,100800,4819638,473,473,473,473,0
|
|
20240829,100700,4819638,473,473,473,473,0
|
|
20240829,100600,4819638,473,473,473,473,0
|
|
20240829,100500,4819638,473,473,473,473,0
|
|
20240829,100400,4819638,473,473,473,473,0
|
|
20240829,100300,4819638,473,473,473,473,0
|
|
20240829,100200,4819638,473,473,473,473,11
|
|
20240829,100100,4814435,473,473,473,473,2
|
|
20240829,100000,4813489,473,473,473,473,0
|
|
20240829,095900,4813489,473,473,473,473,0
|
|
20240829,095800,4813489,473,473,473,473,0
|
|
20240829,095700,4813489,473,473,473,473,0
|
|
20240829,095600,4813489,473,473,473,473,0
|
|
20240829,095500,4813489,473,473,473,473,0
|
|
20240829,095400,4813489,473,473,473,473,0
|
|
20240829,095300,4813489,473,468,473,468,2
|
|
20240829,095200,4812548,473,473,473,473,0
|
|
20240829,095100,4812548,473,473,473,473,0
|
|
20240829,095000,4812548,473,470,473,470,734
|
|
20240829,094900,4467358,470,470,470,470,0
|
|
20240829,094800,4467358,470,470,470,470,0
|
|
20240829,094700,4467358,470,470,470,470,0
|
|
20240829,094600,4467358,470,470,470,470,0
|
|
20240829,094500,4467358,470,470,470,470,0
|
|
20240829,094400,4467358,470,470,470,470,0
|
|
20240829,094300,4467358,470,470,470,470,0
|
|
20240829,094200,4467358,470,473,473,470,37
|
|
20240829,094100,4449965,473,473,473,473,111
|
|
20240829,094000,4397462,473,473,473,470,2418
|
|
20240829,093900,3257348,473,473,473,473,56
|
|
20240829,093800,3230860,473,473,473,473,0
|
|
20240829,093700,3230860,473,473,473,473,0
|
|
20240829,093600,3230860,473,473,473,473,0
|
|
20240829,093500,3230860,473,473,473,473,0
|
|
20240829,093400,3230860,473,473,473,473,0
|
|
20240829,093300,3230860,473,473,473,473,0
|
|
20240829,093200,3230860,473,473,473,473,0
|
|
20240829,093100,3230860,473,473,473,473,0
|
|
20240829,093000,3230860,473,473,473,473,0
|
|
20240829,092900,3230860,473,473,473,473,0
|
|
20240829,092800,3230860,473,473,473,473,0
|
|
20240829,092700,3230860,473,473,473,473,0
|
|
20240829,092600,3230860,473,473,473,473,0
|
|
20240829,092500,3230860,473,473,473,473,100
|
|
20240829,092400,3183560,473,473,473,473,0
|
|
20240829,092300,3183560,473,473,473,473,0
|
|
20240829,092200,3183560,473,473,473,473,0
|
|
20240829,092100,3183560,473,473,473,473,0
|
|
20240829,092000,3183560,473,473,473,473,0
|
|
20240829,091900,3183560,473,473,473,473,0
|
|
20240829,091800,3183560,473,473,473,473,0
|
|
20240829,091700,3183560,473,473,473,473,4
|
|
20240829,091600,3181668,470,471,471,470,1446
|
|
20240829,091500,2502045,474,474,474,474,0
|
|
20240829,091400,2502045,474,474,474,474,0
|
|
20240829,091300,2502045,474,471,474,471,12
|
|
20240829,091200,2496390,474,474,474,474,0
|
|
20240829,091100,2496390,474,474,474,474,100
|
|
20240829,091000,2448990,474,474,474,474,0
|
|
20240829,090900,2448990,474,474,474,474,0
|
|
20240829,090800,2448990,474,474,474,474,0
|
|
20240829,090700,2448990,474,474,474,474,1
|
|
20240829,090600,2448516,474,474,474,474,0
|
|
20240829,090500,2448516,474,474,474,474,44
|
|
20240829,090400,2427660,474,469,474,469,27
|
|
20240829,090300,2414992,469,469,469,469,0
|
|
20240829,090200,2414992,469,469,469,469,0
|
|
20240829,090100,2414992,469,469,469,469,0
|
|
20240829,090000,2414992,469,468,469,468,5160
|