646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194300,152571231,600,600,600,600,663
|
|
20240819,194200,152571231,600,600,600,600,0
|
|
20240819,194100,152571231,600,600,600,600,0
|
|
20240819,194000,152571231,600,600,600,600,0
|
|
20240819,193900,152571231,600,600,600,600,0
|
|
20240819,193800,152571231,600,600,600,600,0
|
|
20240819,193700,152571231,600,600,600,600,0
|
|
20240819,193600,152571231,600,600,600,600,0
|
|
20240819,193500,152571231,600,600,600,600,0
|
|
20240819,193400,152571231,600,600,600,600,0
|
|
20240819,193300,152571231,600,600,600,600,0
|
|
20240819,193200,152571231,600,600,600,600,0
|
|
20240819,193100,152571231,600,600,600,600,0
|
|
20240819,193000,152571231,600,600,600,600,0
|
|
20240819,192900,152571231,600,600,600,600,0
|
|
20240819,192800,152571231,600,600,600,600,0
|
|
20240819,192700,152571231,600,600,600,600,0
|
|
20240819,192600,152571231,600,600,600,600,0
|
|
20240819,192500,152571231,600,600,600,600,0
|
|
20240819,192400,152571231,600,600,600,600,0
|
|
20240819,192300,152571231,600,600,600,600,0
|
|
20240819,192200,152571231,600,600,600,600,0
|
|
20240819,192100,152571231,600,600,600,600,0
|
|
20240819,192000,152571231,600,600,600,600,0
|
|
20240819,191900,152571231,600,600,600,600,0
|
|
20240819,191800,152571231,600,600,600,600,0
|
|
20240819,191700,152571231,600,600,600,600,0
|
|
20240819,191600,152571231,600,600,600,600,0
|
|
20240819,191500,152571231,600,600,600,600,0
|
|
20240819,191400,152571231,600,600,600,600,0
|
|
20240819,191300,152571231,600,600,600,600,663
|
|
20240819,191200,152571231,600,600,600,600,0
|
|
20240819,191100,152571231,600,600,600,600,0
|
|
20240819,191000,152571231,600,600,600,600,0
|
|
20240819,190900,152571231,600,600,600,600,0
|
|
20240819,190800,152571231,600,600,600,600,0
|
|
20240819,190700,152571231,600,600,600,600,0
|
|
20240819,190600,152571231,600,600,600,600,0
|
|
20240819,190500,152571231,600,600,600,600,0
|
|
20240819,190400,152571231,600,600,600,600,0
|
|
20240819,190300,152571231,600,600,600,600,0
|
|
20240819,190200,152571231,600,600,600,600,0
|
|
20240819,190100,152571231,600,600,600,600,0
|
|
20240819,190000,152571231,600,600,600,600,0
|
|
20240819,185900,152571231,600,600,600,600,0
|
|
20240819,185800,152571231,600,600,600,600,0
|
|
20240819,185700,152571231,600,600,600,600,0
|
|
20240819,185600,152571231,600,600,600,600,0
|
|
20240819,185500,152571231,600,600,600,600,0
|
|
20240819,185400,152571231,600,600,600,600,0
|
|
20240819,185300,152571231,600,600,600,600,0
|
|
20240819,185200,152571231,600,600,600,600,0
|
|
20240819,185100,152571231,600,600,600,600,0
|
|
20240819,185000,152571231,600,600,600,600,0
|
|
20240819,184900,152571231,600,600,600,600,0
|
|
20240819,184800,152571231,600,600,600,600,0
|
|
20240819,184700,152571231,600,600,600,600,0
|
|
20240819,184600,152571231,600,600,600,600,0
|
|
20240819,184500,152571231,600,600,600,600,0
|
|
20240819,184400,152571231,600,600,600,600,0
|
|
20240819,184300,152571231,600,600,600,600,663
|
|
20240819,184200,152571231,600,600,600,600,0
|
|
20240819,184100,152571231,600,600,600,600,0
|
|
20240819,184000,152571231,600,600,600,600,0
|
|
20240819,183900,152571231,600,600,600,600,0
|
|
20240819,183800,152571231,600,600,600,600,0
|
|
20240819,183700,152571231,600,600,600,600,0
|
|
20240819,183600,152571231,600,600,600,600,0
|
|
20240819,183500,152571231,600,600,600,600,0
|
|
20240819,183400,152571231,600,600,600,600,0
|
|
20240819,183300,152571231,600,600,600,600,0
|
|
20240819,183200,152571231,600,600,600,600,0
|
|
20240819,183100,152571231,600,600,600,600,0
|
|
20240819,183000,152571231,600,600,600,600,0
|
|
20240819,182900,152571231,600,600,600,600,0
|
|
20240819,182800,152571231,600,600,600,600,0
|
|
20240819,182700,152571231,600,600,600,600,0
|
|
20240819,182600,152571231,600,600,600,600,0
|
|
20240819,182500,152571231,600,600,600,600,0
|
|
20240819,182400,152571231,600,600,600,600,0
|
|
20240819,182300,152571231,600,600,600,600,0
|
|
20240819,182200,152571231,600,600,600,600,0
|
|
20240819,182100,152571231,600,600,600,600,0
|
|
20240819,182000,152571231,600,600,600,600,0
|
|
20240819,181900,152571231,600,600,600,600,0
|
|
20240819,181800,152571231,600,600,600,600,0
|
|
20240819,181700,152571231,600,600,600,600,0
|
|
20240819,181600,152571231,600,600,600,600,0
|
|
20240819,181500,152571231,600,600,600,600,0
|
|
20240819,181400,152571231,600,600,600,600,0
|
|
20240819,181300,152571231,600,600,600,600,663
|
|
20240819,181200,152571231,600,600,600,600,0
|
|
20240819,181100,152571231,600,600,600,600,0
|
|
20240819,181000,152571231,600,600,600,600,0
|
|
20240819,180900,152571231,600,600,600,600,0
|
|
20240819,180800,152571231,600,600,600,600,0
|
|
20240819,180700,152571231,600,600,600,600,0
|
|
20240819,180600,152571231,600,600,600,600,0
|
|
20240819,180500,152571231,600,600,600,600,0
|
|
20240819,180400,152571231,600,600,600,600,0
|
|
20240819,180300,152571231,600,600,600,600,0
|
|
20240819,180200,152571231,600,600,600,600,0
|
|
20240819,180100,152571231,600,600,600,600,0
|
|
20240819,180000,152571231,600,600,600,600,0
|
|
20240819,175900,152571231,600,600,600,600,0
|
|
20240819,175800,152571231,600,600,600,600,0
|
|
20240819,175700,152571231,600,600,600,600,0
|
|
20240819,175600,152571231,600,600,600,600,0
|
|
20240819,175500,152571231,600,600,600,600,0
|
|
20240819,175400,152571231,600,600,600,600,0
|
|
20240819,175300,152571231,600,600,600,600,0
|
|
20240819,175200,152571231,600,600,600,600,0
|
|
20240819,175100,152571231,600,600,600,600,0
|
|
20240819,175000,152571231,600,600,600,600,0
|
|
20240819,174900,152571231,600,600,600,600,0
|
|
20240819,174800,152571231,600,600,600,600,0
|
|
20240819,174700,152571231,600,600,600,600,0
|
|
20240819,174600,152571231,600,600,600,600,0
|
|
20240819,174500,152571231,600,600,600,600,0
|
|
20240819,174400,152571231,600,600,600,600,0
|
|
20240819,174300,152571231,600,600,600,600,663
|
|
20240819,174200,152571231,600,600,600,600,0
|
|
20240819,174100,152571231,600,600,600,600,0
|
|
20240819,174000,152571231,600,600,600,600,0
|
|
20240819,173900,152571231,600,600,600,600,0
|
|
20240819,173800,152571231,600,600,600,600,0
|
|
20240819,173700,152571231,600,600,600,600,0
|
|
20240819,173600,152571231,600,600,600,600,0
|
|
20240819,173500,152571231,600,600,600,600,0
|
|
20240819,173400,152571231,600,600,600,600,0
|
|
20240819,173300,152571231,600,600,600,600,0
|
|
20240819,173200,152571231,600,600,600,600,0
|
|
20240819,173100,152571231,600,600,600,600,0
|
|
20240819,173000,152571231,600,600,600,600,0
|
|
20240819,172900,152571231,600,600,600,600,0
|
|
20240819,172800,152571231,600,600,600,600,0
|
|
20240819,172700,152571231,600,600,600,600,0
|
|
20240819,172600,152571231,600,600,600,600,0
|
|
20240819,172500,152571231,600,600,600,600,0
|
|
20240819,172400,152571231,600,600,600,600,0
|
|
20240819,172300,152571231,600,600,600,600,0
|
|
20240819,172200,152571231,600,600,600,600,0
|
|
20240819,172100,152571231,600,600,600,600,0
|
|
20240819,172000,152571231,600,600,600,600,0
|
|
20240819,171900,152571231,600,600,600,600,0
|
|
20240819,171800,152571231,600,600,600,600,0
|
|
20240819,171700,152571231,600,600,600,600,0
|
|
20240819,171600,152571231,600,600,600,600,0
|
|
20240819,171500,152571231,600,600,600,600,0
|
|
20240819,171400,152571231,600,600,600,600,0
|
|
20240819,171300,152571231,600,600,600,600,663
|
|
20240819,171200,152571231,600,600,600,600,0
|
|
20240819,171100,152571231,600,600,600,600,0
|
|
20240819,171000,152571231,600,600,600,600,0
|
|
20240819,170900,152571231,600,600,600,600,0
|
|
20240819,170800,152571231,600,600,600,600,0
|
|
20240819,170700,152571231,600,600,600,600,0
|
|
20240819,170600,152571231,600,600,600,600,0
|
|
20240819,170500,152571231,600,600,600,600,0
|
|
20240819,170400,152571231,600,600,600,600,0
|
|
20240819,170300,152571231,600,600,600,600,0
|
|
20240819,170200,152571231,600,600,600,600,0
|
|
20240819,170100,152571231,600,600,600,600,0
|
|
20240819,170000,152571231,600,600,600,600,0
|
|
20240819,165900,152571231,600,600,600,600,0
|
|
20240819,165800,152571231,600,600,600,600,0
|
|
20240819,165700,152571231,600,600,600,600,0
|
|
20240819,165600,152571231,600,600,600,600,0
|
|
20240819,165500,152571231,600,600,600,600,0
|
|
20240819,165400,152571231,600,600,600,600,0
|
|
20240819,165300,152571231,600,600,600,600,0
|
|
20240819,165200,152571231,600,600,600,600,0
|
|
20240819,165100,152571231,600,600,600,600,0
|
|
20240819,165000,152571231,600,600,600,600,0
|
|
20240819,164900,152571231,600,600,600,600,0
|
|
20240819,164800,152571231,600,600,600,600,0
|
|
20240819,164700,152571231,600,600,600,600,0
|
|
20240819,164600,152571231,600,600,600,600,0
|
|
20240819,164500,152571231,600,600,600,600,0
|
|
20240819,164400,152571231,600,600,600,600,0
|
|
20240819,164300,152571231,600,600,600,600,663
|
|
20240819,164200,152571231,600,600,600,600,0
|
|
20240819,164100,152571231,600,600,600,600,0
|
|
20240819,164000,152571231,600,600,600,600,0
|
|
20240819,163900,152571231,600,600,600,600,0
|
|
20240819,163800,152571231,600,600,600,600,0
|
|
20240819,163700,152571231,600,600,600,600,0
|
|
20240819,163600,152571231,600,600,600,600,0
|
|
20240819,163500,152571231,600,600,600,600,0
|
|
20240819,163400,152571231,600,600,600,600,0
|
|
20240819,163300,152571231,600,600,600,600,0
|
|
20240819,163200,152571231,600,600,600,600,0
|
|
20240819,163100,152571231,600,600,600,600,0
|
|
20240819,163000,152571231,600,600,600,600,0
|
|
20240819,162900,152571231,600,600,600,600,0
|
|
20240819,162800,152571231,600,600,600,600,0
|
|
20240819,162700,152571231,600,600,600,600,0
|
|
20240819,162600,152571231,600,600,600,600,0
|
|
20240819,162500,152571231,600,600,600,600,0
|
|
20240819,162400,152571231,600,600,600,600,0
|
|
20240819,162300,152571231,600,600,600,600,0
|
|
20240819,162200,152571231,600,600,600,600,0
|
|
20240819,162100,152571231,600,600,600,600,0
|
|
20240819,162000,152571231,600,600,600,600,0
|
|
20240819,161900,152571231,600,600,600,600,0
|
|
20240819,161800,152571231,600,600,600,600,0
|
|
20240819,161700,152571231,600,600,600,600,0
|
|
20240819,161600,152571231,600,600,600,600,0
|
|
20240819,161500,152571231,600,600,600,600,0
|
|
20240819,161400,152571231,600,600,600,600,0
|
|
20240819,161300,152571231,600,600,600,600,663
|
|
20240819,161200,152571231,600,600,600,600,0
|
|
20240819,161100,152571231,600,600,600,600,0
|
|
20240819,161000,152571231,600,600,600,600,0
|
|
20240819,160900,152571231,600,600,600,600,0
|
|
20240819,160800,152571231,600,600,600,600,0
|
|
20240819,160700,152571231,600,600,600,600,0
|
|
20240819,160600,152571231,600,600,600,600,0
|
|
20240819,160500,152571231,600,600,600,600,0
|
|
20240819,160400,152571231,600,600,600,600,0
|
|
20240819,160300,152571231,600,600,600,600,0
|
|
20240819,160200,152571231,600,600,600,600,0
|
|
20240819,160100,152571231,600,600,600,600,0
|
|
20240819,160000,152571231,600,600,600,600,0
|
|
20240819,155900,152571231,600,600,600,600,0
|
|
20240819,155800,152571231,600,600,600,600,0
|
|
20240819,155700,152571231,600,600,600,600,0
|
|
20240819,155600,152571231,600,600,600,600,0
|
|
20240819,155500,152571231,600,600,600,600,0
|
|
20240819,155400,152571231,600,600,600,600,0
|
|
20240819,155300,152571231,600,600,600,600,0
|
|
20240819,155200,152571231,600,600,600,600,0
|
|
20240819,155100,152571231,600,600,600,600,0
|
|
20240819,155000,152571231,600,600,600,600,0
|
|
20240819,154900,152571231,600,600,600,600,0
|
|
20240819,154800,152571231,600,600,600,600,0
|
|
20240819,154700,152571231,600,600,600,600,0
|
|
20240819,154600,152571231,600,600,600,600,0
|
|
20240819,154500,152571231,600,600,600,600,0
|
|
20240819,154400,152571231,600,600,600,600,0
|
|
20240819,154300,152571231,600,600,600,600,663
|
|
20240819,154200,152571231,600,600,600,600,0
|
|
20240819,154100,152571231,600,600,600,600,0
|
|
20240819,154000,152571231,600,600,600,600,0
|
|
20240819,153900,152571231,600,600,600,600,0
|
|
20240819,153800,152571231,600,600,600,600,0
|
|
20240819,153700,152571231,600,600,600,600,0
|
|
20240819,153600,152571231,600,600,600,600,0
|
|
20240819,153500,152571231,600,600,600,600,0
|
|
20240819,153400,152571231,600,600,600,600,0
|
|
20240819,153300,152571231,600,600,600,600,0
|
|
20240819,153200,152571231,600,600,600,600,0
|
|
20240819,153100,152571231,600,600,600,600,0
|
|
20240819,153000,152571231,600,600,600,600,663
|
|
20240819,152900,152173431,604,604,604,604,0
|
|
20240819,152800,152173431,604,604,604,604,0
|
|
20240819,152700,152173431,604,604,604,604,0
|
|
20240819,152600,152173431,604,604,604,604,0
|
|
20240819,152500,152173431,604,604,604,604,0
|
|
20240819,152400,152173431,604,604,604,604,0
|
|
20240819,152300,152173431,604,604,604,604,0
|
|
20240819,152200,152173431,604,604,604,604,0
|
|
20240819,152100,152173431,604,604,604,604,0
|
|
20240819,152000,152173431,604,604,604,604,0
|
|
20240819,151900,152173431,604,604,604,599,4101
|
|
20240819,151800,149716897,604,602,604,599,3693
|
|
20240819,151700,147499510,602,602,602,601,102
|
|
20240819,151600,147438206,602,600,602,600,143
|
|
20240819,151500,147352277,602,602,602,602,0
|
|
20240819,151400,147352277,602,602,602,602,0
|
|
20240819,151300,147352277,602,602,602,602,1
|
|
20240819,151200,147351675,600,602,602,600,104
|
|
20240819,151100,147289267,602,600,602,600,1001
|
|
20240819,151000,146688665,602,602,602,602,0
|
|
20240819,150900,146688665,602,602,602,600,5007
|
|
20240819,150800,143683953,602,600,602,600,2003
|
|
20240819,150700,142482149,602,602,602,602,0
|
|
20240819,150600,142482149,602,601,603,600,179
|
|
20240819,150500,142374569,603,603,603,603,1002
|
|
20240819,150400,141770363,603,603,603,600,7148
|
|
20240819,150300,137481557,600,601,601,600,381
|
|
20240819,150200,137252577,603,603,603,601,302
|
|
20240819,150100,137071071,601,601,601,601,1
|
|
20240819,150000,137070470,604,604,604,604,0
|
|
20240819,145900,137070470,604,604,604,604,0
|
|
20240819,145800,137070470,604,604,604,604,377
|
|
20240819,145700,136842762,604,604,604,604,0
|
|
20240819,145600,136842762,604,604,604,604,2
|
|
20240819,145500,136841554,604,604,604,604,1
|
|
20240819,145400,136840950,601,601,601,601,2000
|
|
20240819,145300,135638950,604,603,604,601,15
|
|
20240819,145200,135629904,600,602,603,600,4
|
|
20240819,145100,135627497,600,603,603,600,2001
|
|
20240819,145000,134426894,600,601,601,600,6613
|
|
20240819,144900,130454640,603,603,603,603,1
|
|
20240819,144800,130454037,601,603,604,601,8
|
|
20240819,144700,130449216,601,601,604,601,13
|
|
20240819,144600,130441380,604,604,604,604,0
|
|
20240819,144500,130441380,604,604,604,604,0
|
|
20240819,144400,130441380,604,604,604,604,0
|
|
20240819,144300,130441380,604,604,604,604,3
|
|
20240819,144200,130439568,604,604,604,604,0
|
|
20240819,144100,130439568,604,604,604,604,0
|
|
20240819,144000,130439568,604,604,604,604,0
|
|
20240819,143900,130439568,604,604,604,604,0
|
|
20240819,143800,130439568,604,604,604,604,1
|
|
20240819,143700,130438964,604,604,604,604,0
|
|
20240819,143600,130438964,604,604,604,604,0
|
|
20240819,143500,130438964,604,604,604,604,0
|
|
20240819,143400,130438964,604,604,604,604,0
|
|
20240819,143300,130438964,604,604,604,604,117
|
|
20240819,143200,130368296,604,604,604,604,0
|
|
20240819,143100,130368296,604,604,604,604,17
|
|
20240819,143000,130358028,604,604,604,604,0
|
|
20240819,142900,130358028,604,604,604,604,12
|
|
20240819,142800,130350780,602,602,602,602,145
|
|
20240819,142700,130263490,604,604,604,604,0
|
|
20240819,142600,130263490,604,604,604,604,30
|
|
20240819,142500,130245370,604,604,604,604,1936
|
|
20240819,142400,129076026,604,604,604,604,40
|
|
20240819,142300,129051866,604,604,604,604,0
|
|
20240819,142200,129051866,604,604,604,604,1
|
|
20240819,142100,129051262,605,605,605,605,0
|
|
20240819,142000,129051262,605,605,605,605,0
|
|
20240819,141900,129051262,605,605,605,605,0
|
|
20240819,141800,129051262,605,605,605,605,3
|
|
20240819,141700,129049447,605,604,605,604,811
|
|
20240819,141600,128559600,604,603,604,603,139
|
|
20240819,141500,128475781,603,603,603,601,9
|
|
20240819,141400,128470366,603,603,603,603,5
|
|
20240819,141300,128467351,603,603,603,603,0
|
|
20240819,141200,128467351,603,603,603,603,2
|
|
20240819,141100,128466145,601,601,601,601,263
|
|
20240819,141000,128308082,601,601,601,601,142
|
|
20240819,140900,128222740,602,602,602,602,0
|
|
20240819,140800,128222740,602,602,602,602,0
|
|
20240819,140700,128222740,602,602,602,602,50
|
|
20240819,140600,128192640,603,603,603,603,0
|
|
20240819,140500,128192640,603,603,603,603,0
|
|
20240819,140400,128192640,603,603,603,603,0
|
|
20240819,140300,128192640,603,603,603,603,0
|
|
20240819,140200,128192640,603,603,603,603,0
|
|
20240819,140100,128192640,603,603,603,603,0
|
|
20240819,140000,128192640,603,603,603,603,37
|
|
20240819,135900,128170329,600,600,600,600,0
|
|
20240819,135800,128170329,600,600,600,600,0
|
|
20240819,135700,128170329,600,600,600,600,0
|
|
20240819,135600,128170329,600,600,600,600,0
|
|
20240819,135500,128170329,600,601,601,600,10000
|
|
20240819,135400,122168808,603,603,603,603,1
|
|
20240819,135300,122168205,601,601,601,601,0
|
|
20240819,135200,122168205,601,601,601,601,330
|
|
20240819,135100,121969875,603,603,603,603,0
|
|
20240819,135000,121969875,603,603,603,603,0
|
|
20240819,134900,121969875,603,603,603,603,500
|
|
20240819,134800,121668375,603,603,603,603,400
|
|
20240819,134700,121427175,603,603,603,603,1
|
|
20240819,134600,121426572,600,600,600,600,0
|
|
20240819,134500,121426572,600,600,600,600,0
|
|
20240819,134400,121426572,600,601,601,600,11
|
|
20240819,134300,121419962,603,603,603,603,79
|
|
20240819,134200,121372325,603,603,603,603,0
|
|
20240819,134100,121372325,603,603,603,603,304
|
|
20240819,134000,121189013,602,600,602,600,367
|
|
20240819,133900,120968081,601,601,601,601,6000
|
|
20240819,133800,117362081,601,601,601,601,0
|
|
20240819,133700,117362081,601,601,601,601,403
|
|
20240819,133600,117119878,601,601,601,601,0
|
|
20240819,133500,117119878,601,601,601,601,0
|
|
20240819,133400,117119878,601,601,601,601,0
|
|
20240819,133300,117119878,601,601,601,601,0
|
|
20240819,133200,117119878,601,601,601,601,0
|
|
20240819,133100,117119878,601,601,601,601,18
|
|
20240819,133000,117109060,601,601,601,601,0
|
|
20240819,132900,117109060,601,600,601,600,160
|
|
20240819,132800,117013059,600,600,600,600,0
|
|
20240819,132700,117013059,600,600,600,600,0
|
|
20240819,132600,117013059,600,600,600,600,0
|
|
20240819,132500,117013059,600,600,600,600,739
|
|
20240819,132400,116569659,599,600,600,599,10286
|
|
20240819,132300,110398286,601,603,603,601,19522
|
|
20240819,132200,98649272,604,607,607,604,2538
|
|
20240819,132100,97111931,607,607,607,607,0
|
|
20240819,132000,97111931,607,607,607,607,0
|
|
20240819,131900,97111931,607,607,607,607,0
|
|
20240819,131800,97111931,607,607,607,607,0
|
|
20240819,131700,97111931,607,607,607,607,400
|
|
20240819,131600,96869131,608,608,608,608,0
|
|
20240819,131500,96869131,608,608,608,608,0
|
|
20240819,131400,96869131,608,608,608,608,0
|
|
20240819,131300,96869131,608,608,608,608,2
|
|
20240819,131200,96867915,609,609,609,609,0
|
|
20240819,131100,96867915,609,609,609,609,0
|
|
20240819,131000,96867915,609,609,609,609,0
|
|
20240819,130900,96867915,609,609,609,609,0
|
|
20240819,130800,96867915,609,609,609,609,2
|
|
20240819,130700,96866697,609,609,609,609,2
|
|
20240819,130600,96865479,609,609,609,609,1
|
|
20240819,130500,96864870,604,604,604,604,5000
|
|
20240819,130400,93844870,608,608,608,608,0
|
|
20240819,130300,93844870,608,608,608,608,3
|
|
20240819,130200,93843046,609,609,609,609,0
|
|
20240819,130100,93843046,609,609,609,609,0
|
|
20240819,130000,93843046,609,609,609,609,0
|
|
20240819,125900,93843046,609,608,609,608,2300
|
|
20240819,125800,92442656,608,608,608,608,0
|
|
20240819,125700,92442656,608,608,608,608,4000
|
|
20240819,125600,90010656,607,607,607,607,5502
|
|
20240819,125500,86670942,607,607,607,607,0
|
|
20240819,125400,86670942,607,606,607,604,5005
|
|
20240819,125300,83644595,607,607,607,607,0
|
|
20240819,125200,83644595,607,607,607,607,0
|
|
20240819,125100,83644595,607,607,607,607,0
|
|
20240819,125000,83644595,607,607,607,607,1
|
|
20240819,124900,83643988,607,607,607,607,0
|
|
20240819,124800,83643988,607,606,607,606,4051
|
|
20240819,124700,81188741,606,606,606,606,0
|
|
20240819,124600,81188741,606,606,606,606,1288
|
|
20240819,124500,80408213,606,606,606,606,0
|
|
20240819,124400,80408213,606,605,606,605,11
|
|
20240819,124300,80401557,606,605,606,605,5
|
|
20240819,124200,80398531,605,605,605,605,1
|
|
20240819,124100,80397926,604,604,604,604,0
|
|
20240819,124000,80397926,604,604,604,604,200
|
|
20240819,123900,80277126,604,604,604,604,0
|
|
20240819,123800,80277126,604,604,604,604,1000
|
|
20240819,123700,79673126,607,607,607,607,1
|
|
20240819,123600,79672519,606,607,607,606,509
|
|
20240819,123500,79364063,606,606,607,606,2994
|
|
20240819,123400,77549698,606,606,606,606,0
|
|
20240819,123300,77549698,606,605,606,605,12
|
|
20240819,123200,77542431,605,605,605,605,5
|
|
20240819,123100,77539406,604,604,604,604,6
|
|
20240819,123000,77535782,604,604,604,604,1570
|
|
20240819,122900,76587502,603,603,603,603,0
|
|
20240819,122800,76587502,603,603,603,603,1316
|
|
20240819,122700,75793954,606,606,606,606,10
|
|
20240819,122600,75787894,607,607,607,607,0
|
|
20240819,122500,75787894,607,606,607,606,3
|
|
20240819,122400,75786075,603,603,603,603,500
|
|
20240819,122300,75484575,606,606,606,606,0
|
|
20240819,122200,75484575,606,606,606,606,0
|
|
20240819,122100,75484575,606,606,606,606,15
|
|
20240819,122000,75475485,606,606,606,606,20
|
|
20240819,121900,75463365,603,603,603,603,5
|
|
20240819,121800,75460350,606,606,607,606,504
|
|
20240819,121700,75154925,606,606,606,606,0
|
|
20240819,121600,75154925,606,606,606,606,7
|
|
20240819,121500,75150683,606,606,606,606,0
|
|
20240819,121400,75150683,606,606,606,606,0
|
|
20240819,121300,75150683,606,606,606,606,0
|
|
20240819,121200,75150683,606,606,606,606,0
|
|
20240819,121100,75150683,606,606,606,606,5500
|
|
20240819,121000,71817683,605,605,605,605,23
|
|
20240819,120900,71803768,603,603,603,603,0
|
|
20240819,120800,71803768,603,603,603,603,0
|
|
20240819,120700,71803768,603,603,603,603,0
|
|
20240819,120600,71803768,603,604,604,603,5000
|
|
20240819,120500,68788746,605,605,605,605,200
|
|
20240819,120400,68667746,605,605,605,605,0
|
|
20240819,120300,68667746,605,605,605,605,45
|
|
20240819,120200,68640521,605,605,605,605,0
|
|
20240819,120100,68640521,605,605,605,605,0
|
|
20240819,120000,68640521,605,605,605,605,0
|
|
20240819,115900,68640521,605,604,605,604,4583
|
|
20240819,115800,65872382,604,604,604,604,0
|
|
20240819,115700,65872382,604,604,604,604,0
|
|
20240819,115600,65872382,604,604,604,604,0
|
|
20240819,115500,65872382,604,603,604,603,46
|
|
20240819,115400,65844603,603,603,603,603,0
|
|
20240819,115300,65844603,603,603,603,603,1851
|
|
20240819,115200,64728450,603,603,603,603,1548
|
|
20240819,115100,63795006,603,603,603,603,0
|
|
20240819,115000,63795006,603,602,603,602,16
|
|
20240819,114900,63785373,600,600,600,600,0
|
|
20240819,114800,63785373,600,600,600,600,0
|
|
20240819,114700,63785373,600,600,600,600,0
|
|
20240819,114600,63785373,600,600,601,600,1030
|
|
20240819,114500,63167368,600,601,601,600,3000
|
|
20240819,114400,61366362,602,602,602,602,0
|
|
20240819,114300,61366362,602,602,602,602,300
|
|
20240819,114200,61185762,603,603,603,603,12
|
|
20240819,114100,61178526,603,603,603,603,0
|
|
20240819,114000,61178526,603,603,603,603,50
|
|
20240819,113900,61148376,603,603,603,603,0
|
|
20240819,113800,61148376,603,603,603,603,52
|
|
20240819,113700,61117020,603,603,603,603,200
|
|
20240819,113600,60996420,603,603,603,603,0
|
|
20240819,113500,60996420,603,603,603,603,200
|
|
20240819,113400,60875820,604,604,604,604,1
|
|
20240819,113300,60875216,601,601,601,601,3710
|
|
20240819,113200,58645506,601,602,602,601,4000
|
|
20240819,113100,56241216,602,602,602,602,710
|
|
20240819,113000,55813796,604,604,604,604,7
|
|
20240819,112900,55809568,601,601,601,601,393
|
|
20240819,112800,55573375,603,603,603,603,0
|
|
20240819,112700,55573375,603,603,603,603,0
|
|
20240819,112600,55573375,603,603,603,603,1830
|
|
20240819,112500,54469885,603,602,603,601,6051
|
|
20240819,112400,50830836,603,603,603,603,0
|
|
20240819,112300,50830836,603,603,603,603,4
|
|
20240819,112200,50828424,602,602,602,602,0
|
|
20240819,112100,50828424,602,602,602,602,399
|
|
20240819,112000,50588226,603,603,603,603,0
|
|
20240819,111900,50588226,603,604,604,603,2626
|
|
20240819,111800,49004548,603,603,603,603,88
|
|
20240819,111700,48951484,604,604,604,604,0
|
|
20240819,111600,48951484,604,604,604,604,175
|
|
20240819,111500,48845784,604,604,604,604,0
|
|
20240819,111400,48845784,604,604,604,604,0
|
|
20240819,111300,48845784,604,604,604,604,0
|
|
20240819,111200,48845784,604,604,604,604,0
|
|
20240819,111100,48845784,604,604,604,604,88
|
|
20240819,111000,48792632,604,604,604,604,0
|
|
20240819,110900,48792632,604,604,604,604,2354
|
|
20240819,110800,47370816,604,604,604,604,2646
|
|
20240819,110700,45772632,607,607,607,607,0
|
|
20240819,110600,45772632,607,607,607,607,0
|
|
20240819,110500,45772632,607,607,607,607,0
|
|
20240819,110400,45772632,607,607,607,607,0
|
|
20240819,110300,45772632,607,607,607,607,399
|
|
20240819,110200,45530439,607,607,607,607,0
|
|
20240819,110100,45530439,607,607,607,607,100
|
|
20240819,110000,45469739,607,607,607,607,0
|
|
20240819,105900,45469739,607,607,607,607,1
|
|
20240819,105800,45469132,604,604,604,604,0
|
|
20240819,105700,45469132,604,604,604,604,0
|
|
20240819,105600,45469132,604,607,607,604,2502
|
|
20240819,105500,43957918,607,607,607,607,0
|
|
20240819,105400,43957918,607,607,607,607,0
|
|
20240819,105300,43957918,607,607,607,607,0
|
|
20240819,105200,43957918,607,607,607,607,17
|
|
20240819,105100,43947599,608,608,608,608,1
|
|
20240819,105000,43946991,604,607,607,604,9000
|
|
20240819,104900,38498579,607,607,607,607,65
|
|
20240819,104800,38459124,607,607,607,607,46
|
|
20240819,104700,38431202,607,607,607,607,0
|
|
20240819,104600,38431202,607,607,607,607,227
|
|
20240819,104500,38293413,608,608,608,608,0
|
|
20240819,104400,38293413,608,608,608,608,0
|
|
20240819,104300,38293413,608,608,608,608,0
|
|
20240819,104200,38293413,608,607,608,607,1850
|
|
20240819,104100,37170449,605,605,605,605,0
|
|
20240819,104000,37170449,605,605,605,605,0
|
|
20240819,103900,37170449,605,605,605,605,0
|
|
20240819,103800,37170449,605,605,605,605,0
|
|
20240819,103700,37170449,605,605,605,605,476
|
|
20240819,103600,36882469,605,605,605,605,0
|
|
20240819,103500,36882469,605,605,605,605,8
|
|
20240819,103400,36877629,605,605,605,605,0
|
|
20240819,103300,36877629,605,605,605,605,0
|
|
20240819,103200,36877629,605,605,605,605,0
|
|
20240819,103100,36877629,605,605,605,605,0
|
|
20240819,103000,36877629,605,605,605,605,0
|
|
20240819,102900,36877629,605,605,605,605,0
|
|
20240819,102800,36877629,605,605,605,605,0
|
|
20240819,102700,36877629,605,605,605,605,2
|
|
20240819,102600,36876419,604,604,604,604,2
|
|
20240819,102500,36875211,604,604,604,604,0
|
|
20240819,102400,36875211,604,604,604,604,1635
|
|
20240819,102300,35887671,604,604,604,604,463
|
|
20240819,102200,35608019,604,604,604,604,1470
|
|
20240819,102100,34720139,605,604,605,604,259
|
|
20240819,102000,34563702,605,605,605,605,10
|
|
20240819,101900,34557652,605,605,605,605,3
|
|
20240819,101800,34555837,606,606,606,606,0
|
|
20240819,101700,34555837,606,606,606,606,1
|
|
20240819,101600,34555231,605,605,605,605,0
|
|
20240819,101500,34555231,605,605,605,605,20
|
|
20240819,101400,34543131,605,605,605,605,238
|
|
20240819,101300,34399141,608,606,608,606,6
|
|
20240819,101200,34395503,606,606,606,606,1573
|
|
20240819,101100,33442265,607,607,607,607,100
|
|
20240819,101000,33381565,607,609,609,607,101
|
|
20240819,100900,33320256,607,607,607,607,0
|
|
20240819,100800,33320256,607,607,607,607,1
|
|
20240819,100700,33319649,605,605,605,605,294
|
|
20240819,100600,33141779,607,607,607,607,11
|
|
20240819,100500,33135102,609,609,609,609,0
|
|
20240819,100400,33135102,609,606,609,606,41
|
|
20240819,100300,33110253,609,609,609,609,15
|
|
20240819,100200,33101118,608,608,608,608,80
|
|
20240819,100100,33052478,608,608,608,608,1000
|
|
20240819,100000,32444478,608,608,608,605,18
|
|
20240819,095900,32433582,605,605,605,605,0
|
|
20240819,095800,32433582,605,605,605,605,671
|
|
20240819,095700,32027627,609,609,609,609,0
|
|
20240819,095600,32027627,609,609,609,609,0
|
|
20240819,095500,32027627,609,609,609,609,1
|
|
20240819,095400,32027018,608,608,608,608,5
|
|
20240819,095300,32023978,608,608,608,608,2218
|
|
20240819,095200,30675434,608,608,608,608,21
|
|
20240819,095100,30662666,608,608,608,608,1
|
|
20240819,095000,30662058,608,607,608,606,1038
|
|
20240819,094900,30031978,607,607,607,607,9
|
|
20240819,094800,30026515,606,606,606,606,128
|
|
20240819,094700,29948947,606,606,606,606,23
|
|
20240819,094600,29935009,606,606,606,606,3
|
|
20240819,094500,29933191,606,606,606,606,0
|
|
20240819,094400,29933191,606,606,606,606,0
|
|
20240819,094300,29933191,606,606,606,606,0
|
|
20240819,094200,29933191,606,606,606,606,1
|
|
20240819,094100,29932585,603,604,604,603,116
|
|
20240819,094000,29862542,606,606,606,606,0
|
|
20240819,093900,29862542,606,606,606,606,1
|
|
20240819,093800,29861936,604,604,604,604,0
|
|
20240819,093700,29861936,604,604,604,604,5
|
|
20240819,093600,29858916,604,605,605,604,3899
|
|
20240819,093500,27503381,606,606,606,606,46
|
|
20240819,093400,27475505,607,608,608,607,3292
|
|
20240819,093300,25473991,609,609,609,609,40
|
|
20240819,093200,25449631,609,608,609,608,1958
|
|
20240819,093100,24259108,608,608,608,608,500
|
|
20240819,093000,23955108,608,608,608,608,10
|
|
20240819,092900,23949028,608,608,608,608,0
|
|
20240819,092800,23949028,608,608,608,608,4
|
|
20240819,092700,23946596,606,606,606,606,0
|
|
20240819,092600,23946596,606,605,606,605,101
|
|
20240819,092500,23885484,607,607,607,607,1
|
|
20240819,092400,23884877,608,608,608,608,0
|
|
20240819,092300,23884877,608,608,608,608,0
|
|
20240819,092200,23884877,608,608,608,608,5
|
|
20240819,092100,23881837,609,609,609,609,0
|
|
20240819,092000,23881837,609,609,609,609,0
|
|
20240819,091900,23881837,609,609,609,609,1
|
|
20240819,091800,23881228,608,608,608,608,6
|
|
20240819,091700,23877580,608,608,608,608,766
|
|
20240819,091600,23411852,608,608,608,608,161
|
|
20240819,091500,23313964,607,607,607,607,9520
|
|
20240819,091400,17535324,607,607,607,607,1
|
|
20240819,091300,17534717,606,606,606,606,0
|
|
20240819,091200,17534717,606,606,606,606,8
|
|
20240819,091100,17529869,607,607,607,607,1
|
|
20240819,091000,17529262,605,603,605,603,3300
|
|
20240819,090900,15535362,603,603,603,603,0
|
|
20240819,090800,15535362,603,604,604,603,996
|
|
20240819,090700,14933779,603,603,603,603,208
|
|
20240819,090600,14808355,605,605,605,605,0
|
|
20240819,090500,14808355,605,605,605,605,0
|
|
20240819,090400,14808355,605,605,605,605,0
|
|
20240819,090300,14808355,605,601,605,600,10055
|
|
20240819,090200,8775117,604,604,604,604,3316
|
|
20240819,090100,6772253,607,607,607,607,5
|
|
20240819,090000,6769218,604,597,604,597,11323
|