599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185600,33501517,501,501,501,501,4469
|
|
20240820,185500,33501517,501,501,501,501,0
|
|
20240820,185400,33501517,501,501,501,501,0
|
|
20240820,185300,33501517,501,501,501,501,0
|
|
20240820,185200,33501517,501,501,501,501,0
|
|
20240820,185100,33501517,501,501,501,501,0
|
|
20240820,185000,33501517,501,501,501,501,0
|
|
20240820,184900,33501517,501,501,501,501,0
|
|
20240820,184800,33501517,501,501,501,501,0
|
|
20240820,184700,33501517,501,501,501,501,0
|
|
20240820,184600,33501517,501,501,501,501,0
|
|
20240820,184500,33501517,501,501,501,501,0
|
|
20240820,184400,33501517,501,501,501,501,0
|
|
20240820,184300,33501517,501,501,501,501,0
|
|
20240820,184200,33501517,501,501,501,501,0
|
|
20240820,184100,33501517,501,501,501,501,0
|
|
20240820,184000,33501517,501,501,501,501,0
|
|
20240820,183900,33501517,501,501,501,501,0
|
|
20240820,183800,33501517,501,501,501,501,0
|
|
20240820,183700,33501517,501,501,501,501,0
|
|
20240820,183600,33501517,501,501,501,501,0
|
|
20240820,183500,33501517,501,501,501,501,0
|
|
20240820,183400,33501517,501,501,501,501,0
|
|
20240820,183300,33501517,501,501,501,501,0
|
|
20240820,183200,33501517,501,501,501,501,0
|
|
20240820,183100,33501517,501,501,501,501,0
|
|
20240820,183000,33501517,501,501,501,501,0
|
|
20240820,182900,33501517,501,501,501,501,0
|
|
20240820,182800,33501517,501,501,501,501,0
|
|
20240820,182700,33501517,501,501,501,501,0
|
|
20240820,182600,33501517,501,501,501,501,4469
|
|
20240820,182500,33501517,501,501,501,501,0
|
|
20240820,182400,33501517,501,501,501,501,0
|
|
20240820,182300,33501517,501,501,501,501,0
|
|
20240820,182200,33501517,501,501,501,501,0
|
|
20240820,182100,33501517,501,501,501,501,0
|
|
20240820,182000,33501517,501,501,501,501,0
|
|
20240820,181900,33501517,501,501,501,501,0
|
|
20240820,181800,33501517,501,501,501,501,0
|
|
20240820,181700,33501517,501,501,501,501,0
|
|
20240820,181600,33501517,501,501,501,501,0
|
|
20240820,181500,33501517,501,501,501,501,0
|
|
20240820,181400,33501517,501,501,501,501,0
|
|
20240820,181300,33501517,501,501,501,501,0
|
|
20240820,181200,33501517,501,501,501,501,0
|
|
20240820,181100,33501517,501,501,501,501,0
|
|
20240820,181000,33501517,501,501,501,501,0
|
|
20240820,180900,33501517,501,501,501,501,0
|
|
20240820,180800,33501517,501,501,501,501,0
|
|
20240820,180700,33501517,501,501,501,501,0
|
|
20240820,180600,33501517,501,501,501,501,0
|
|
20240820,180500,33501517,501,501,501,501,0
|
|
20240820,180400,33501517,501,501,501,501,0
|
|
20240820,180300,33501517,501,501,501,501,0
|
|
20240820,180200,33501517,501,501,501,501,0
|
|
20240820,180100,33501517,501,501,501,501,0
|
|
20240820,180000,33501517,501,501,501,501,0
|
|
20240820,175900,33501517,501,501,501,501,0
|
|
20240820,175800,33501517,501,501,501,501,0
|
|
20240820,175700,33501517,501,501,501,501,0
|
|
20240820,175600,33501517,501,501,501,501,4469
|
|
20240820,175500,33501517,501,501,501,501,0
|
|
20240820,175400,33501517,501,501,501,501,0
|
|
20240820,175300,33501517,501,501,501,501,0
|
|
20240820,175200,33501517,501,501,501,501,0
|
|
20240820,175100,33501517,501,501,501,501,0
|
|
20240820,175000,33501517,501,501,501,501,0
|
|
20240820,174900,33501517,501,501,501,501,0
|
|
20240820,174800,33501517,501,501,501,501,0
|
|
20240820,174700,33501517,501,501,501,501,0
|
|
20240820,174600,33501517,501,501,501,501,0
|
|
20240820,174500,33501517,501,501,501,501,0
|
|
20240820,174400,33501517,501,501,501,501,0
|
|
20240820,174300,33501517,501,501,501,501,0
|
|
20240820,174200,33501517,501,501,501,501,0
|
|
20240820,174100,33501517,501,501,501,501,0
|
|
20240820,174000,33501517,501,501,501,501,0
|
|
20240820,173900,33501517,501,501,501,501,0
|
|
20240820,173800,33501517,501,501,501,501,0
|
|
20240820,173700,33501517,501,501,501,501,0
|
|
20240820,173600,33501517,501,501,501,501,0
|
|
20240820,173500,33501517,501,501,501,501,0
|
|
20240820,173400,33501517,501,501,501,501,0
|
|
20240820,173300,33501517,501,501,501,501,0
|
|
20240820,173200,33501517,501,501,501,501,0
|
|
20240820,173100,33501517,501,501,501,501,0
|
|
20240820,173000,33501517,501,501,501,501,0
|
|
20240820,172900,33501517,501,501,501,501,0
|
|
20240820,172800,33501517,501,501,501,501,0
|
|
20240820,172700,33501517,501,501,501,501,0
|
|
20240820,172600,33501517,501,501,501,501,4469
|
|
20240820,172500,33501517,501,501,501,501,0
|
|
20240820,172400,33501517,501,501,501,501,0
|
|
20240820,172300,33501517,501,501,501,501,0
|
|
20240820,172200,33501517,501,501,501,501,0
|
|
20240820,172100,33501517,501,501,501,501,0
|
|
20240820,172000,33501517,501,501,501,501,0
|
|
20240820,171900,33501517,501,501,501,501,0
|
|
20240820,171800,33501517,501,501,501,501,0
|
|
20240820,171700,33501517,501,501,501,501,0
|
|
20240820,171600,33501517,501,501,501,501,0
|
|
20240820,171500,33501517,501,501,501,501,0
|
|
20240820,171400,33501517,501,501,501,501,0
|
|
20240820,171300,33501517,501,501,501,501,0
|
|
20240820,171200,33501517,501,501,501,501,0
|
|
20240820,171100,33501517,501,501,501,501,0
|
|
20240820,171000,33501517,501,501,501,501,0
|
|
20240820,170900,33501517,501,501,501,501,0
|
|
20240820,170800,33501517,501,501,501,501,0
|
|
20240820,170700,33501517,501,501,501,501,0
|
|
20240820,170600,33501517,501,501,501,501,0
|
|
20240820,170500,33501517,501,501,501,501,0
|
|
20240820,170400,33501517,501,501,501,501,0
|
|
20240820,170300,33501517,501,501,501,501,0
|
|
20240820,170200,33501517,501,501,501,501,0
|
|
20240820,170100,33501517,501,501,501,501,0
|
|
20240820,170000,33501517,501,501,501,501,0
|
|
20240820,165900,33501517,501,501,501,501,0
|
|
20240820,165800,33501517,501,501,501,501,0
|
|
20240820,165700,33501517,501,501,501,501,0
|
|
20240820,165600,33501517,501,501,501,501,4469
|
|
20240820,165500,33501517,501,501,501,501,0
|
|
20240820,165400,33501517,501,501,501,501,0
|
|
20240820,165300,33501517,501,501,501,501,0
|
|
20240820,165200,33501517,501,501,501,501,0
|
|
20240820,165100,33501517,501,501,501,501,0
|
|
20240820,165000,33501517,501,501,501,501,0
|
|
20240820,164900,33501517,501,501,501,501,0
|
|
20240820,164800,33501517,501,501,501,501,0
|
|
20240820,164700,33501517,501,501,501,501,0
|
|
20240820,164600,33501517,501,501,501,501,0
|
|
20240820,164500,33501517,501,501,501,501,0
|
|
20240820,164400,33501517,501,501,501,501,0
|
|
20240820,164300,33501517,501,501,501,501,0
|
|
20240820,164200,33501517,501,501,501,501,0
|
|
20240820,164100,33501517,501,501,501,501,0
|
|
20240820,164000,33501517,501,501,501,501,0
|
|
20240820,163900,33501517,501,501,501,501,0
|
|
20240820,163800,33501517,501,501,501,501,0
|
|
20240820,163700,33501517,501,501,501,501,0
|
|
20240820,163600,33501517,501,501,501,501,0
|
|
20240820,163500,33501517,501,501,501,501,0
|
|
20240820,163400,33501517,501,501,501,501,0
|
|
20240820,163300,33501517,501,501,501,501,0
|
|
20240820,163200,33501517,501,501,501,501,0
|
|
20240820,163100,33501517,501,501,501,501,0
|
|
20240820,163000,33501517,501,501,501,501,0
|
|
20240820,162900,33501517,501,501,501,501,0
|
|
20240820,162800,33501517,501,501,501,501,0
|
|
20240820,162700,33501517,501,501,501,501,0
|
|
20240820,162600,33501517,501,501,501,501,4469
|
|
20240820,162500,33501517,501,501,501,501,0
|
|
20240820,162400,33501517,501,501,501,501,0
|
|
20240820,162300,33501517,501,501,501,501,0
|
|
20240820,162200,33501517,501,501,501,501,0
|
|
20240820,162100,33501517,501,501,501,501,0
|
|
20240820,162000,33501517,501,501,501,501,0
|
|
20240820,161900,33501517,501,501,501,501,0
|
|
20240820,161800,33501517,501,501,501,501,0
|
|
20240820,161700,33501517,501,501,501,501,0
|
|
20240820,161600,33501517,501,501,501,501,0
|
|
20240820,161500,33501517,501,501,501,501,0
|
|
20240820,161400,33501517,501,501,501,501,0
|
|
20240820,161300,33501517,501,501,501,501,0
|
|
20240820,161200,33501517,501,501,501,501,0
|
|
20240820,161100,33501517,501,501,501,501,0
|
|
20240820,161000,33501517,501,501,501,501,0
|
|
20240820,160900,33501517,501,501,501,501,0
|
|
20240820,160800,33501517,501,501,501,501,0
|
|
20240820,160700,33501517,501,501,501,501,0
|
|
20240820,160600,33501517,501,501,501,501,0
|
|
20240820,160500,33501517,501,501,501,501,0
|
|
20240820,160400,33501517,501,501,501,501,0
|
|
20240820,160300,33501517,501,501,501,501,0
|
|
20240820,160200,33501517,501,501,501,501,0
|
|
20240820,160100,33501517,501,501,501,501,0
|
|
20240820,160000,33501517,501,501,501,501,0
|
|
20240820,155900,33501517,501,501,501,501,0
|
|
20240820,155800,33501517,501,501,501,501,0
|
|
20240820,155700,33501517,501,501,501,501,0
|
|
20240820,155600,33501517,501,501,501,501,4469
|
|
20240820,155500,33501517,501,501,501,501,0
|
|
20240820,155400,33501517,501,501,501,501,0
|
|
20240820,155300,33501517,501,501,501,501,0
|
|
20240820,155200,33501517,501,501,501,501,0
|
|
20240820,155100,33501517,501,501,501,501,0
|
|
20240820,155000,33501517,501,501,501,501,0
|
|
20240820,154900,33501517,501,501,501,501,0
|
|
20240820,154800,33501517,501,501,501,501,0
|
|
20240820,154700,33501517,501,501,501,501,0
|
|
20240820,154600,33501517,501,501,501,501,0
|
|
20240820,154500,33501517,501,501,501,501,0
|
|
20240820,154400,33501517,501,501,501,501,0
|
|
20240820,154300,33501517,501,501,501,501,0
|
|
20240820,154200,33501517,501,501,501,501,0
|
|
20240820,154100,33501517,501,501,501,501,0
|
|
20240820,154000,33501517,501,501,501,501,0
|
|
20240820,153900,33501517,501,501,501,501,0
|
|
20240820,153800,33501517,501,501,501,501,0
|
|
20240820,153700,33501517,501,501,501,501,0
|
|
20240820,153600,33501517,501,501,501,501,0
|
|
20240820,153500,33501517,501,501,501,501,0
|
|
20240820,153400,33501517,501,501,501,501,0
|
|
20240820,153300,33501517,501,501,501,501,0
|
|
20240820,153200,33501517,501,501,501,501,0
|
|
20240820,153100,33501517,501,501,501,501,0
|
|
20240820,153000,33501517,501,501,501,501,4469
|
|
20240820,152900,31262548,502,502,502,502,0
|
|
20240820,152800,31262548,502,502,502,502,0
|
|
20240820,152700,31262548,502,502,502,502,0
|
|
20240820,152600,31262548,502,502,502,502,0
|
|
20240820,152500,31262548,502,502,502,502,0
|
|
20240820,152400,31262548,502,502,502,502,0
|
|
20240820,152300,31262548,502,502,502,502,0
|
|
20240820,152200,31262548,502,502,502,502,0
|
|
20240820,152100,31262548,502,502,502,502,0
|
|
20240820,152000,31262548,502,502,502,502,0
|
|
20240820,151900,31262548,502,502,502,500,988
|
|
20240820,151800,30768544,500,500,500,500,118
|
|
20240820,151700,30709544,502,502,502,502,0
|
|
20240820,151600,30709544,502,502,502,502,3
|
|
20240820,151500,30708038,500,500,500,500,10
|
|
20240820,151400,30703038,501,501,501,501,1
|
|
20240820,151300,30702537,502,502,502,502,0
|
|
20240820,151200,30702537,502,502,502,502,0
|
|
20240820,151100,30702537,502,501,502,501,1951
|
|
20240820,151000,29725076,501,501,501,501,95
|
|
20240820,150900,29677481,502,502,502,502,0
|
|
20240820,150800,29677481,502,502,502,502,0
|
|
20240820,150700,29677481,502,502,502,502,0
|
|
20240820,150600,29677481,502,502,502,502,0
|
|
20240820,150500,29677481,502,502,502,502,0
|
|
20240820,150400,29677481,502,502,502,502,200
|
|
20240820,150300,29577081,502,502,502,502,50
|
|
20240820,150200,29551981,502,502,502,502,0
|
|
20240820,150100,29551981,502,502,502,502,0
|
|
20240820,150000,29551981,502,502,502,502,0
|
|
20240820,145900,29551981,502,502,502,502,0
|
|
20240820,145800,29551981,502,502,502,502,0
|
|
20240820,145700,29551981,502,502,502,502,0
|
|
20240820,145600,29551981,502,502,502,502,0
|
|
20240820,145500,29551981,502,502,502,502,0
|
|
20240820,145400,29551981,502,502,502,502,0
|
|
20240820,145300,29551981,502,502,502,502,0
|
|
20240820,145200,29551981,502,502,502,502,0
|
|
20240820,145100,29551981,502,502,502,502,0
|
|
20240820,145000,29551981,502,502,502,502,0
|
|
20240820,144900,29551981,502,502,502,502,0
|
|
20240820,144800,29551981,502,502,502,502,0
|
|
20240820,144700,29551981,502,502,502,502,0
|
|
20240820,144600,29551981,502,502,502,502,0
|
|
20240820,144500,29551981,502,502,502,502,1
|
|
20240820,144400,29551479,502,502,502,502,0
|
|
20240820,144300,29551479,502,502,502,502,0
|
|
20240820,144200,29551479,502,502,502,502,1
|
|
20240820,144100,29550977,501,501,501,501,0
|
|
20240820,144000,29550977,501,501,501,501,260
|
|
20240820,143900,29420717,501,501,501,501,60
|
|
20240820,143800,29390657,502,502,502,502,0
|
|
20240820,143700,29390657,502,502,502,502,0
|
|
20240820,143600,29390657,502,502,502,502,1
|
|
20240820,143500,29390155,500,500,500,500,700
|
|
20240820,143400,29040155,500,500,500,500,0
|
|
20240820,143300,29040155,500,500,500,500,300
|
|
20240820,143200,28890155,502,502,502,502,0
|
|
20240820,143100,28890155,502,502,502,502,0
|
|
20240820,143000,28890155,502,502,502,502,0
|
|
20240820,142900,28890155,502,502,502,502,0
|
|
20240820,142800,28890155,502,502,502,502,0
|
|
20240820,142700,28890155,502,502,502,502,0
|
|
20240820,142600,28890155,502,500,502,500,1917
|
|
20240820,142500,27931652,499,499,499,499,0
|
|
20240820,142400,27931652,499,499,499,499,0
|
|
20240820,142300,27931652,499,499,499,499,1221
|
|
20240820,142200,27322373,500,500,500,500,0
|
|
20240820,142100,27322373,500,500,500,500,0
|
|
20240820,142000,27322373,500,500,500,500,1
|
|
20240820,141900,27321873,502,502,502,502,0
|
|
20240820,141800,27321873,502,502,502,502,0
|
|
20240820,141700,27321873,502,502,502,502,0
|
|
20240820,141600,27321873,502,502,502,502,0
|
|
20240820,141500,27321873,502,502,502,502,0
|
|
20240820,141400,27321873,502,501,502,501,2
|
|
20240820,141300,27320870,499,499,499,499,4367
|
|
20240820,141200,25141737,498,502,502,498,20000
|
|
20240820,141100,15148388,507,507,507,507,0
|
|
20240820,141000,15148388,507,507,507,507,0
|
|
20240820,140900,15148388,507,507,507,507,0
|
|
20240820,140800,15148388,507,507,507,507,0
|
|
20240820,140700,15148388,507,507,507,507,0
|
|
20240820,140600,15148388,507,507,507,507,0
|
|
20240820,140500,15148388,507,501,507,501,5618
|
|
20240820,140400,12306851,503,503,503,503,608
|
|
20240820,140300,12001027,505,505,505,505,13
|
|
20240820,140200,11994462,505,505,505,505,0
|
|
20240820,140100,11994462,505,505,505,505,0
|
|
20240820,140000,11994462,505,505,505,505,0
|
|
20240820,135900,11994462,505,505,505,505,0
|
|
20240820,135800,11994462,505,505,505,505,0
|
|
20240820,135700,11994462,505,505,505,505,1
|
|
20240820,135600,11993957,505,505,505,505,0
|
|
20240820,135500,11993957,505,505,505,505,0
|
|
20240820,135400,11993957,505,505,505,505,0
|
|
20240820,135300,11993957,505,505,505,505,0
|
|
20240820,135200,11993957,505,505,505,505,0
|
|
20240820,135100,11993957,505,505,505,505,0
|
|
20240820,135000,11993957,505,505,505,505,0
|
|
20240820,134900,11993957,505,505,505,505,0
|
|
20240820,134800,11993957,505,505,505,505,0
|
|
20240820,134700,11993957,505,505,505,505,0
|
|
20240820,134600,11993957,505,505,505,505,0
|
|
20240820,134500,11993957,505,505,505,505,0
|
|
20240820,134400,11993957,505,505,505,505,0
|
|
20240820,134300,11993957,505,505,505,505,1
|
|
20240820,134200,11993452,503,503,503,503,0
|
|
20240820,134100,11993452,503,503,503,503,0
|
|
20240820,134000,11993452,503,503,503,503,165
|
|
20240820,133900,11910457,505,505,505,505,0
|
|
20240820,133800,11910457,505,505,505,505,0
|
|
20240820,133700,11910457,505,505,505,505,0
|
|
20240820,133600,11910457,505,505,505,505,0
|
|
20240820,133500,11910457,505,505,505,505,0
|
|
20240820,133400,11910457,505,505,505,505,0
|
|
20240820,133300,11910457,505,505,505,505,0
|
|
20240820,133200,11910457,505,505,505,505,0
|
|
20240820,133100,11910457,505,505,505,505,0
|
|
20240820,133000,11910457,505,505,505,505,0
|
|
20240820,132900,11910457,505,505,505,505,0
|
|
20240820,132800,11910457,505,505,505,505,2
|
|
20240820,132700,11909447,504,504,504,504,0
|
|
20240820,132600,11909447,504,504,504,504,0
|
|
20240820,132500,11909447,504,504,504,504,0
|
|
20240820,132400,11909447,504,504,504,504,0
|
|
20240820,132300,11909447,504,504,504,504,0
|
|
20240820,132200,11909447,504,504,504,504,0
|
|
20240820,132100,11909447,504,504,504,504,0
|
|
20240820,132000,11909447,504,504,504,504,0
|
|
20240820,131900,11909447,504,504,504,504,0
|
|
20240820,131800,11909447,504,504,504,504,40
|
|
20240820,131700,11889287,504,504,504,504,0
|
|
20240820,131600,11889287,504,504,504,504,0
|
|
20240820,131500,11889287,504,504,504,504,0
|
|
20240820,131400,11889287,504,504,504,504,0
|
|
20240820,131300,11889287,504,504,504,504,10
|
|
20240820,131200,11884247,503,503,503,503,0
|
|
20240820,131100,11884247,503,503,503,503,0
|
|
20240820,131000,11884247,503,503,503,503,0
|
|
20240820,130900,11884247,503,503,503,503,0
|
|
20240820,130800,11884247,503,502,503,502,1227
|
|
20240820,130700,11267067,503,503,503,503,0
|
|
20240820,130600,11267067,503,503,503,503,0
|
|
20240820,130500,11267067,503,503,503,503,0
|
|
20240820,130400,11267067,503,503,503,503,0
|
|
20240820,130300,11267067,503,503,503,503,0
|
|
20240820,130200,11267067,503,503,503,503,0
|
|
20240820,130100,11267067,503,503,503,503,0
|
|
20240820,130000,11267067,503,503,503,503,0
|
|
20240820,125900,11267067,503,503,503,503,0
|
|
20240820,125800,11267067,503,503,503,503,0
|
|
20240820,125700,11267067,503,503,503,503,0
|
|
20240820,125600,11267067,503,503,503,503,0
|
|
20240820,125500,11267067,503,503,503,503,0
|
|
20240820,125400,11267067,503,503,503,503,0
|
|
20240820,125300,11267067,503,503,503,503,0
|
|
20240820,125200,11267067,503,503,503,503,0
|
|
20240820,125100,11267067,503,503,503,503,0
|
|
20240820,125000,11267067,503,503,503,503,0
|
|
20240820,124900,11267067,503,501,503,501,2
|
|
20240820,124800,11266063,500,500,500,500,0
|
|
20240820,124700,11266063,500,500,500,500,15
|
|
20240820,124600,11258563,500,501,501,500,4808
|
|
20240820,124500,8854263,503,503,503,503,0
|
|
20240820,124400,8854263,503,503,503,503,0
|
|
20240820,124300,8854263,503,503,503,503,0
|
|
20240820,124200,8854263,503,503,503,503,0
|
|
20240820,124100,8854263,503,503,503,503,0
|
|
20240820,124000,8854263,503,503,503,503,0
|
|
20240820,123900,8854263,503,503,503,503,0
|
|
20240820,123800,8854263,503,503,503,503,0
|
|
20240820,123700,8854263,503,503,503,503,0
|
|
20240820,123600,8854263,503,503,503,503,0
|
|
20240820,123500,8854263,503,503,503,503,0
|
|
20240820,123400,8854263,503,503,503,503,0
|
|
20240820,123300,8854263,503,503,503,503,0
|
|
20240820,123200,8854263,503,503,503,503,0
|
|
20240820,123100,8854263,503,503,503,503,0
|
|
20240820,123000,8854263,503,503,503,503,0
|
|
20240820,122900,8854263,503,502,503,502,2
|
|
20240820,122800,8853258,500,500,500,500,0
|
|
20240820,122700,8853258,500,500,500,500,0
|
|
20240820,122600,8853258,500,500,500,500,0
|
|
20240820,122500,8853258,500,500,500,500,0
|
|
20240820,122400,8853258,500,500,500,500,0
|
|
20240820,122300,8853258,500,500,500,500,0
|
|
20240820,122200,8853258,500,501,501,500,4684
|
|
20240820,122100,6507578,503,503,503,503,0
|
|
20240820,122000,6507578,503,503,503,503,0
|
|
20240820,121900,6507578,503,503,503,503,0
|
|
20240820,121800,6507578,503,503,503,503,0
|
|
20240820,121700,6507578,503,503,503,503,0
|
|
20240820,121600,6507578,503,503,503,503,0
|
|
20240820,121500,6507578,503,503,503,503,0
|
|
20240820,121400,6507578,503,503,503,503,0
|
|
20240820,121300,6507578,503,503,503,503,0
|
|
20240820,121200,6507578,503,503,503,503,200
|
|
20240820,121100,6406978,503,503,503,503,0
|
|
20240820,121000,6406978,503,503,503,503,0
|
|
20240820,120900,6406978,503,503,503,503,0
|
|
20240820,120800,6406978,503,503,503,503,0
|
|
20240820,120700,6406978,503,503,503,503,0
|
|
20240820,120600,6406978,503,503,503,503,0
|
|
20240820,120500,6406978,503,503,503,503,0
|
|
20240820,120400,6406978,503,503,503,503,0
|
|
20240820,120300,6406978,503,503,503,503,0
|
|
20240820,120200,6406978,503,503,503,503,0
|
|
20240820,120100,6406978,503,503,503,503,0
|
|
20240820,120000,6406978,503,503,503,503,0
|
|
20240820,115900,6406978,503,503,503,503,0
|
|
20240820,115800,6406978,503,503,503,503,0
|
|
20240820,115700,6406978,503,503,503,503,0
|
|
20240820,115600,6406978,503,503,503,503,0
|
|
20240820,115500,6406978,503,503,503,503,0
|
|
20240820,115400,6406978,503,503,503,503,0
|
|
20240820,115300,6406978,503,503,503,503,0
|
|
20240820,115200,6406978,503,503,503,503,0
|
|
20240820,115100,6406978,503,503,503,503,0
|
|
20240820,115000,6406978,503,503,503,503,0
|
|
20240820,114900,6406978,503,503,503,503,0
|
|
20240820,114800,6406978,503,503,503,503,0
|
|
20240820,114700,6406978,503,501,503,501,84
|
|
20240820,114600,6364891,501,501,501,501,0
|
|
20240820,114500,6364891,501,501,501,501,0
|
|
20240820,114400,6364891,501,502,502,501,5866
|
|
20240820,114300,3426005,503,503,503,503,0
|
|
20240820,114200,3426005,503,503,503,503,0
|
|
20240820,114100,3426005,503,503,503,503,20
|
|
20240820,114000,3415945,506,506,506,506,0
|
|
20240820,113900,3415945,506,506,506,506,0
|
|
20240820,113800,3415945,506,506,506,506,0
|
|
20240820,113700,3415945,506,506,506,506,0
|
|
20240820,113600,3415945,506,506,506,506,0
|
|
20240820,113500,3415945,506,506,506,506,0
|
|
20240820,113400,3415945,506,506,506,506,0
|
|
20240820,113300,3415945,506,506,506,506,0
|
|
20240820,113200,3415945,506,506,506,506,0
|
|
20240820,113100,3415945,506,506,506,506,0
|
|
20240820,113000,3415945,506,506,506,506,0
|
|
20240820,112900,3415945,506,506,506,506,0
|
|
20240820,112800,3415945,506,506,506,506,0
|
|
20240820,112700,3415945,506,506,506,506,0
|
|
20240820,112600,3415945,506,506,506,506,0
|
|
20240820,112500,3415945,506,506,506,506,0
|
|
20240820,112400,3415945,506,506,506,506,0
|
|
20240820,112300,3415945,506,504,506,504,2
|
|
20240820,112200,3414935,504,504,504,504,0
|
|
20240820,112100,3414935,504,504,506,504,114
|
|
20240820,112000,3357362,503,503,503,503,1
|
|
20240820,111900,3356859,504,504,504,504,0
|
|
20240820,111800,3356859,504,504,504,504,0
|
|
20240820,111700,3356859,504,504,504,504,0
|
|
20240820,111600,3356859,504,504,504,504,0
|
|
20240820,111500,3356859,504,504,504,504,0
|
|
20240820,111400,3356859,504,504,504,504,0
|
|
20240820,111300,3356859,504,504,504,504,0
|
|
20240820,111200,3356859,504,504,504,504,0
|
|
20240820,111100,3356859,504,504,504,504,0
|
|
20240820,111000,3356859,504,504,504,504,0
|
|
20240820,110900,3356859,504,504,504,504,0
|
|
20240820,110800,3356859,504,504,504,504,0
|
|
20240820,110700,3356859,504,504,504,504,0
|
|
20240820,110600,3356859,504,504,504,504,0
|
|
20240820,110500,3356859,504,504,504,504,0
|
|
20240820,110400,3356859,504,504,504,504,0
|
|
20240820,110300,3356859,504,504,504,504,0
|
|
20240820,110200,3356859,504,504,504,504,0
|
|
20240820,110100,3356859,504,504,504,504,0
|
|
20240820,110000,3356859,504,502,504,502,42
|
|
20240820,105900,3335772,501,501,501,501,0
|
|
20240820,105800,3335772,501,501,501,501,186
|
|
20240820,105700,3242586,501,501,501,501,0
|
|
20240820,105600,3242586,501,501,501,501,3
|
|
20240820,105500,3241083,503,503,503,503,0
|
|
20240820,105400,3241083,503,503,503,503,0
|
|
20240820,105300,3241083,503,503,503,503,0
|
|
20240820,105200,3241083,503,503,503,503,0
|
|
20240820,105100,3241083,503,503,503,503,0
|
|
20240820,105000,3241083,503,503,503,503,0
|
|
20240820,104900,3241083,503,503,503,503,0
|
|
20240820,104800,3241083,503,503,503,503,21
|
|
20240820,104700,3230520,505,505,505,505,0
|
|
20240820,104600,3230520,505,505,505,505,0
|
|
20240820,104500,3230520,505,505,505,505,0
|
|
20240820,104400,3230520,505,505,505,505,0
|
|
20240820,104300,3230520,505,505,505,505,0
|
|
20240820,104200,3230520,505,505,505,505,0
|
|
20240820,104100,3230520,505,505,505,505,1
|
|
20240820,104000,3230015,503,503,503,503,0
|
|
20240820,103900,3230015,503,503,503,503,0
|
|
20240820,103800,3230015,503,503,503,503,0
|
|
20240820,103700,3230015,503,503,505,503,3
|
|
20240820,103600,3228504,501,501,501,501,0
|
|
20240820,103500,3228504,501,501,501,501,191
|
|
20240820,103400,3132813,502,502,502,502,9
|
|
20240820,103300,3128295,506,506,506,506,0
|
|
20240820,103200,3128295,506,506,506,506,0
|
|
20240820,103100,3128295,506,506,506,506,0
|
|
20240820,103000,3128295,506,506,506,506,0
|
|
20240820,102900,3128295,506,506,506,506,0
|
|
20240820,102800,3128295,506,506,506,506,0
|
|
20240820,102700,3128295,506,506,506,506,0
|
|
20240820,102600,3128295,506,504,506,504,2
|
|
20240820,102500,3127285,502,502,502,502,1
|
|
20240820,102400,3126783,502,502,502,502,4
|
|
20240820,102300,3124775,502,502,502,502,4
|
|
20240820,102200,3122767,504,502,504,502,17
|
|
20240820,102100,3114203,506,502,506,502,4
|
|
20240820,102000,3112191,502,502,502,502,1
|
|
20240820,101900,3111689,502,502,502,502,1
|
|
20240820,101800,3111187,506,506,506,506,0
|
|
20240820,101700,3111187,506,506,506,506,0
|
|
20240820,101600,3111187,506,502,506,502,2
|
|
20240820,101500,3110179,505,505,505,505,0
|
|
20240820,101400,3110179,505,505,505,505,0
|
|
20240820,101300,3110179,505,505,505,505,0
|
|
20240820,101200,3110179,505,505,505,505,0
|
|
20240820,101100,3110179,505,505,505,505,0
|
|
20240820,101000,3110179,505,502,505,502,151
|
|
20240820,100900,3033927,506,502,506,502,2030
|
|
20240820,100800,2007846,505,505,505,505,0
|
|
20240820,100700,2007846,505,505,505,505,0
|
|
20240820,100600,2007846,505,505,505,505,0
|
|
20240820,100500,2007846,505,505,505,505,0
|
|
20240820,100400,2007846,505,505,505,505,0
|
|
20240820,100300,2007846,505,502,505,502,2
|
|
20240820,100200,2006839,500,500,500,500,0
|
|
20240820,100100,2006839,500,500,500,500,0
|
|
20240820,100000,2006839,500,502,502,500,254
|
|
20240820,095900,1879359,505,504,505,504,2
|
|
20240820,095800,1878350,502,502,502,502,0
|
|
20240820,095700,1878350,502,502,502,502,0
|
|
20240820,095600,1878350,502,502,502,502,992
|
|
20240820,095500,1380366,502,502,502,502,0
|
|
20240820,095400,1380366,502,502,502,502,9
|
|
20240820,095300,1375848,505,504,505,504,2
|
|
20240820,095200,1374839,502,502,502,502,1
|
|
20240820,095100,1374337,505,505,505,505,0
|
|
20240820,095000,1374337,505,505,505,505,0
|
|
20240820,094900,1374337,505,505,505,505,0
|
|
20240820,094800,1374337,505,505,505,505,0
|
|
20240820,094700,1374337,505,505,505,505,0
|
|
20240820,094600,1374337,505,505,505,505,0
|
|
20240820,094500,1374337,505,505,505,505,0
|
|
20240820,094400,1374337,505,502,505,502,10
|
|
20240820,094300,1369290,505,502,505,502,2
|
|
20240820,094200,1368283,505,505,505,505,0
|
|
20240820,094100,1368283,505,502,505,502,2
|
|
20240820,094000,1367276,502,502,502,502,1
|
|
20240820,093900,1366774,504,504,504,504,15
|
|
20240820,093800,1359214,506,500,506,499,2002
|
|
20240820,093700,358208,500,500,500,500,29
|
|
20240820,093600,343708,501,501,501,501,110
|
|
20240820,093500,288598,502,502,502,502,0
|
|
20240820,093400,288598,502,502,502,502,0
|
|
20240820,093300,288598,502,502,502,502,1
|
|
20240820,093200,288096,507,507,507,507,0
|
|
20240820,093100,288096,507,502,507,502,200
|
|
20240820,093000,186701,507,507,507,507,0
|
|
20240820,092900,186701,507,507,507,507,0
|
|
20240820,092800,186701,507,507,507,507,0
|
|
20240820,092700,186701,507,507,507,507,0
|
|
20240820,092600,186701,507,507,507,507,0
|
|
20240820,092500,186701,507,502,507,502,2
|
|
20240820,092400,185692,499,499,499,499,0
|
|
20240820,092300,185692,499,499,499,499,0
|
|
20240820,092200,185692,499,499,499,499,1
|
|
20240820,092100,185193,507,501,507,501,2
|
|
20240820,092000,184185,499,499,499,499,1
|
|
20240820,091900,183686,507,507,507,507,0
|
|
20240820,091800,183686,507,507,507,507,0
|
|
20240820,091700,183686,507,507,507,507,0
|
|
20240820,091600,183686,507,507,507,507,0
|
|
20240820,091500,183686,507,507,507,507,0
|
|
20240820,091400,183686,507,507,507,507,0
|
|
20240820,091300,183686,507,507,507,507,0
|
|
20240820,091200,183686,507,507,507,507,0
|
|
20240820,091100,183686,507,507,507,507,0
|
|
20240820,091000,183686,507,507,507,507,0
|
|
20240820,090900,183686,507,507,507,507,0
|
|
20240820,090800,183686,507,507,507,507,0
|
|
20240820,090700,183686,507,507,507,507,0
|
|
20240820,090600,183686,507,506,508,506,334
|
|
20240820,090500,14428,509,509,509,509,0
|
|
20240820,090400,14428,509,509,509,509,0
|
|
20240820,090300,14428,509,509,509,509,0
|
|
20240820,090200,14428,509,509,509,509,0
|
|
20240820,090100,14428,509,509,509,509,1
|
|
20240820,090000,13919,498,497,498,497,28
|