703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,204000,129831566,907,907,907,907,4688
|
|
20240819,203900,129831566,907,907,907,907,0
|
|
20240819,203800,129831566,907,907,907,907,0
|
|
20240819,203700,129831566,907,907,907,907,0
|
|
20240819,203600,129831566,907,907,907,907,0
|
|
20240819,203500,129831566,907,907,907,907,0
|
|
20240819,203400,129831566,907,907,907,907,0
|
|
20240819,203300,129831566,907,907,907,907,0
|
|
20240819,203200,129831566,907,907,907,907,0
|
|
20240819,203100,129831566,907,907,907,907,0
|
|
20240819,203000,129831566,907,907,907,907,0
|
|
20240819,202900,129831566,907,907,907,907,0
|
|
20240819,202800,129831566,907,907,907,907,0
|
|
20240819,202700,129831566,907,907,907,907,0
|
|
20240819,202600,129831566,907,907,907,907,0
|
|
20240819,202500,129831566,907,907,907,907,0
|
|
20240819,202400,129831566,907,907,907,907,0
|
|
20240819,202300,129831566,907,907,907,907,0
|
|
20240819,202200,129831566,907,907,907,907,0
|
|
20240819,202100,129831566,907,907,907,907,0
|
|
20240819,202000,129831566,907,907,907,907,0
|
|
20240819,201900,129831566,907,907,907,907,0
|
|
20240819,201800,129831566,907,907,907,907,0
|
|
20240819,201700,129831566,907,907,907,907,0
|
|
20240819,201600,129831566,907,907,907,907,0
|
|
20240819,201500,129831566,907,907,907,907,0
|
|
20240819,201400,129831566,907,907,907,907,0
|
|
20240819,201300,129831566,907,907,907,907,0
|
|
20240819,201200,129831566,907,907,907,907,0
|
|
20240819,201100,129831566,907,907,907,907,0
|
|
20240819,201000,129831566,907,907,907,907,4688
|
|
20240819,200900,129831566,907,907,907,907,0
|
|
20240819,200800,129831566,907,907,907,907,0
|
|
20240819,200700,129831566,907,907,907,907,0
|
|
20240819,200600,129831566,907,907,907,907,0
|
|
20240819,200500,129831566,907,907,907,907,0
|
|
20240819,200400,129831566,907,907,907,907,0
|
|
20240819,200300,129831566,907,907,907,907,0
|
|
20240819,200200,129831566,907,907,907,907,0
|
|
20240819,200100,129831566,907,907,907,907,0
|
|
20240819,200000,129831566,907,907,907,907,0
|
|
20240819,195900,129831566,907,907,907,907,0
|
|
20240819,195800,129831566,907,907,907,907,0
|
|
20240819,195700,129831566,907,907,907,907,0
|
|
20240819,195600,129831566,907,907,907,907,0
|
|
20240819,195500,129831566,907,907,907,907,0
|
|
20240819,195400,129831566,907,907,907,907,0
|
|
20240819,195300,129831566,907,907,907,907,0
|
|
20240819,195200,129831566,907,907,907,907,0
|
|
20240819,195100,129831566,907,907,907,907,0
|
|
20240819,195000,129831566,907,907,907,907,0
|
|
20240819,194900,129831566,907,907,907,907,0
|
|
20240819,194800,129831566,907,907,907,907,0
|
|
20240819,194700,129831566,907,907,907,907,0
|
|
20240819,194600,129831566,907,907,907,907,0
|
|
20240819,194500,129831566,907,907,907,907,0
|
|
20240819,194400,129831566,907,907,907,907,0
|
|
20240819,194300,129831566,907,907,907,907,0
|
|
20240819,194200,129831566,907,907,907,907,0
|
|
20240819,194100,129831566,907,907,907,907,0
|
|
20240819,194000,129831566,907,907,907,907,4688
|
|
20240819,193900,129831566,907,907,907,907,0
|
|
20240819,193800,129831566,907,907,907,907,0
|
|
20240819,193700,129831566,907,907,907,907,0
|
|
20240819,193600,129831566,907,907,907,907,0
|
|
20240819,193500,129831566,907,907,907,907,0
|
|
20240819,193400,129831566,907,907,907,907,0
|
|
20240819,193300,129831566,907,907,907,907,0
|
|
20240819,193200,129831566,907,907,907,907,0
|
|
20240819,193100,129831566,907,907,907,907,0
|
|
20240819,193000,129831566,907,907,907,907,0
|
|
20240819,192900,129831566,907,907,907,907,0
|
|
20240819,192800,129831566,907,907,907,907,0
|
|
20240819,192700,129831566,907,907,907,907,0
|
|
20240819,192600,129831566,907,907,907,907,0
|
|
20240819,192500,129831566,907,907,907,907,0
|
|
20240819,192400,129831566,907,907,907,907,0
|
|
20240819,192300,129831566,907,907,907,907,0
|
|
20240819,192200,129831566,907,907,907,907,0
|
|
20240819,192100,129831566,907,907,907,907,0
|
|
20240819,192000,129831566,907,907,907,907,0
|
|
20240819,191900,129831566,907,907,907,907,0
|
|
20240819,191800,129831566,907,907,907,907,0
|
|
20240819,191700,129831566,907,907,907,907,0
|
|
20240819,191600,129831566,907,907,907,907,0
|
|
20240819,191500,129831566,907,907,907,907,0
|
|
20240819,191400,129831566,907,907,907,907,0
|
|
20240819,191300,129831566,907,907,907,907,0
|
|
20240819,191200,129831566,907,907,907,907,0
|
|
20240819,191100,129831566,907,907,907,907,0
|
|
20240819,191000,129831566,907,907,907,907,4688
|
|
20240819,190900,129831566,907,907,907,907,0
|
|
20240819,190800,129831566,907,907,907,907,0
|
|
20240819,190700,129831566,907,907,907,907,0
|
|
20240819,190600,129831566,907,907,907,907,0
|
|
20240819,190500,129831566,907,907,907,907,0
|
|
20240819,190400,129831566,907,907,907,907,0
|
|
20240819,190300,129831566,907,907,907,907,0
|
|
20240819,190200,129831566,907,907,907,907,0
|
|
20240819,190100,129831566,907,907,907,907,0
|
|
20240819,190000,129831566,907,907,907,907,0
|
|
20240819,185900,129831566,907,907,907,907,0
|
|
20240819,185800,129831566,907,907,907,907,0
|
|
20240819,185700,129831566,907,907,907,907,0
|
|
20240819,185600,129831566,907,907,907,907,0
|
|
20240819,185500,129831566,907,907,907,907,0
|
|
20240819,185400,129831566,907,907,907,907,0
|
|
20240819,185300,129831566,907,907,907,907,0
|
|
20240819,185200,129831566,907,907,907,907,0
|
|
20240819,185100,129831566,907,907,907,907,0
|
|
20240819,185000,129831566,907,907,907,907,0
|
|
20240819,184900,129831566,907,907,907,907,0
|
|
20240819,184800,129831566,907,907,907,907,0
|
|
20240819,184700,129831566,907,907,907,907,0
|
|
20240819,184600,129831566,907,907,907,907,0
|
|
20240819,184500,129831566,907,907,907,907,0
|
|
20240819,184400,129831566,907,907,907,907,0
|
|
20240819,184300,129831566,907,907,907,907,0
|
|
20240819,184200,129831566,907,907,907,907,0
|
|
20240819,184100,129831566,907,907,907,907,0
|
|
20240819,184000,129831566,907,907,907,907,4688
|
|
20240819,183900,129831566,907,907,907,907,0
|
|
20240819,183800,129831566,907,907,907,907,0
|
|
20240819,183700,129831566,907,907,907,907,0
|
|
20240819,183600,129831566,907,907,907,907,0
|
|
20240819,183500,129831566,907,907,907,907,0
|
|
20240819,183400,129831566,907,907,907,907,0
|
|
20240819,183300,129831566,907,907,907,907,0
|
|
20240819,183200,129831566,907,907,907,907,0
|
|
20240819,183100,129831566,907,907,907,907,0
|
|
20240819,183000,129831566,907,907,907,907,0
|
|
20240819,182900,129831566,907,907,907,907,0
|
|
20240819,182800,129831566,907,907,907,907,0
|
|
20240819,182700,129831566,907,907,907,907,0
|
|
20240819,182600,129831566,907,907,907,907,0
|
|
20240819,182500,129831566,907,907,907,907,0
|
|
20240819,182400,129831566,907,907,907,907,0
|
|
20240819,182300,129831566,907,907,907,907,0
|
|
20240819,182200,129831566,907,907,907,907,0
|
|
20240819,182100,129831566,907,907,907,907,0
|
|
20240819,182000,129831566,907,907,907,907,0
|
|
20240819,181900,129831566,907,907,907,907,0
|
|
20240819,181800,129831566,907,907,907,907,0
|
|
20240819,181700,129831566,907,907,907,907,0
|
|
20240819,181600,129831566,907,907,907,907,0
|
|
20240819,181500,129831566,907,907,907,907,0
|
|
20240819,181400,129831566,907,907,907,907,0
|
|
20240819,181300,129831566,907,907,907,907,0
|
|
20240819,181200,129831566,907,907,907,907,0
|
|
20240819,181100,129831566,907,907,907,907,0
|
|
20240819,181000,129831566,907,907,907,907,4688
|
|
20240819,180900,129831566,907,907,907,907,0
|
|
20240819,180800,129831566,907,907,907,907,0
|
|
20240819,180700,129831566,907,907,907,907,0
|
|
20240819,180600,129831566,907,907,907,907,0
|
|
20240819,180500,129831566,907,907,907,907,0
|
|
20240819,180400,129831566,907,907,907,907,0
|
|
20240819,180300,129831566,907,907,907,907,0
|
|
20240819,180200,129831566,907,907,907,907,0
|
|
20240819,180100,129831566,907,907,907,907,0
|
|
20240819,180000,129831566,907,907,907,907,0
|
|
20240819,175900,129831566,907,907,907,907,0
|
|
20240819,175800,129831566,907,907,907,907,0
|
|
20240819,175700,129831566,907,907,907,907,0
|
|
20240819,175600,129831566,907,907,907,907,0
|
|
20240819,175500,129831566,907,907,907,907,0
|
|
20240819,175400,129831566,907,907,907,907,0
|
|
20240819,175300,129831566,907,907,907,907,0
|
|
20240819,175200,129831566,907,907,907,907,0
|
|
20240819,175100,129831566,907,907,907,907,0
|
|
20240819,175000,129831566,907,907,907,907,0
|
|
20240819,174900,129831566,907,907,907,907,0
|
|
20240819,174800,129831566,907,907,907,907,0
|
|
20240819,174700,129831566,907,907,907,907,0
|
|
20240819,174600,129831566,907,907,907,907,0
|
|
20240819,174500,129831566,907,907,907,907,0
|
|
20240819,174400,129831566,907,907,907,907,0
|
|
20240819,174300,129831566,907,907,907,907,0
|
|
20240819,174200,129831566,907,907,907,907,0
|
|
20240819,174100,129831566,907,907,907,907,0
|
|
20240819,174000,129831566,907,907,907,907,4688
|
|
20240819,173900,129831566,907,907,907,907,0
|
|
20240819,173800,129831566,907,907,907,907,0
|
|
20240819,173700,129831566,907,907,907,907,0
|
|
20240819,173600,129831566,907,907,907,907,0
|
|
20240819,173500,129831566,907,907,907,907,0
|
|
20240819,173400,129831566,907,907,907,907,0
|
|
20240819,173300,129831566,907,907,907,907,0
|
|
20240819,173200,129831566,907,907,907,907,0
|
|
20240819,173100,129831566,907,907,907,907,0
|
|
20240819,173000,129831566,907,907,907,907,0
|
|
20240819,172900,129831566,907,907,907,907,0
|
|
20240819,172800,129831566,907,907,907,907,0
|
|
20240819,172700,129831566,907,907,907,907,0
|
|
20240819,172600,129831566,907,907,907,907,0
|
|
20240819,172500,129831566,907,907,907,907,0
|
|
20240819,172400,129831566,907,907,907,907,0
|
|
20240819,172300,129831566,907,907,907,907,0
|
|
20240819,172200,129831566,907,907,907,907,0
|
|
20240819,172100,129831566,907,907,907,907,0
|
|
20240819,172000,129831566,907,907,907,907,0
|
|
20240819,171900,129831566,907,907,907,907,0
|
|
20240819,171800,129831566,907,907,907,907,0
|
|
20240819,171700,129831566,907,907,907,907,0
|
|
20240819,171600,129831566,907,907,907,907,0
|
|
20240819,171500,129831566,907,907,907,907,0
|
|
20240819,171400,129831566,907,907,907,907,0
|
|
20240819,171300,129831566,907,907,907,907,0
|
|
20240819,171200,129831566,907,907,907,907,0
|
|
20240819,171100,129831566,907,907,907,907,0
|
|
20240819,171000,129831566,907,907,907,907,4688
|
|
20240819,170900,129831566,907,907,907,907,0
|
|
20240819,170800,129831566,907,907,907,907,0
|
|
20240819,170700,129831566,907,907,907,907,0
|
|
20240819,170600,129831566,907,907,907,907,0
|
|
20240819,170500,129831566,907,907,907,907,0
|
|
20240819,170400,129831566,907,907,907,907,0
|
|
20240819,170300,129831566,907,907,907,907,0
|
|
20240819,170200,129831566,907,907,907,907,0
|
|
20240819,170100,129831566,907,907,907,907,0
|
|
20240819,170000,129831566,907,907,907,907,0
|
|
20240819,165900,129831566,907,907,907,907,0
|
|
20240819,165800,129831566,907,907,907,907,0
|
|
20240819,165700,129831566,907,907,907,907,0
|
|
20240819,165600,129831566,907,907,907,907,0
|
|
20240819,165500,129831566,907,907,907,907,0
|
|
20240819,165400,129831566,907,907,907,907,0
|
|
20240819,165300,129831566,907,907,907,907,0
|
|
20240819,165200,129831566,907,907,907,907,0
|
|
20240819,165100,129831566,907,907,907,907,0
|
|
20240819,165000,129831566,907,907,907,907,0
|
|
20240819,164900,129831566,907,907,907,907,0
|
|
20240819,164800,129831566,907,907,907,907,0
|
|
20240819,164700,129831566,907,907,907,907,0
|
|
20240819,164600,129831566,907,907,907,907,0
|
|
20240819,164500,129831566,907,907,907,907,0
|
|
20240819,164400,129831566,907,907,907,907,0
|
|
20240819,164300,129831566,907,907,907,907,0
|
|
20240819,164200,129831566,907,907,907,907,0
|
|
20240819,164100,129831566,907,907,907,907,0
|
|
20240819,164000,129831566,907,907,907,907,4688
|
|
20240819,163900,129831566,907,907,907,907,0
|
|
20240819,163800,129831566,907,907,907,907,0
|
|
20240819,163700,129831566,907,907,907,907,0
|
|
20240819,163600,129831566,907,907,907,907,0
|
|
20240819,163500,129831566,907,907,907,907,0
|
|
20240819,163400,129831566,907,907,907,907,0
|
|
20240819,163300,129831566,907,907,907,907,0
|
|
20240819,163200,129831566,907,907,907,907,0
|
|
20240819,163100,129831566,907,907,907,907,0
|
|
20240819,163000,129831566,907,907,907,907,0
|
|
20240819,162900,129831566,907,907,907,907,0
|
|
20240819,162800,129831566,907,907,907,907,0
|
|
20240819,162700,129831566,907,907,907,907,0
|
|
20240819,162600,129831566,907,907,907,907,0
|
|
20240819,162500,129831566,907,907,907,907,0
|
|
20240819,162400,129831566,907,907,907,907,0
|
|
20240819,162300,129831566,907,907,907,907,0
|
|
20240819,162200,129831566,907,907,907,907,0
|
|
20240819,162100,129831566,907,907,907,907,0
|
|
20240819,162000,129831566,907,907,907,907,0
|
|
20240819,161900,129831566,907,907,907,907,0
|
|
20240819,161800,129831566,907,907,907,907,0
|
|
20240819,161700,129831566,907,907,907,907,0
|
|
20240819,161600,129831566,907,907,907,907,0
|
|
20240819,161500,129831566,907,907,907,907,0
|
|
20240819,161400,129831566,907,907,907,907,0
|
|
20240819,161300,129831566,907,907,907,907,0
|
|
20240819,161200,129831566,907,907,907,907,0
|
|
20240819,161100,129831566,907,907,907,907,0
|
|
20240819,161000,129831566,907,907,907,907,4688
|
|
20240819,160900,129831566,907,907,907,907,0
|
|
20240819,160800,129831566,907,907,907,907,0
|
|
20240819,160700,129831566,907,907,907,907,0
|
|
20240819,160600,129831566,907,907,907,907,0
|
|
20240819,160500,129831566,907,907,907,907,0
|
|
20240819,160400,129831566,907,907,907,907,0
|
|
20240819,160300,129831566,907,907,907,907,0
|
|
20240819,160200,129831566,907,907,907,907,0
|
|
20240819,160100,129831566,907,907,907,907,0
|
|
20240819,160000,129831566,907,907,907,907,0
|
|
20240819,155900,129831566,907,907,907,907,0
|
|
20240819,155800,129831566,907,907,907,907,0
|
|
20240819,155700,129831566,907,907,907,907,0
|
|
20240819,155600,129831566,907,907,907,907,0
|
|
20240819,155500,129831566,907,907,907,907,0
|
|
20240819,155400,129831566,907,907,907,907,0
|
|
20240819,155300,129831566,907,907,907,907,0
|
|
20240819,155200,129831566,907,907,907,907,0
|
|
20240819,155100,129831566,907,907,907,907,0
|
|
20240819,155000,129831566,907,907,907,907,0
|
|
20240819,154900,129831566,907,907,907,907,0
|
|
20240819,154800,129831566,907,907,907,907,0
|
|
20240819,154700,129831566,907,907,907,907,0
|
|
20240819,154600,129831566,907,907,907,907,0
|
|
20240819,154500,129831566,907,907,907,907,0
|
|
20240819,154400,129831566,907,907,907,907,0
|
|
20240819,154300,129831566,907,907,907,907,0
|
|
20240819,154200,129831566,907,907,907,907,0
|
|
20240819,154100,129831566,907,907,907,907,0
|
|
20240819,154000,129831566,907,907,907,907,4688
|
|
20240819,153900,129831566,907,907,907,907,0
|
|
20240819,153800,129831566,907,907,907,907,0
|
|
20240819,153700,129831566,907,907,907,907,0
|
|
20240819,153600,129831566,907,907,907,907,0
|
|
20240819,153500,129831566,907,907,907,907,0
|
|
20240819,153400,129831566,907,907,907,907,0
|
|
20240819,153300,129831566,907,907,907,907,0
|
|
20240819,153200,129831566,907,907,907,907,0
|
|
20240819,153100,129831566,907,907,907,907,0
|
|
20240819,153000,129831566,907,907,907,907,4688
|
|
20240819,152900,125579550,907,907,907,907,0
|
|
20240819,152800,125579550,907,907,907,907,0
|
|
20240819,152700,125579550,907,907,907,907,0
|
|
20240819,152600,125579550,907,907,907,907,0
|
|
20240819,152500,125579550,907,907,907,907,0
|
|
20240819,152400,125579550,907,907,907,907,0
|
|
20240819,152300,125579550,907,907,907,907,0
|
|
20240819,152200,125579550,907,907,907,907,0
|
|
20240819,152100,125579550,907,907,907,907,0
|
|
20240819,152000,125579550,907,907,907,907,0
|
|
20240819,151900,125579550,907,905,907,905,600
|
|
20240819,151800,125035529,905,902,905,902,1389
|
|
20240819,151700,123780903,902,902,902,902,581
|
|
20240819,151600,123256841,900,900,900,900,729
|
|
20240819,151500,122600741,900,900,900,900,0
|
|
20240819,151400,122600741,900,898,900,898,638
|
|
20240819,151300,122027815,898,898,898,898,0
|
|
20240819,151200,122027815,898,898,898,898,0
|
|
20240819,151100,122027815,898,898,898,898,6
|
|
20240819,151000,122022427,901,901,901,901,0
|
|
20240819,150900,122022427,901,901,901,901,363
|
|
20240819,150800,121695364,901,901,901,901,482
|
|
20240819,150700,121261082,896,896,896,896,0
|
|
20240819,150600,121261082,896,896,896,896,0
|
|
20240819,150500,121261082,896,897,897,896,3690
|
|
20240819,150400,117954832,901,901,901,901,0
|
|
20240819,150300,117954832,901,901,901,901,60
|
|
20240819,150200,117900772,901,901,901,901,0
|
|
20240819,150100,117900772,901,900,901,900,268
|
|
20240819,150000,117659465,901,901,901,901,0
|
|
20240819,145900,117659465,901,901,901,901,0
|
|
20240819,145800,117659465,901,895,901,895,6082
|
|
20240819,145700,112216069,895,895,895,895,200
|
|
20240819,145600,112037069,895,895,895,895,244
|
|
20240819,145500,111818689,901,901,901,901,0
|
|
20240819,145400,111818689,901,901,901,901,0
|
|
20240819,145300,111818689,901,901,901,901,0
|
|
20240819,145200,111818689,901,901,901,901,0
|
|
20240819,145100,111818689,901,901,901,901,0
|
|
20240819,145000,111818689,901,901,901,901,0
|
|
20240819,144900,111818689,901,901,901,901,10
|
|
20240819,144800,111809679,901,901,901,901,1
|
|
20240819,144700,111808778,894,894,894,894,0
|
|
20240819,144600,111808778,894,894,894,894,0
|
|
20240819,144500,111808778,894,894,894,894,1
|
|
20240819,144400,111807884,894,894,894,894,0
|
|
20240819,144300,111807884,894,894,894,894,0
|
|
20240819,144200,111807884,894,894,894,894,0
|
|
20240819,144100,111807884,894,894,894,894,153
|
|
20240819,144000,111671102,894,896,896,894,1906
|
|
20240819,143900,109966914,901,901,901,901,0
|
|
20240819,143800,109966914,901,901,901,901,0
|
|
20240819,143700,109966914,901,901,901,901,32
|
|
20240819,143600,109938082,895,895,895,895,0
|
|
20240819,143500,109938082,895,895,895,895,30
|
|
20240819,143400,109911232,895,895,895,895,0
|
|
20240819,143300,109911232,895,895,895,895,0
|
|
20240819,143200,109911232,895,895,895,895,0
|
|
20240819,143100,109911232,895,895,895,895,500
|
|
20240819,143000,109463732,895,895,895,895,1
|
|
20240819,142900,109462837,903,903,903,903,0
|
|
20240819,142800,109462837,903,903,903,903,0
|
|
20240819,142700,109462837,903,903,903,903,1
|
|
20240819,142600,109461934,903,903,903,903,1
|
|
20240819,142500,109461031,895,895,895,895,0
|
|
20240819,142400,109461031,895,896,896,895,500
|
|
20240819,142300,109013511,904,904,904,904,0
|
|
20240819,142200,109013511,904,904,904,904,0
|
|
20240819,142100,109013511,904,904,904,904,0
|
|
20240819,142000,109013511,904,901,904,901,25
|
|
20240819,141900,108990978,894,895,895,894,807
|
|
20240819,141800,108269285,904,899,904,893,1097
|
|
20240819,141700,107288312,906,906,906,906,54
|
|
20240819,141600,107239388,906,906,906,906,0
|
|
20240819,141500,107239388,906,906,906,906,1
|
|
20240819,141400,107238482,899,899,899,899,0
|
|
20240819,141300,107238482,899,899,899,899,0
|
|
20240819,141200,107238482,899,899,899,899,0
|
|
20240819,141100,107238482,899,899,899,899,0
|
|
20240819,141000,107238482,899,901,901,899,2001
|
|
20240819,140900,105439581,906,906,906,906,706
|
|
20240819,140800,104799945,909,906,909,906,154
|
|
20240819,140700,104660365,906,905,906,905,1094
|
|
20240819,140600,103669207,906,906,906,906,20
|
|
20240819,140500,103651087,905,903,905,903,2
|
|
20240819,140400,103649279,895,898,898,895,6642
|
|
20240819,140300,97698265,898,898,898,898,1522
|
|
20240819,140200,96331509,897,897,897,897,0
|
|
20240819,140100,96331509,897,897,897,897,0
|
|
20240819,140000,96331509,897,897,897,897,0
|
|
20240819,135900,96331509,897,897,897,897,0
|
|
20240819,135800,96331509,897,897,897,897,0
|
|
20240819,135700,96331509,897,897,897,897,570
|
|
20240819,135600,95820219,898,899,899,898,1730
|
|
20240819,135500,94265916,900,900,900,900,0
|
|
20240819,135400,94265916,900,900,900,900,0
|
|
20240819,135300,94265916,900,900,900,900,765
|
|
20240819,135200,93577416,901,901,901,901,0
|
|
20240819,135100,93577416,901,903,903,901,2000
|
|
20240819,135000,91774072,909,909,909,909,0
|
|
20240819,134900,91774072,909,909,909,909,0
|
|
20240819,134800,91774072,909,905,909,901,6
|
|
20240819,134700,91768636,914,914,914,914,0
|
|
20240819,134600,91768636,914,914,914,914,0
|
|
20240819,134500,91768636,914,914,914,914,100
|
|
20240819,134400,91677236,914,905,914,899,512
|
|
20240819,134300,91210895,907,915,915,907,1444
|
|
20240819,134200,89900958,915,915,915,915,2
|
|
20240819,134100,89899128,907,907,907,907,0
|
|
20240819,134000,89899128,907,906,917,906,11076
|
|
20240819,133900,79813457,906,903,906,903,1414
|
|
20240819,133800,78536301,904,904,904,904,155
|
|
20240819,133700,78396181,904,904,904,904,0
|
|
20240819,133600,78396181,904,904,904,904,454
|
|
20240819,133500,77985765,904,904,904,904,0
|
|
20240819,133400,77985765,904,903,904,903,2
|
|
20240819,133300,77983958,898,898,898,898,1
|
|
20240819,133200,77983060,904,904,904,904,100
|
|
20240819,133100,77892660,904,904,904,904,200
|
|
20240819,133000,77711860,903,903,903,903,4
|
|
20240819,132900,77708248,902,904,904,897,75
|
|
20240819,132800,77640578,904,900,904,900,59
|
|
20240819,132700,77587262,895,889,900,889,6694
|
|
20240819,132600,71612895,883,883,883,883,0
|
|
20240819,132500,71612895,883,883,883,883,0
|
|
20240819,132400,71612895,883,883,883,883,82
|
|
20240819,132300,71540489,883,883,883,883,0
|
|
20240819,132200,71540489,883,883,883,883,0
|
|
20240819,132100,71540489,883,883,883,883,1
|
|
20240819,132000,71539606,885,886,886,885,32
|
|
20240819,131900,71511258,888,888,888,888,0
|
|
20240819,131800,71511258,888,888,888,888,1
|
|
20240819,131700,71510370,889,889,889,889,10
|
|
20240819,131600,71501480,889,889,889,889,4
|
|
20240819,131500,71497924,890,890,890,890,0
|
|
20240819,131400,71497924,890,890,890,890,0
|
|
20240819,131300,71497924,890,890,890,890,0
|
|
20240819,131200,71497924,890,890,890,890,0
|
|
20240819,131100,71497924,890,890,890,890,0
|
|
20240819,131000,71497924,890,890,890,890,0
|
|
20240819,130900,71497924,890,885,890,885,1972
|
|
20240819,130800,69747205,885,885,885,885,0
|
|
20240819,130700,69747205,885,885,885,885,0
|
|
20240819,130600,69747205,885,885,885,885,0
|
|
20240819,130500,69747205,885,885,885,885,0
|
|
20240819,130400,69747205,885,885,885,885,0
|
|
20240819,130300,69747205,885,885,885,885,0
|
|
20240819,130200,69747205,885,885,885,885,0
|
|
20240819,130100,69747205,885,885,885,885,0
|
|
20240819,130000,69747205,885,885,885,885,7
|
|
20240819,125900,69741010,882,882,882,882,0
|
|
20240819,125800,69741010,882,882,882,882,0
|
|
20240819,125700,69741010,882,882,882,882,0
|
|
20240819,125600,69741010,882,882,882,882,0
|
|
20240819,125500,69741010,882,882,882,882,0
|
|
20240819,125400,69741010,882,882,882,882,0
|
|
20240819,125300,69741010,882,882,882,882,0
|
|
20240819,125200,69741010,882,882,882,882,0
|
|
20240819,125100,69741010,882,882,882,882,0
|
|
20240819,125000,69741010,882,882,882,882,0
|
|
20240819,124900,69741010,882,882,882,882,0
|
|
20240819,124800,69741010,882,882,882,882,0
|
|
20240819,124700,69741010,882,882,882,882,500
|
|
20240819,124600,69300010,881,881,881,881,0
|
|
20240819,124500,69300010,881,881,881,881,0
|
|
20240819,124400,69300010,881,881,881,881,0
|
|
20240819,124300,69300010,881,881,881,881,0
|
|
20240819,124200,69300010,881,881,881,881,0
|
|
20240819,124100,69300010,881,881,881,881,0
|
|
20240819,124000,69300010,881,881,881,881,0
|
|
20240819,123900,69300010,881,881,881,881,0
|
|
20240819,123800,69300010,881,882,882,881,1000
|
|
20240819,123700,68418976,881,881,881,881,0
|
|
20240819,123600,68418976,881,881,881,881,1
|
|
20240819,123500,68418095,887,887,887,887,20
|
|
20240819,123400,68400355,886,886,886,886,57
|
|
20240819,123300,68349853,886,886,886,886,0
|
|
20240819,123200,68349853,886,886,886,886,0
|
|
20240819,123100,68349853,886,886,886,886,0
|
|
20240819,123000,68349853,886,886,886,886,0
|
|
20240819,122900,68349853,886,886,886,886,0
|
|
20240819,122800,68349853,886,886,886,886,0
|
|
20240819,122700,68349853,886,886,886,886,0
|
|
20240819,122600,68349853,886,886,886,886,146
|
|
20240819,122500,68220497,886,886,886,886,104
|
|
20240819,122400,68128353,886,886,886,886,400
|
|
20240819,122300,67773953,886,886,886,886,0
|
|
20240819,122200,67773953,886,886,886,886,0
|
|
20240819,122100,67773953,886,885,886,885,79
|
|
20240819,122000,67704024,886,886,886,886,1
|
|
20240819,121900,67703138,890,890,890,890,0
|
|
20240819,121800,67703138,890,890,890,890,0
|
|
20240819,121700,67703138,890,890,890,890,0
|
|
20240819,121600,67703138,890,890,890,890,0
|
|
20240819,121500,67703138,890,890,890,890,0
|
|
20240819,121400,67703138,890,890,890,890,0
|
|
20240819,121300,67703138,890,890,890,890,0
|
|
20240819,121200,67703138,890,890,890,890,0
|
|
20240819,121100,67703138,890,890,890,890,0
|
|
20240819,121000,67703138,890,890,890,890,0
|
|
20240819,120900,67703138,890,890,890,890,0
|
|
20240819,120800,67703138,890,890,890,890,0
|
|
20240819,120700,67703138,890,890,890,890,0
|
|
20240819,120600,67703138,890,890,890,890,0
|
|
20240819,120500,67703138,890,890,890,890,0
|
|
20240819,120400,67703138,890,890,890,890,0
|
|
20240819,120300,67703138,890,890,890,890,0
|
|
20240819,120200,67703138,890,890,890,890,0
|
|
20240819,120100,67703138,890,890,890,890,0
|
|
20240819,120000,67703138,890,886,890,886,40
|
|
20240819,115900,67667690,878,878,878,878,0
|
|
20240819,115800,67667690,878,878,878,878,0
|
|
20240819,115700,67667690,878,878,878,878,0
|
|
20240819,115600,67667690,878,878,878,878,0
|
|
20240819,115500,67667690,878,882,882,878,5462
|
|
20240819,115400,62863718,882,882,882,882,0
|
|
20240819,115300,62863718,882,882,882,882,0
|
|
20240819,115200,62863718,882,882,882,882,0
|
|
20240819,115100,62863718,882,882,882,882,0
|
|
20240819,115000,62863718,882,882,882,882,0
|
|
20240819,114900,62863718,882,882,882,882,830
|
|
20240819,114800,62131658,883,883,883,883,0
|
|
20240819,114700,62131658,883,888,888,882,2495
|
|
20240819,114600,59927858,888,888,888,888,0
|
|
20240819,114500,59927858,888,888,888,888,0
|
|
20240819,114400,59927858,888,888,888,888,0
|
|
20240819,114300,59927858,888,888,888,888,0
|
|
20240819,114200,59927858,888,888,888,888,0
|
|
20240819,114100,59927858,888,888,888,888,0
|
|
20240819,114000,59927858,888,888,888,888,0
|
|
20240819,113900,59927858,888,888,888,888,0
|
|
20240819,113800,59927858,888,888,888,888,0
|
|
20240819,113700,59927858,888,888,888,888,0
|
|
20240819,113600,59927858,888,888,888,888,1
|
|
20240819,113500,59926970,888,888,888,888,400
|
|
20240819,113400,59571770,888,889,889,888,95
|
|
20240819,113300,59487409,899,899,899,899,55
|
|
20240819,113200,59437964,890,891,891,890,27
|
|
20240819,113100,59413933,899,896,899,886,1700
|
|
20240819,113000,57899238,896,896,896,896,421
|
|
20240819,112900,57522022,895,894,895,894,1112
|
|
20240819,112800,56526882,894,894,894,894,0
|
|
20240819,112700,56526882,894,894,894,894,0
|
|
20240819,112600,56526882,894,894,894,894,0
|
|
20240819,112500,56526882,894,894,894,894,0
|
|
20240819,112400,56526882,894,894,894,894,0
|
|
20240819,112300,56526882,894,894,894,894,50
|
|
20240819,112200,56482182,888,888,888,888,0
|
|
20240819,112100,56482182,888,888,888,888,0
|
|
20240819,112000,56482182,888,888,888,888,30
|
|
20240819,111900,56455542,895,893,895,893,635
|
|
20240819,111800,55887817,888,888,888,888,0
|
|
20240819,111700,55887817,888,888,888,888,2
|
|
20240819,111600,55886041,888,888,888,888,0
|
|
20240819,111500,55886041,888,888,888,888,0
|
|
20240819,111400,55886041,888,888,888,888,4
|
|
20240819,111300,55882489,893,893,893,893,0
|
|
20240819,111200,55882489,893,893,893,893,0
|
|
20240819,111100,55882489,893,893,893,893,0
|
|
20240819,111000,55882489,893,892,893,892,156
|
|
20240819,110900,55743217,886,886,886,886,0
|
|
20240819,110800,55743217,886,886,886,886,0
|
|
20240819,110700,55743217,886,886,886,886,0
|
|
20240819,110600,55743217,886,886,886,886,0
|
|
20240819,110500,55743217,886,886,886,886,0
|
|
20240819,110400,55743217,886,886,886,886,600
|
|
20240819,110300,55211617,887,887,887,887,0
|
|
20240819,110200,55211617,887,887,887,887,0
|
|
20240819,110100,55211617,887,887,887,887,5
|
|
20240819,110000,55207182,887,887,887,887,27
|
|
20240819,105900,55183233,896,889,896,889,10
|
|
20240819,105800,55174289,887,887,887,887,1
|
|
20240819,105700,55173402,879,879,879,879,0
|
|
20240819,105600,55173402,879,891,891,879,100
|
|
20240819,105500,55085289,897,897,897,897,8
|
|
20240819,105400,55078113,897,895,900,895,4735
|
|
20240819,105300,50822260,895,895,895,895,0
|
|
20240819,105200,50822260,895,895,895,895,0
|
|
20240819,105100,50822260,895,895,895,895,222
|
|
20240819,105000,50623570,897,888,897,888,500
|
|
20240819,104900,50176947,888,888,888,888,0
|
|
20240819,104800,50176947,888,888,888,888,0
|
|
20240819,104700,50176947,888,888,888,888,0
|
|
20240819,104600,50176947,888,888,888,888,0
|
|
20240819,104500,50176947,888,879,888,879,838
|
|
20240819,104400,49432875,888,885,888,885,794
|
|
20240819,104300,48727994,884,884,884,884,0
|
|
20240819,104200,48727994,884,884,884,884,0
|
|
20240819,104100,48727994,884,884,884,884,0
|
|
20240819,104000,48727994,884,884,884,884,0
|
|
20240819,103900,48727994,884,884,884,884,0
|
|
20240819,103800,48727994,884,884,884,884,0
|
|
20240819,103700,48727994,884,884,884,884,0
|
|
20240819,103600,48727994,884,884,884,884,0
|
|
20240819,103500,48727994,884,884,884,884,0
|
|
20240819,103400,48727994,884,884,884,884,0
|
|
20240819,103300,48727994,884,884,884,884,297
|
|
20240819,103200,48465446,884,884,884,884,0
|
|
20240819,103100,48465446,884,884,884,884,0
|
|
20240819,103000,48465446,884,884,884,884,0
|
|
20240819,102900,48465446,884,883,884,883,1285
|
|
20240819,102800,47329545,883,883,883,883,500
|
|
20240819,102700,46888045,882,882,882,882,15
|
|
20240819,102600,46874815,882,878,882,878,1270
|
|
20240819,102500,45757479,878,878,878,878,0
|
|
20240819,102400,45757479,878,878,878,878,500
|
|
20240819,102300,45318479,880,880,880,880,0
|
|
20240819,102200,45318479,880,880,880,880,0
|
|
20240819,102100,45318479,880,880,880,880,0
|
|
20240819,102000,45318479,880,880,880,880,0
|
|
20240819,101900,45318479,880,880,880,880,0
|
|
20240819,101800,45318479,880,880,880,880,0
|
|
20240819,101700,45318479,880,880,880,880,500
|
|
20240819,101600,44878479,885,885,885,885,0
|
|
20240819,101500,44878479,885,885,885,885,0
|
|
20240819,101400,44878479,885,885,885,885,0
|
|
20240819,101300,44878479,885,877,885,877,598
|
|
20240819,101200,44354025,877,880,880,877,3482
|
|
20240819,101100,41298294,880,887,887,880,6899
|
|
20240819,101000,35214216,886,891,897,886,5411
|
|
20240819,100900,30394285,890,890,890,890,0
|
|
20240819,100800,30394285,890,893,897,890,5313
|
|
20240819,100700,25650388,891,890,891,890,591
|
|
20240819,100600,25123996,884,884,884,884,0
|
|
20240819,100500,25123996,884,884,884,884,1
|
|
20240819,100400,25123112,891,887,891,887,1018
|
|
20240819,100300,24218356,888,888,888,888,5
|
|
20240819,100200,24213916,888,888,888,888,10
|
|
20240819,100100,24205036,887,887,887,887,0
|
|
20240819,100000,24205036,887,879,887,879,3927
|
|
20240819,095900,20752556,880,880,880,880,37
|
|
20240819,095800,20719996,880,879,880,879,353
|
|
20240819,095700,20409362,879,879,879,879,12
|
|
20240819,095600,20398814,880,880,880,880,0
|
|
20240819,095500,20398814,880,880,880,880,0
|
|
20240819,095400,20398814,880,880,880,880,0
|
|
20240819,095300,20398814,880,880,880,880,1
|
|
20240819,095200,20397934,880,880,880,880,6
|
|
20240819,095100,20392654,880,880,880,880,6
|
|
20240819,095000,20387374,880,880,880,880,0
|
|
20240819,094900,20387374,880,880,880,880,0
|
|
20240819,094800,20387374,880,880,880,880,0
|
|
20240819,094700,20387374,880,880,880,880,200
|
|
20240819,094600,20211374,880,880,880,880,0
|
|
20240819,094500,20211374,880,880,880,880,0
|
|
20240819,094400,20211374,880,880,880,880,0
|
|
20240819,094300,20211374,880,880,880,880,0
|
|
20240819,094200,20211374,880,879,880,879,152
|
|
20240819,094100,20077615,879,879,879,879,14
|
|
20240819,094000,20065309,879,879,879,879,0
|
|
20240819,093900,20065309,879,879,879,879,73
|
|
20240819,093800,20001142,879,879,879,879,0
|
|
20240819,093700,20001142,879,879,879,879,323
|
|
20240819,093600,19717225,879,879,879,879,493
|
|
20240819,093500,19283878,879,879,879,879,0
|
|
20240819,093400,19283878,879,873,879,873,50
|
|
20240819,093300,19240012,864,880,880,864,406
|
|
20240819,093200,18886075,878,871,880,871,369
|
|
20240819,093100,18561907,870,870,870,870,310
|
|
20240819,093000,18292207,870,870,870,870,0
|
|
20240819,092900,18292207,870,870,870,870,0
|
|
20240819,092800,18292207,870,870,870,870,0
|
|
20240819,092700,18292207,870,870,870,870,0
|
|
20240819,092600,18292207,870,870,870,870,0
|
|
20240819,092500,18292207,870,869,870,869,20
|
|
20240819,092400,18274817,863,863,863,863,0
|
|
20240819,092300,18274817,863,863,863,863,0
|
|
20240819,092200,18274817,863,863,863,863,0
|
|
20240819,092100,18274817,863,863,863,863,0
|
|
20240819,092000,18274817,863,863,863,863,0
|
|
20240819,091900,18274817,863,863,863,863,10
|
|
20240819,091800,18266187,868,868,868,868,400
|
|
20240819,091700,17918987,868,868,868,868,1000
|
|
20240819,091600,17050987,869,869,869,869,0
|
|
20240819,091500,17050987,869,855,869,855,101
|
|
20240819,091400,16964584,855,855,855,855,201
|
|
20240819,091300,16792729,855,857,857,855,99
|
|
20240819,091200,16708044,857,857,857,857,0
|
|
20240819,091100,16708044,857,859,859,857,493
|
|
20240819,091000,16284959,859,859,859,859,1084
|
|
20240819,090900,15353803,859,859,859,859,529
|
|
20240819,090800,14899392,859,859,859,859,77
|
|
20240819,090700,14833249,859,859,859,859,290
|
|
20240819,090600,14584139,859,859,859,859,572
|
|
20240819,090500,14092791,859,869,869,859,1624
|
|
20240819,090400,12697411,877,877,877,877,924
|
|
20240819,090300,11887063,877,877,877,877,0
|
|
20240819,090200,11887063,877,878,878,877,475
|
|
20240819,090100,11470485,877,865,877,865,2380
|
|
20240819,090000,9384039,861,861,861,861,10899
|