578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183500,40434857,606,606,606,606,10887
|
|
20240813,183400,40434857,606,606,606,606,0
|
|
20240813,183300,40434857,606,606,606,606,0
|
|
20240813,183200,40434857,606,606,606,606,0
|
|
20240813,183100,40434857,606,606,606,606,0
|
|
20240813,183000,40434857,606,606,606,606,0
|
|
20240813,182900,40434857,606,606,606,606,0
|
|
20240813,182800,40434857,606,606,606,606,0
|
|
20240813,182700,40434857,606,606,606,606,0
|
|
20240813,182600,40434857,606,606,606,606,0
|
|
20240813,182500,40434857,606,606,606,606,0
|
|
20240813,182400,40434857,606,606,606,606,0
|
|
20240813,182300,40434857,606,606,606,606,0
|
|
20240813,182200,40434857,606,606,606,606,0
|
|
20240813,182100,40434857,606,606,606,606,0
|
|
20240813,182000,40434857,606,606,606,606,0
|
|
20240813,181900,40434857,606,606,606,606,0
|
|
20240813,181800,40434857,606,606,606,606,0
|
|
20240813,181700,40434857,606,606,606,606,0
|
|
20240813,181600,40434857,606,606,606,606,0
|
|
20240813,181500,40434857,606,606,606,606,0
|
|
20240813,181400,40434857,606,606,606,606,0
|
|
20240813,181300,40434857,606,606,606,606,0
|
|
20240813,181200,40434857,606,606,606,606,0
|
|
20240813,181100,40434857,606,606,606,606,0
|
|
20240813,181000,40434857,606,606,606,606,0
|
|
20240813,180900,40434857,606,606,606,606,0
|
|
20240813,180800,40434857,606,606,606,606,0
|
|
20240813,180700,40434857,606,606,606,606,0
|
|
20240813,180600,40434857,606,606,606,606,0
|
|
20240813,180500,40434857,606,606,606,606,10887
|
|
20240813,180400,40434857,606,606,606,606,0
|
|
20240813,180300,40434857,606,606,606,606,0
|
|
20240813,180200,40434857,606,606,606,606,0
|
|
20240813,180100,40434857,606,606,606,606,0
|
|
20240813,180000,40434857,606,606,606,606,0
|
|
20240813,175900,40434857,606,606,606,606,0
|
|
20240813,175800,40434857,606,606,606,606,0
|
|
20240813,175700,40434857,606,606,606,606,0
|
|
20240813,175600,40434857,606,606,606,606,0
|
|
20240813,175500,40434857,606,606,606,606,0
|
|
20240813,175400,40434857,606,606,606,606,0
|
|
20240813,175300,40434857,606,606,606,606,0
|
|
20240813,175200,40434857,606,606,606,606,0
|
|
20240813,175100,40434857,606,606,606,606,0
|
|
20240813,175000,40434857,606,606,606,606,0
|
|
20240813,174900,40434857,606,606,606,606,0
|
|
20240813,174800,40434857,606,606,606,606,0
|
|
20240813,174700,40434857,606,606,606,606,0
|
|
20240813,174600,40434857,606,606,606,606,0
|
|
20240813,174500,40434857,606,606,606,606,0
|
|
20240813,174400,40434857,606,606,606,606,0
|
|
20240813,174300,40434857,606,606,606,606,0
|
|
20240813,174200,40434857,606,606,606,606,0
|
|
20240813,174100,40434857,606,606,606,606,0
|
|
20240813,174000,40434857,606,606,606,606,0
|
|
20240813,173900,40434857,606,606,606,606,0
|
|
20240813,173800,40434857,606,606,606,606,0
|
|
20240813,173700,40434857,606,606,606,606,0
|
|
20240813,173600,40434857,606,606,606,606,0
|
|
20240813,173500,40434857,606,606,606,606,10887
|
|
20240813,173400,40434857,606,606,606,606,0
|
|
20240813,173300,40434857,606,606,606,606,0
|
|
20240813,173200,40434857,606,606,606,606,0
|
|
20240813,173100,40434857,606,606,606,606,0
|
|
20240813,173000,40434857,606,606,606,606,0
|
|
20240813,172900,40434857,606,606,606,606,0
|
|
20240813,172800,40434857,606,606,606,606,0
|
|
20240813,172700,40434857,606,606,606,606,0
|
|
20240813,172600,40434857,606,606,606,606,0
|
|
20240813,172500,40434857,606,606,606,606,0
|
|
20240813,172400,40434857,606,606,606,606,0
|
|
20240813,172300,40434857,606,606,606,606,0
|
|
20240813,172200,40434857,606,606,606,606,0
|
|
20240813,172100,40434857,606,606,606,606,0
|
|
20240813,172000,40434857,606,606,606,606,0
|
|
20240813,171900,40434857,606,606,606,606,0
|
|
20240813,171800,40434857,606,606,606,606,0
|
|
20240813,171700,40434857,606,606,606,606,0
|
|
20240813,171600,40434857,606,606,606,606,0
|
|
20240813,171500,40434857,606,606,606,606,0
|
|
20240813,171400,40434857,606,606,606,606,0
|
|
20240813,171300,40434857,606,606,606,606,0
|
|
20240813,171200,40434857,606,606,606,606,0
|
|
20240813,171100,40434857,606,606,606,606,0
|
|
20240813,171000,40434857,606,606,606,606,0
|
|
20240813,170900,40434857,606,606,606,606,0
|
|
20240813,170800,40434857,606,606,606,606,0
|
|
20240813,170700,40434857,606,606,606,606,0
|
|
20240813,170600,40434857,606,606,606,606,0
|
|
20240813,170500,40434857,606,606,606,606,10887
|
|
20240813,170400,40434857,606,606,606,606,0
|
|
20240813,170300,40434857,606,606,606,606,0
|
|
20240813,170200,40434857,606,606,606,606,0
|
|
20240813,170100,40434857,606,606,606,606,0
|
|
20240813,170000,40434857,606,606,606,606,0
|
|
20240813,165900,40434857,606,606,606,606,0
|
|
20240813,165800,40434857,606,606,606,606,0
|
|
20240813,165700,40434857,606,606,606,606,0
|
|
20240813,165600,40434857,606,606,606,606,0
|
|
20240813,165500,40434857,606,606,606,606,0
|
|
20240813,165400,40434857,606,606,606,606,0
|
|
20240813,165300,40434857,606,606,606,606,0
|
|
20240813,165200,40434857,606,606,606,606,0
|
|
20240813,165100,40434857,606,606,606,606,0
|
|
20240813,165000,40434857,606,606,606,606,0
|
|
20240813,164900,40434857,606,606,606,606,0
|
|
20240813,164800,40434857,606,606,606,606,0
|
|
20240813,164700,40434857,606,606,606,606,0
|
|
20240813,164600,40434857,606,606,606,606,0
|
|
20240813,164500,40434857,606,606,606,606,0
|
|
20240813,164400,40434857,606,606,606,606,0
|
|
20240813,164300,40434857,606,606,606,606,0
|
|
20240813,164200,40434857,606,606,606,606,0
|
|
20240813,164100,40434857,606,606,606,606,0
|
|
20240813,164000,40434857,606,606,606,606,0
|
|
20240813,163900,40434857,606,606,606,606,0
|
|
20240813,163800,40434857,606,606,606,606,0
|
|
20240813,163700,40434857,606,606,606,606,0
|
|
20240813,163600,40434857,606,606,606,606,0
|
|
20240813,163500,40434857,606,606,606,606,10887
|
|
20240813,163400,40434857,606,606,606,606,0
|
|
20240813,163300,40434857,606,606,606,606,0
|
|
20240813,163200,40434857,606,606,606,606,0
|
|
20240813,163100,40434857,606,606,606,606,0
|
|
20240813,163000,40434857,606,606,606,606,0
|
|
20240813,162900,40434857,606,606,606,606,0
|
|
20240813,162800,40434857,606,606,606,606,0
|
|
20240813,162700,40434857,606,606,606,606,0
|
|
20240813,162600,40434857,606,606,606,606,0
|
|
20240813,162500,40434857,606,606,606,606,0
|
|
20240813,162400,40434857,606,606,606,606,0
|
|
20240813,162300,40434857,606,606,606,606,0
|
|
20240813,162200,40434857,606,606,606,606,0
|
|
20240813,162100,40434857,606,606,606,606,0
|
|
20240813,162000,40434857,606,606,606,606,0
|
|
20240813,161900,40434857,606,606,606,606,0
|
|
20240813,161800,40434857,606,606,606,606,0
|
|
20240813,161700,40434857,606,606,606,606,0
|
|
20240813,161600,40434857,606,606,606,606,0
|
|
20240813,161500,40434857,606,606,606,606,0
|
|
20240813,161400,40434857,606,606,606,606,0
|
|
20240813,161300,40434857,606,606,606,606,0
|
|
20240813,161200,40434857,606,606,606,606,0
|
|
20240813,161100,40434857,606,606,606,606,0
|
|
20240813,161000,40434857,606,606,606,606,0
|
|
20240813,160900,40434857,606,606,606,606,0
|
|
20240813,160800,40434857,606,606,606,606,0
|
|
20240813,160700,40434857,606,606,606,606,0
|
|
20240813,160600,40434857,606,606,606,606,0
|
|
20240813,160500,40434857,606,606,606,606,10887
|
|
20240813,160400,40434857,606,606,606,606,0
|
|
20240813,160300,40434857,606,606,606,606,0
|
|
20240813,160200,40434857,606,606,606,606,0
|
|
20240813,160100,40434857,606,606,606,606,0
|
|
20240813,160000,40434857,606,606,606,606,0
|
|
20240813,155900,40434857,606,606,606,606,0
|
|
20240813,155800,40434857,606,606,606,606,0
|
|
20240813,155700,40434857,606,606,606,606,0
|
|
20240813,155600,40434857,606,606,606,606,0
|
|
20240813,155500,40434857,606,606,606,606,0
|
|
20240813,155400,40434857,606,606,606,606,0
|
|
20240813,155300,40434857,606,606,606,606,0
|
|
20240813,155200,40434857,606,606,606,606,0
|
|
20240813,155100,40434857,606,606,606,606,0
|
|
20240813,155000,40434857,606,606,606,606,0
|
|
20240813,154900,40434857,606,606,606,606,0
|
|
20240813,154800,40434857,606,606,606,606,0
|
|
20240813,154700,40434857,606,606,606,606,0
|
|
20240813,154600,40434857,606,606,606,606,0
|
|
20240813,154500,40434857,606,606,606,606,0
|
|
20240813,154400,40434857,606,606,606,606,0
|
|
20240813,154300,40434857,606,606,606,606,0
|
|
20240813,154200,40434857,606,606,606,606,0
|
|
20240813,154100,40434857,606,606,606,606,0
|
|
20240813,154000,40434857,606,606,606,606,0
|
|
20240813,153900,40434857,606,606,606,606,0
|
|
20240813,153800,40434857,606,606,606,606,0
|
|
20240813,153700,40434857,606,606,606,606,0
|
|
20240813,153600,40434857,606,606,606,606,0
|
|
20240813,153500,40434857,606,606,606,606,10887
|
|
20240813,153400,40434857,606,606,606,606,0
|
|
20240813,153300,40434857,606,606,606,606,0
|
|
20240813,153200,40434857,606,606,606,606,0
|
|
20240813,153100,40434857,606,606,606,606,0
|
|
20240813,153000,40434857,606,606,606,606,10887
|
|
20240813,152900,33837335,606,606,606,606,0
|
|
20240813,152800,33837335,606,606,606,606,0
|
|
20240813,152700,33837335,606,606,606,606,0
|
|
20240813,152600,33837335,606,606,606,606,0
|
|
20240813,152500,33837335,606,606,606,606,0
|
|
20240813,152400,33837335,606,606,606,606,0
|
|
20240813,152300,33837335,606,606,606,606,0
|
|
20240813,152200,33837335,606,606,606,606,0
|
|
20240813,152100,33837335,606,606,606,606,0
|
|
20240813,152000,33837335,606,606,606,606,0
|
|
20240813,151900,33837335,606,600,606,597,2980
|
|
20240813,151800,32050068,606,600,606,600,158
|
|
20240813,151700,31954377,606,606,606,606,0
|
|
20240813,151600,31954377,606,606,606,606,0
|
|
20240813,151500,31954377,606,606,606,606,0
|
|
20240813,151400,31954377,606,605,606,605,2
|
|
20240813,151300,31953166,606,606,606,606,0
|
|
20240813,151200,31953166,606,606,606,606,0
|
|
20240813,151100,31953166,606,600,606,600,4
|
|
20240813,151000,31950760,606,606,606,606,0
|
|
20240813,150900,31950760,606,600,606,600,156
|
|
20240813,150800,31856336,598,598,598,598,0
|
|
20240813,150700,31856336,598,600,606,598,157
|
|
20240813,150600,31761353,598,598,598,598,3
|
|
20240813,150500,31759559,604,598,604,598,23
|
|
20240813,150400,31745779,606,606,606,606,0
|
|
20240813,150300,31745779,606,606,606,606,0
|
|
20240813,150200,31745779,606,599,606,599,156
|
|
20240813,150100,31651382,598,598,598,598,333
|
|
20240813,150000,31452248,598,598,598,598,1
|
|
20240813,145900,31451650,606,606,606,606,0
|
|
20240813,145800,31451650,606,600,606,600,156
|
|
20240813,145700,31357162,606,599,606,599,800
|
|
20240813,145600,30877913,599,599,599,599,156
|
|
20240813,145500,30784469,599,599,599,599,0
|
|
20240813,145400,30784469,599,599,599,599,173
|
|
20240813,145300,30680842,599,598,599,598,176
|
|
20240813,145200,30575419,599,599,599,599,0
|
|
20240813,145100,30575419,599,599,599,599,0
|
|
20240813,145000,30575419,599,599,599,599,33
|
|
20240813,144900,30555652,599,599,599,599,0
|
|
20240813,144800,30555652,599,599,599,599,0
|
|
20240813,144700,30555652,599,599,599,599,0
|
|
20240813,144600,30555652,599,599,599,599,0
|
|
20240813,144500,30555652,599,599,606,599,16
|
|
20240813,144400,30546000,602,598,602,598,260
|
|
20240813,144300,30389653,596,596,596,596,0
|
|
20240813,144200,30389653,596,596,596,596,0
|
|
20240813,144100,30389653,596,596,596,596,0
|
|
20240813,144000,30389653,596,596,596,596,0
|
|
20240813,143900,30389653,596,596,596,596,0
|
|
20240813,143800,30389653,596,596,596,596,0
|
|
20240813,143700,30389653,596,596,596,596,0
|
|
20240813,143600,30389653,596,596,596,596,0
|
|
20240813,143500,30389653,596,596,596,596,0
|
|
20240813,143400,30389653,596,596,596,596,2
|
|
20240813,143300,30388461,596,596,596,596,0
|
|
20240813,143200,30388461,596,596,596,596,0
|
|
20240813,143100,30388461,596,596,596,596,0
|
|
20240813,143000,30388461,596,596,596,596,0
|
|
20240813,142900,30388461,596,596,596,596,1402
|
|
20240813,142800,29552869,597,597,597,597,0
|
|
20240813,142700,29552869,597,597,597,597,0
|
|
20240813,142600,29552869,597,598,598,597,264
|
|
20240813,142500,29395094,597,597,597,597,0
|
|
20240813,142400,29395094,597,597,597,597,0
|
|
20240813,142300,29395094,597,597,597,597,0
|
|
20240813,142200,29395094,597,597,597,597,4
|
|
20240813,142100,29392706,596,596,596,596,0
|
|
20240813,142000,29392706,596,598,598,596,476
|
|
20240813,141900,29108768,597,597,597,597,0
|
|
20240813,141800,29108768,597,597,597,597,0
|
|
20240813,141700,29108768,597,597,597,597,0
|
|
20240813,141600,29108768,597,597,597,597,0
|
|
20240813,141500,29108768,597,597,597,597,1
|
|
20240813,141400,29108171,597,597,597,597,0
|
|
20240813,141300,29108171,597,598,598,597,2000
|
|
20240813,141200,27913464,598,598,598,598,0
|
|
20240813,141100,27913464,598,598,598,598,0
|
|
20240813,141000,27913464,598,598,598,598,0
|
|
20240813,140900,27913464,598,598,598,598,0
|
|
20240813,140800,27913464,598,598,598,598,0
|
|
20240813,140700,27913464,598,598,598,598,0
|
|
20240813,140600,27913464,598,598,598,598,0
|
|
20240813,140500,27913464,598,598,598,598,0
|
|
20240813,140400,27913464,598,598,598,598,0
|
|
20240813,140300,27913464,598,598,598,598,0
|
|
20240813,140200,27913464,598,598,598,598,579
|
|
20240813,140100,27567222,598,598,598,598,0
|
|
20240813,140000,27567222,598,598,598,598,2
|
|
20240813,135900,27566026,598,598,598,598,5
|
|
20240813,135800,27563036,598,598,598,598,0
|
|
20240813,135700,27563036,598,598,598,598,0
|
|
20240813,135600,27563036,598,598,598,598,44
|
|
20240813,135500,27536724,598,598,598,598,1
|
|
20240813,135400,27536126,598,598,598,598,1
|
|
20240813,135300,27535528,598,598,598,598,0
|
|
20240813,135200,27535528,598,598,598,598,0
|
|
20240813,135100,27535528,598,598,598,598,0
|
|
20240813,135000,27535528,598,598,598,598,0
|
|
20240813,134900,27535528,598,598,598,598,0
|
|
20240813,134800,27535528,598,598,598,598,0
|
|
20240813,134700,27535528,598,598,598,598,0
|
|
20240813,134600,27535528,598,598,598,598,0
|
|
20240813,134500,27535528,598,598,598,598,1
|
|
20240813,134400,27534930,598,598,598,598,0
|
|
20240813,134300,27534930,598,598,598,598,0
|
|
20240813,134200,27534930,598,598,598,598,0
|
|
20240813,134100,27534930,598,598,598,598,0
|
|
20240813,134000,27534930,598,598,598,598,1
|
|
20240813,133900,27534332,598,598,598,598,0
|
|
20240813,133800,27534332,598,598,598,598,0
|
|
20240813,133700,27534332,598,598,598,598,0
|
|
20240813,133600,27534332,598,598,598,598,0
|
|
20240813,133500,27534332,598,598,598,598,0
|
|
20240813,133400,27534332,598,598,598,598,0
|
|
20240813,133300,27534332,598,598,598,598,0
|
|
20240813,133200,27534332,598,598,598,598,0
|
|
20240813,133100,27534332,598,598,598,598,0
|
|
20240813,133000,27534332,598,598,598,598,476
|
|
20240813,132900,27249684,598,598,598,598,0
|
|
20240813,132800,27249684,598,598,598,598,0
|
|
20240813,132700,27249684,598,601,601,598,9
|
|
20240813,132600,27244293,602,602,602,602,0
|
|
20240813,132500,27244293,602,602,602,602,1
|
|
20240813,132400,27243691,603,603,603,603,1
|
|
20240813,132300,27243088,604,604,604,604,1
|
|
20240813,132200,27242484,605,605,605,605,0
|
|
20240813,132100,27242484,605,605,605,605,0
|
|
20240813,132000,27242484,605,605,605,605,0
|
|
20240813,131900,27242484,605,605,605,605,0
|
|
20240813,131800,27242484,605,606,606,605,4
|
|
20240813,131700,27240063,606,605,606,605,8
|
|
20240813,131600,27235218,604,602,604,602,5
|
|
20240813,131500,27232205,601,601,601,601,0
|
|
20240813,131400,27232205,601,601,601,601,0
|
|
20240813,131300,27232205,601,601,601,601,0
|
|
20240813,131200,27232205,601,601,601,601,0
|
|
20240813,131100,27232205,601,601,601,601,0
|
|
20240813,131000,27232205,601,601,601,601,0
|
|
20240813,130900,27232205,601,601,601,601,0
|
|
20240813,130800,27232205,601,601,601,601,0
|
|
20240813,130700,27232205,601,601,601,601,0
|
|
20240813,130600,27232205,601,601,601,601,0
|
|
20240813,130500,27232205,601,601,601,601,1
|
|
20240813,130400,27231604,603,603,603,603,0
|
|
20240813,130300,27231604,603,603,603,603,0
|
|
20240813,130200,27231604,603,603,603,603,1
|
|
20240813,130100,27231001,609,603,609,603,3
|
|
20240813,130000,27229186,606,603,609,603,12
|
|
20240813,125900,27221892,603,603,603,603,0
|
|
20240813,125800,27221892,603,603,603,603,0
|
|
20240813,125700,27221892,603,603,603,603,1
|
|
20240813,125600,27221289,606,603,607,603,22
|
|
20240813,125500,27207967,604,602,604,602,3
|
|
20240813,125400,27206158,601,601,601,601,0
|
|
20240813,125300,27206158,601,601,601,601,0
|
|
20240813,125200,27206158,601,601,601,601,0
|
|
20240813,125100,27206158,601,601,601,601,0
|
|
20240813,125000,27206158,601,601,601,601,9
|
|
20240813,124900,27200749,601,601,601,601,0
|
|
20240813,124800,27200749,601,601,601,601,1
|
|
20240813,124700,27200148,601,601,601,601,0
|
|
20240813,124600,27200148,601,601,601,601,0
|
|
20240813,124500,27200148,601,601,601,601,0
|
|
20240813,124400,27200148,601,601,601,601,0
|
|
20240813,124300,27200148,601,601,601,601,628
|
|
20240813,124200,26822720,599,599,599,599,0
|
|
20240813,124100,26822720,599,599,599,599,245
|
|
20240813,124000,26675965,599,601,601,599,721
|
|
20240813,123900,26244083,599,599,599,599,0
|
|
20240813,123800,26244083,599,599,599,599,0
|
|
20240813,123700,26244083,599,599,599,599,0
|
|
20240813,123600,26244083,599,599,599,599,0
|
|
20240813,123500,26244083,599,599,599,599,1
|
|
20240813,123400,26243484,599,599,599,599,1
|
|
20240813,123300,26242885,600,600,600,600,0
|
|
20240813,123200,26242885,600,600,600,600,1
|
|
20240813,123100,26242285,599,601,601,599,30
|
|
20240813,123000,26224302,601,601,601,601,1
|
|
20240813,122900,26223701,603,603,603,603,0
|
|
20240813,122800,26223701,603,603,603,603,0
|
|
20240813,122700,26223701,603,603,603,603,1
|
|
20240813,122600,26223098,601,602,602,601,621
|
|
20240813,122500,25849257,601,601,601,601,3
|
|
20240813,122400,25847454,604,604,604,604,0
|
|
20240813,122300,25847454,604,604,604,604,0
|
|
20240813,122200,25847454,604,604,604,604,0
|
|
20240813,122100,25847454,604,604,604,604,0
|
|
20240813,122000,25847454,604,604,604,604,0
|
|
20240813,121900,25847454,604,603,612,602,2831
|
|
20240813,121800,24126933,602,602,602,602,1
|
|
20240813,121700,24126331,602,602,602,602,0
|
|
20240813,121600,24126331,602,602,602,602,0
|
|
20240813,121500,24126331,602,602,602,602,0
|
|
20240813,121400,24126331,602,602,602,602,1
|
|
20240813,121300,24125729,602,602,602,602,0
|
|
20240813,121200,24125729,602,602,602,602,0
|
|
20240813,121100,24125729,602,602,602,602,0
|
|
20240813,121000,24125729,602,602,602,602,1
|
|
20240813,120900,24125127,601,601,601,601,0
|
|
20240813,120800,24125127,601,601,601,601,0
|
|
20240813,120700,24125127,601,601,601,601,0
|
|
20240813,120600,24125127,601,601,601,601,0
|
|
20240813,120500,24125127,601,601,601,601,0
|
|
20240813,120400,24125127,601,601,601,601,0
|
|
20240813,120300,24125127,601,601,601,601,0
|
|
20240813,120200,24125127,601,601,601,601,0
|
|
20240813,120100,24125127,601,601,601,601,0
|
|
20240813,120000,24125127,601,600,601,600,2
|
|
20240813,115900,24123926,600,600,600,600,0
|
|
20240813,115800,24123926,600,600,600,600,0
|
|
20240813,115700,24123926,600,600,600,600,0
|
|
20240813,115600,24123926,600,600,600,600,0
|
|
20240813,115500,24123926,600,600,600,600,1
|
|
20240813,115400,24123326,604,604,604,604,0
|
|
20240813,115300,24123326,604,604,604,604,0
|
|
20240813,115200,24123326,604,604,604,604,0
|
|
20240813,115100,24123326,604,604,604,604,0
|
|
20240813,115000,24123326,604,600,604,600,491
|
|
20240813,114900,23828682,603,602,603,602,15
|
|
20240813,114800,23819638,602,602,602,602,15
|
|
20240813,114700,23810608,601,601,601,601,15
|
|
20240813,114600,23801593,600,600,600,600,0
|
|
20240813,114500,23801593,600,600,600,600,0
|
|
20240813,114400,23801593,600,600,600,600,2
|
|
20240813,114300,23800393,602,602,602,602,0
|
|
20240813,114200,23800393,602,602,602,602,0
|
|
20240813,114100,23800393,602,602,602,602,0
|
|
20240813,114000,23800393,602,602,602,602,0
|
|
20240813,113900,23800393,602,602,602,602,0
|
|
20240813,113800,23800393,602,602,602,602,0
|
|
20240813,113700,23800393,602,602,602,602,0
|
|
20240813,113600,23800393,602,602,602,602,0
|
|
20240813,113500,23800393,602,602,602,602,0
|
|
20240813,113400,23800393,602,602,602,602,0
|
|
20240813,113300,23800393,602,602,602,602,0
|
|
20240813,113200,23800393,602,602,602,602,0
|
|
20240813,113100,23800393,602,602,602,602,0
|
|
20240813,113000,23800393,602,602,602,602,0
|
|
20240813,112900,23800393,602,602,602,602,0
|
|
20240813,112800,23800393,602,602,602,602,0
|
|
20240813,112700,23800393,602,602,602,602,0
|
|
20240813,112600,23800393,602,602,602,602,0
|
|
20240813,112500,23800393,602,602,602,602,0
|
|
20240813,112400,23800393,602,602,602,602,0
|
|
20240813,112300,23800393,602,602,602,602,0
|
|
20240813,112200,23800393,602,602,602,602,0
|
|
20240813,112100,23800393,602,602,602,602,0
|
|
20240813,112000,23800393,602,602,602,602,100
|
|
20240813,111900,23740193,602,602,603,602,30
|
|
20240813,111800,23722119,604,602,604,601,30
|
|
20240813,111700,23704008,605,602,605,602,15
|
|
20240813,111600,23694937,606,602,606,602,15
|
|
20240813,111500,23685852,600,600,600,600,1
|
|
20240813,111400,23685252,609,602,609,601,568
|
|
20240813,111300,23343687,611,600,611,600,30
|
|
20240813,111200,23325448,599,597,599,597,2377
|
|
20240813,111100,21902072,596,596,596,596,0
|
|
20240813,111000,21902072,596,596,596,596,0
|
|
20240813,110900,21902072,596,596,596,596,0
|
|
20240813,110800,21902072,596,596,596,596,0
|
|
20240813,110700,21902072,596,596,596,596,0
|
|
20240813,110600,21902072,596,596,596,596,0
|
|
20240813,110500,21902072,596,597,597,596,151
|
|
20240813,110400,21811926,598,598,598,598,15
|
|
20240813,110300,21802956,598,598,598,598,0
|
|
20240813,110200,21802956,598,597,598,597,30
|
|
20240813,110100,21785018,595,595,595,595,2
|
|
20240813,110000,21783828,595,596,596,595,476
|
|
20240813,105900,21500507,597,598,598,597,16
|
|
20240813,105800,21490940,599,598,599,598,30
|
|
20240813,105700,21472972,599,599,599,599,0
|
|
20240813,105600,21472972,599,597,599,597,15
|
|
20240813,105500,21463990,600,598,600,598,40
|
|
20240813,105400,21440010,597,599,601,597,16
|
|
20240813,105300,21430401,600,599,600,599,23
|
|
20240813,105200,21416602,599,599,599,599,1
|
|
20240813,105100,21416003,601,599,601,599,15
|
|
20240813,105000,21406990,599,599,601,599,1434
|
|
20240813,104900,20545190,599,599,601,599,17
|
|
20240813,104800,20534980,601,599,601,599,25
|
|
20240813,104700,20519996,601,597,601,597,25
|
|
20240813,104600,20505026,597,597,597,597,0
|
|
20240813,104500,20505026,597,597,597,597,1
|
|
20240813,104400,20504429,596,597,601,596,16
|
|
20240813,104300,20494828,601,597,601,597,15
|
|
20240813,104200,20485823,596,596,601,596,25
|
|
20240813,104100,20470863,601,597,601,596,16
|
|
20240813,104000,20461266,601,597,601,597,15
|
|
20240813,103900,20452261,601,597,601,597,100
|
|
20240813,103800,20392299,594,594,594,594,0
|
|
20240813,103700,20392299,594,596,596,594,3651
|
|
20240813,103600,18223141,597,602,602,597,9568
|
|
20240813,103500,12486373,604,603,604,603,15
|
|
20240813,103400,12477314,604,604,604,604,15
|
|
20240813,103300,12468254,605,604,605,604,15
|
|
20240813,103200,12459180,605,603,605,603,15
|
|
20240813,103100,12450108,603,602,603,602,16
|
|
20240813,103000,12440461,603,603,603,603,3
|
|
20240813,102900,12438652,614,603,614,602,19
|
|
20240813,102800,12427092,611,610,614,603,37
|
|
20240813,102700,12404491,612,603,612,601,63
|
|
20240813,102600,12366029,607,600,610,600,12
|
|
20240813,102500,12358751,598,603,603,598,27
|
|
20240813,102400,12342508,601,599,614,599,205
|
|
20240813,102300,12218915,602,602,602,602,1
|
|
20240813,102200,12218313,602,602,602,602,139
|
|
20240813,102100,12134635,602,602,614,602,15
|
|
20240813,102000,12125502,602,599,610,599,241
|
|
20240813,101900,11979687,598,598,598,598,0
|
|
20240813,101800,11979687,598,598,598,598,0
|
|
20240813,101700,11979687,598,598,598,598,0
|
|
20240813,101600,11979687,598,601,601,598,11356
|
|
20240813,101500,5155253,601,602,602,601,167
|
|
20240813,101400,5054735,602,602,602,602,55
|
|
20240813,101300,5021625,602,602,602,602,0
|
|
20240813,101200,5021625,602,602,602,602,0
|
|
20240813,101100,5021625,602,602,602,602,0
|
|
20240813,101000,5021625,602,602,602,602,1
|
|
20240813,100900,5021023,602,602,602,602,0
|
|
20240813,100800,5021023,602,602,602,602,1
|
|
20240813,100700,5020421,603,603,603,603,0
|
|
20240813,100600,5020421,603,603,603,603,1
|
|
20240813,100500,5019818,604,604,604,604,0
|
|
20240813,100400,5019818,604,604,604,604,0
|
|
20240813,100300,5019818,604,604,604,604,0
|
|
20240813,100200,5019818,604,604,604,604,0
|
|
20240813,100100,5019818,604,604,604,604,1
|
|
20240813,100000,5019214,603,603,603,603,1
|
|
20240813,095900,5018611,603,603,603,603,0
|
|
20240813,095800,5018611,603,603,603,603,0
|
|
20240813,095700,5018611,603,603,603,603,0
|
|
20240813,095600,5018611,603,603,603,603,0
|
|
20240813,095500,5018611,603,603,603,603,0
|
|
20240813,095400,5018611,603,603,603,603,1
|
|
20240813,095300,5018008,602,602,602,602,0
|
|
20240813,095200,5018008,602,602,602,602,0
|
|
20240813,095100,5018008,602,602,602,602,0
|
|
20240813,095000,5018008,602,602,602,602,2
|
|
20240813,094900,5016804,602,602,602,602,0
|
|
20240813,094800,5016804,602,602,602,602,1
|
|
20240813,094700,5016202,602,604,604,602,7
|
|
20240813,094600,5011984,603,603,603,603,1
|
|
20240813,094500,5011381,603,603,603,603,0
|
|
20240813,094400,5011381,603,603,603,603,0
|
|
20240813,094300,5011381,603,603,603,603,1
|
|
20240813,094200,5010778,602,602,602,602,0
|
|
20240813,094100,5010778,602,602,602,602,0
|
|
20240813,094000,5010778,602,607,607,602,4705
|
|
20240813,093900,2165981,608,608,608,608,0
|
|
20240813,093800,2165981,608,608,608,608,4
|
|
20240813,093700,2163549,609,609,609,609,5
|
|
20240813,093600,2160504,609,609,609,609,1
|
|
20240813,093500,2159895,607,607,607,607,2
|
|
20240813,093400,2158681,608,608,608,608,0
|
|
20240813,093300,2158681,608,610,610,608,1000
|
|
20240813,093200,1549699,611,611,611,611,0
|
|
20240813,093100,1549699,611,611,611,611,0
|
|
20240813,093000,1549699,611,611,611,611,0
|
|
20240813,092900,1549699,611,611,611,611,0
|
|
20240813,092800,1549699,611,611,611,611,0
|
|
20240813,092700,1549699,611,611,611,611,40
|
|
20240813,092600,1525259,610,610,610,610,0
|
|
20240813,092500,1525259,610,610,610,610,1
|
|
20240813,092400,1524649,610,610,610,610,1
|
|
20240813,092300,1524039,613,613,613,613,8
|
|
20240813,092200,1519135,612,611,612,611,195
|
|
20240813,092100,1399960,611,611,611,611,0
|
|
20240813,092000,1399960,611,611,611,611,0
|
|
20240813,091900,1399960,611,611,611,611,0
|
|
20240813,091800,1399960,611,611,611,611,0
|
|
20240813,091700,1399960,611,611,611,611,0
|
|
20240813,091600,1399960,611,611,611,611,1
|
|
20240813,091500,1399349,611,611,611,611,0
|
|
20240813,091400,1399349,611,611,611,611,0
|
|
20240813,091300,1399349,611,612,612,611,676
|
|
20240813,091200,985799,616,616,616,616,0
|
|
20240813,091100,985799,616,616,616,616,0
|
|
20240813,091000,985799,616,616,616,616,0
|
|
20240813,090900,985799,616,616,616,616,0
|
|
20240813,090800,985799,616,616,616,616,0
|
|
20240813,090700,985799,616,616,616,616,0
|
|
20240813,090600,985799,616,616,616,616,100
|
|
20240813,090500,924199,616,616,616,616,0
|
|
20240813,090400,924199,616,616,616,616,0
|
|
20240813,090300,924199,616,616,616,616,350
|
|
20240813,090200,708599,616,614,616,611,36
|
|
20240813,090100,686591,611,611,611,611,711
|
|
20240813,090000,252170,611,617,617,611,403
|