578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183500,82209475,621,621,621,621,1303
|
|
20240816,183400,82209475,621,621,621,621,0
|
|
20240816,183300,82209475,621,621,621,621,0
|
|
20240816,183200,82209475,621,621,621,621,0
|
|
20240816,183100,82209475,621,621,621,621,0
|
|
20240816,183000,82209475,621,621,621,621,0
|
|
20240816,182900,82209475,621,621,621,621,0
|
|
20240816,182800,82209475,621,621,621,621,0
|
|
20240816,182700,82209475,621,621,621,621,0
|
|
20240816,182600,82209475,621,621,621,621,0
|
|
20240816,182500,82209475,621,621,621,621,0
|
|
20240816,182400,82209475,621,621,621,621,0
|
|
20240816,182300,82209475,621,621,621,621,0
|
|
20240816,182200,82209475,621,621,621,621,0
|
|
20240816,182100,82209475,621,621,621,621,0
|
|
20240816,182000,82209475,621,621,621,621,0
|
|
20240816,181900,82209475,621,621,621,621,0
|
|
20240816,181800,82209475,621,621,621,621,0
|
|
20240816,181700,82209475,621,621,621,621,0
|
|
20240816,181600,82209475,621,621,621,621,0
|
|
20240816,181500,82209475,621,621,621,621,0
|
|
20240816,181400,82209475,621,621,621,621,0
|
|
20240816,181300,82209475,621,621,621,621,0
|
|
20240816,181200,82209475,621,621,621,621,0
|
|
20240816,181100,82209475,621,621,621,621,0
|
|
20240816,181000,82209475,621,621,621,621,0
|
|
20240816,180900,82209475,621,621,621,621,0
|
|
20240816,180800,82209475,621,621,621,621,0
|
|
20240816,180700,82209475,621,621,621,621,0
|
|
20240816,180600,82209475,621,621,621,621,0
|
|
20240816,180500,82209475,621,621,621,621,1303
|
|
20240816,180400,82209475,621,621,621,621,0
|
|
20240816,180300,82209475,621,621,621,621,0
|
|
20240816,180200,82209475,621,621,621,621,0
|
|
20240816,180100,82209475,621,621,621,621,0
|
|
20240816,180000,82209475,621,621,621,621,0
|
|
20240816,175900,82209475,621,621,621,621,0
|
|
20240816,175800,82209475,621,621,621,621,0
|
|
20240816,175700,82209475,621,621,621,621,0
|
|
20240816,175600,82209475,621,621,621,621,0
|
|
20240816,175500,82209475,621,621,621,621,0
|
|
20240816,175400,82209475,621,621,621,621,0
|
|
20240816,175300,82209475,621,621,621,621,0
|
|
20240816,175200,82209475,621,621,621,621,0
|
|
20240816,175100,82209475,621,621,621,621,0
|
|
20240816,175000,82209475,621,621,621,621,0
|
|
20240816,174900,82209475,621,621,621,621,0
|
|
20240816,174800,82209475,621,621,621,621,0
|
|
20240816,174700,82209475,621,621,621,621,0
|
|
20240816,174600,82209475,621,621,621,621,0
|
|
20240816,174500,82209475,621,621,621,621,0
|
|
20240816,174400,82209475,621,621,621,621,0
|
|
20240816,174300,82209475,621,621,621,621,0
|
|
20240816,174200,82209475,621,621,621,621,0
|
|
20240816,174100,82209475,621,621,621,621,0
|
|
20240816,174000,82209475,621,621,621,621,0
|
|
20240816,173900,82209475,621,621,621,621,0
|
|
20240816,173800,82209475,621,621,621,621,0
|
|
20240816,173700,82209475,621,621,621,621,0
|
|
20240816,173600,82209475,621,621,621,621,0
|
|
20240816,173500,82209475,621,621,621,621,1303
|
|
20240816,173400,82209475,621,621,621,621,0
|
|
20240816,173300,82209475,621,621,621,621,0
|
|
20240816,173200,82209475,621,621,621,621,0
|
|
20240816,173100,82209475,621,621,621,621,0
|
|
20240816,173000,82209475,621,621,621,621,0
|
|
20240816,172900,82209475,621,621,621,621,0
|
|
20240816,172800,82209475,621,621,621,621,0
|
|
20240816,172700,82209475,621,621,621,621,0
|
|
20240816,172600,82209475,621,621,621,621,0
|
|
20240816,172500,82209475,621,621,621,621,0
|
|
20240816,172400,82209475,621,621,621,621,0
|
|
20240816,172300,82209475,621,621,621,621,0
|
|
20240816,172200,82209475,621,621,621,621,0
|
|
20240816,172100,82209475,621,621,621,621,0
|
|
20240816,172000,82209475,621,621,621,621,0
|
|
20240816,171900,82209475,621,621,621,621,0
|
|
20240816,171800,82209475,621,621,621,621,0
|
|
20240816,171700,82209475,621,621,621,621,0
|
|
20240816,171600,82209475,621,621,621,621,0
|
|
20240816,171500,82209475,621,621,621,621,0
|
|
20240816,171400,82209475,621,621,621,621,0
|
|
20240816,171300,82209475,621,621,621,621,0
|
|
20240816,171200,82209475,621,621,621,621,0
|
|
20240816,171100,82209475,621,621,621,621,0
|
|
20240816,171000,82209475,621,621,621,621,0
|
|
20240816,170900,82209475,621,621,621,621,0
|
|
20240816,170800,82209475,621,621,621,621,0
|
|
20240816,170700,82209475,621,621,621,621,0
|
|
20240816,170600,82209475,621,621,621,621,0
|
|
20240816,170500,82209475,621,621,621,621,1303
|
|
20240816,170400,82209475,621,621,621,621,0
|
|
20240816,170300,82209475,621,621,621,621,0
|
|
20240816,170200,82209475,621,621,621,621,0
|
|
20240816,170100,82209475,621,621,621,621,0
|
|
20240816,170000,82209475,621,621,621,621,0
|
|
20240816,165900,82209475,621,621,621,621,0
|
|
20240816,165800,82209475,621,621,621,621,0
|
|
20240816,165700,82209475,621,621,621,621,0
|
|
20240816,165600,82209475,621,621,621,621,0
|
|
20240816,165500,82209475,621,621,621,621,0
|
|
20240816,165400,82209475,621,621,621,621,0
|
|
20240816,165300,82209475,621,621,621,621,0
|
|
20240816,165200,82209475,621,621,621,621,0
|
|
20240816,165100,82209475,621,621,621,621,0
|
|
20240816,165000,82209475,621,621,621,621,0
|
|
20240816,164900,82209475,621,621,621,621,0
|
|
20240816,164800,82209475,621,621,621,621,0
|
|
20240816,164700,82209475,621,621,621,621,0
|
|
20240816,164600,82209475,621,621,621,621,0
|
|
20240816,164500,82209475,621,621,621,621,0
|
|
20240816,164400,82209475,621,621,621,621,0
|
|
20240816,164300,82209475,621,621,621,621,0
|
|
20240816,164200,82209475,621,621,621,621,0
|
|
20240816,164100,82209475,621,621,621,621,0
|
|
20240816,164000,82209475,621,621,621,621,0
|
|
20240816,163900,82209475,621,621,621,621,0
|
|
20240816,163800,82209475,621,621,621,621,0
|
|
20240816,163700,82209475,621,621,621,621,0
|
|
20240816,163600,82209475,621,621,621,621,0
|
|
20240816,163500,82209475,621,621,621,621,1303
|
|
20240816,163400,82209475,621,621,621,621,0
|
|
20240816,163300,82209475,621,621,621,621,0
|
|
20240816,163200,82209475,621,621,621,621,0
|
|
20240816,163100,82209475,621,621,621,621,0
|
|
20240816,163000,82209475,621,621,621,621,0
|
|
20240816,162900,82209475,621,621,621,621,0
|
|
20240816,162800,82209475,621,621,621,621,0
|
|
20240816,162700,82209475,621,621,621,621,0
|
|
20240816,162600,82209475,621,621,621,621,0
|
|
20240816,162500,82209475,621,621,621,621,0
|
|
20240816,162400,82209475,621,621,621,621,0
|
|
20240816,162300,82209475,621,621,621,621,0
|
|
20240816,162200,82209475,621,621,621,621,0
|
|
20240816,162100,82209475,621,621,621,621,0
|
|
20240816,162000,82209475,621,621,621,621,0
|
|
20240816,161900,82209475,621,621,621,621,0
|
|
20240816,161800,82209475,621,621,621,621,0
|
|
20240816,161700,82209475,621,621,621,621,0
|
|
20240816,161600,82209475,621,621,621,621,0
|
|
20240816,161500,82209475,621,621,621,621,0
|
|
20240816,161400,82209475,621,621,621,621,0
|
|
20240816,161300,82209475,621,621,621,621,0
|
|
20240816,161200,82209475,621,621,621,621,0
|
|
20240816,161100,82209475,621,621,621,621,0
|
|
20240816,161000,82209475,621,621,621,621,0
|
|
20240816,160900,82209475,621,621,621,621,0
|
|
20240816,160800,82209475,621,621,621,621,0
|
|
20240816,160700,82209475,621,621,621,621,0
|
|
20240816,160600,82209475,621,621,621,621,0
|
|
20240816,160500,82209475,621,621,621,621,1303
|
|
20240816,160400,82209475,621,621,621,621,0
|
|
20240816,160300,82209475,621,621,621,621,0
|
|
20240816,160200,82209475,621,621,621,621,0
|
|
20240816,160100,82209475,621,621,621,621,0
|
|
20240816,160000,82209475,621,621,621,621,0
|
|
20240816,155900,82209475,621,621,621,621,0
|
|
20240816,155800,82209475,621,621,621,621,0
|
|
20240816,155700,82209475,621,621,621,621,0
|
|
20240816,155600,82209475,621,621,621,621,0
|
|
20240816,155500,82209475,621,621,621,621,0
|
|
20240816,155400,82209475,621,621,621,621,0
|
|
20240816,155300,82209475,621,621,621,621,0
|
|
20240816,155200,82209475,621,621,621,621,0
|
|
20240816,155100,82209475,621,621,621,621,0
|
|
20240816,155000,82209475,621,621,621,621,0
|
|
20240816,154900,82209475,621,621,621,621,0
|
|
20240816,154800,82209475,621,621,621,621,0
|
|
20240816,154700,82209475,621,621,621,621,0
|
|
20240816,154600,82209475,621,621,621,621,0
|
|
20240816,154500,82209475,621,621,621,621,0
|
|
20240816,154400,82209475,621,621,621,621,0
|
|
20240816,154300,82209475,621,621,621,621,0
|
|
20240816,154200,82209475,621,621,621,621,0
|
|
20240816,154100,82209475,621,621,621,621,0
|
|
20240816,154000,82209475,621,621,621,621,0
|
|
20240816,153900,82209475,621,621,621,621,0
|
|
20240816,153800,82209475,621,621,621,621,0
|
|
20240816,153700,82209475,621,621,621,621,0
|
|
20240816,153600,82209475,621,621,621,621,0
|
|
20240816,153500,82209475,621,621,621,621,1303
|
|
20240816,153400,82209475,621,621,621,621,0
|
|
20240816,153300,82209475,621,621,621,621,0
|
|
20240816,153200,82209475,621,621,621,621,0
|
|
20240816,153100,82209475,621,621,621,621,0
|
|
20240816,153000,82209475,621,621,621,621,1303
|
|
20240816,152900,81400312,620,620,620,620,0
|
|
20240816,152800,81400312,620,620,620,620,0
|
|
20240816,152700,81400312,620,620,620,620,0
|
|
20240816,152600,81400312,620,620,620,620,0
|
|
20240816,152500,81400312,620,620,620,620,0
|
|
20240816,152400,81400312,620,620,620,620,0
|
|
20240816,152300,81400312,620,620,620,620,0
|
|
20240816,152200,81400312,620,620,620,620,0
|
|
20240816,152100,81400312,620,620,620,620,0
|
|
20240816,152000,81400312,620,620,620,620,0
|
|
20240816,151900,81400312,620,620,620,620,2
|
|
20240816,151800,81399072,620,620,620,620,21
|
|
20240816,151700,81386052,619,619,619,619,0
|
|
20240816,151600,81386052,619,619,619,619,0
|
|
20240816,151500,81386052,619,619,619,619,0
|
|
20240816,151400,81386052,619,619,619,619,1
|
|
20240816,151300,81385433,618,618,618,618,0
|
|
20240816,151200,81385433,618,618,618,618,0
|
|
20240816,151100,81385433,618,618,618,618,0
|
|
20240816,151000,81385433,618,618,618,618,0
|
|
20240816,150900,81385433,618,620,620,618,532
|
|
20240816,150800,81056610,620,620,620,620,1
|
|
20240816,150700,81055990,621,621,621,621,0
|
|
20240816,150600,81055990,621,621,621,621,0
|
|
20240816,150500,81055990,621,621,621,621,0
|
|
20240816,150400,81055990,621,621,621,621,92
|
|
20240816,150300,80998858,622,622,622,622,0
|
|
20240816,150200,80998858,622,619,622,619,4
|
|
20240816,150100,80996376,620,620,620,620,1
|
|
20240816,150000,80995756,621,621,621,621,0
|
|
20240816,145900,80995756,621,621,621,621,0
|
|
20240816,145800,80995756,621,621,621,621,15
|
|
20240816,145700,80986441,621,621,621,621,1
|
|
20240816,145600,80985820,623,620,623,620,3000
|
|
20240816,145500,79123266,620,620,620,620,0
|
|
20240816,145400,79123266,620,620,620,620,94
|
|
20240816,145300,79064986,621,620,621,620,2
|
|
20240816,145200,79063745,622,622,622,622,0
|
|
20240816,145100,79063745,622,622,622,622,0
|
|
20240816,145000,79063745,622,622,622,622,0
|
|
20240816,144900,79063745,622,622,622,622,0
|
|
20240816,144800,79063745,622,622,622,622,0
|
|
20240816,144700,79063745,622,622,622,622,0
|
|
20240816,144600,79063745,622,622,622,622,0
|
|
20240816,144500,79063745,622,622,622,622,0
|
|
20240816,144400,79063745,622,622,622,622,0
|
|
20240816,144300,79063745,622,622,622,622,0
|
|
20240816,144200,79063745,622,620,622,620,532
|
|
20240816,144100,78733156,620,620,620,620,1
|
|
20240816,144000,78732536,620,620,620,620,0
|
|
20240816,143900,78732536,620,620,620,620,0
|
|
20240816,143800,78732536,620,620,620,620,0
|
|
20240816,143700,78732536,620,620,620,620,1220
|
|
20240816,143600,77976136,620,620,620,620,0
|
|
20240816,143500,77976136,620,620,620,620,10
|
|
20240816,143400,77969936,620,620,620,620,0
|
|
20240816,143300,77969936,620,620,620,620,0
|
|
20240816,143200,77969936,620,620,620,620,0
|
|
20240816,143100,77969936,620,620,620,620,500
|
|
20240816,143000,77659936,620,622,622,620,1115
|
|
20240816,142900,76968630,620,620,620,620,1000
|
|
20240816,142800,76348630,622,620,622,620,1132
|
|
20240816,142700,75646778,620,620,620,620,1670
|
|
20240816,142600,74611378,621,618,621,618,45
|
|
20240816,142500,74583562,617,617,617,617,0
|
|
20240816,142400,74583562,617,617,617,617,0
|
|
20240816,142300,74583562,617,617,617,617,0
|
|
20240816,142200,74583562,617,617,617,617,0
|
|
20240816,142100,74583562,617,617,617,617,0
|
|
20240816,142000,74583562,617,617,617,617,0
|
|
20240816,141900,74583562,617,617,617,617,0
|
|
20240816,141800,74583562,617,617,617,617,0
|
|
20240816,141700,74583562,617,617,617,617,0
|
|
20240816,141600,74583562,617,617,617,617,0
|
|
20240816,141500,74583562,617,617,617,617,0
|
|
20240816,141400,74583562,617,617,617,617,500
|
|
20240816,141300,74275062,617,617,617,617,1000
|
|
20240816,141200,73658062,620,620,620,620,0
|
|
20240816,141100,73658062,620,619,620,619,159
|
|
20240816,141000,73559483,620,620,620,620,0
|
|
20240816,140900,73559483,620,620,620,620,0
|
|
20240816,140800,73559483,620,620,620,620,0
|
|
20240816,140700,73559483,620,620,620,620,0
|
|
20240816,140600,73559483,620,618,620,618,3500
|
|
20240816,140500,71389487,617,617,617,617,0
|
|
20240816,140400,71389487,617,617,617,617,0
|
|
20240816,140300,71389487,617,617,617,617,0
|
|
20240816,140200,71389487,617,617,617,617,0
|
|
20240816,140100,71389487,617,617,617,617,1
|
|
20240816,140000,71388870,617,617,617,617,1
|
|
20240816,135900,71388253,620,620,620,620,0
|
|
20240816,135800,71388253,620,620,620,620,0
|
|
20240816,135700,71388253,620,620,620,620,0
|
|
20240816,135600,71388253,620,620,620,620,0
|
|
20240816,135500,71388253,620,620,620,620,0
|
|
20240816,135400,71388253,620,620,620,620,0
|
|
20240816,135300,71388253,620,620,620,620,0
|
|
20240816,135200,71388253,620,620,620,620,0
|
|
20240816,135100,71388253,620,620,620,620,0
|
|
20240816,135000,71388253,620,620,620,620,0
|
|
20240816,134900,71388253,620,620,620,620,0
|
|
20240816,134800,71388253,620,620,620,620,0
|
|
20240816,134700,71388253,620,620,620,620,0
|
|
20240816,134600,71388253,620,620,620,620,0
|
|
20240816,134500,71388253,620,620,620,620,0
|
|
20240816,134400,71388253,620,620,620,620,0
|
|
20240816,134300,71388253,620,620,620,620,0
|
|
20240816,134200,71388253,620,620,620,620,0
|
|
20240816,134100,71388253,620,617,620,617,2000
|
|
20240816,134000,70148862,616,616,616,616,0
|
|
20240816,133900,70148862,616,616,616,616,0
|
|
20240816,133800,70148862,616,616,616,616,0
|
|
20240816,133700,70148862,616,616,616,616,0
|
|
20240816,133600,70148862,616,616,616,616,0
|
|
20240816,133500,70148862,616,616,616,616,0
|
|
20240816,133400,70148862,616,616,616,616,0
|
|
20240816,133300,70148862,616,616,616,616,1
|
|
20240816,133200,70148246,616,616,616,616,0
|
|
20240816,133100,70148246,616,615,616,615,2838
|
|
20240816,133000,68400039,613,613,613,613,0
|
|
20240816,132900,68400039,613,614,614,613,2406
|
|
20240816,132800,66925032,614,618,618,614,13048
|
|
20240816,132700,58889516,618,618,618,618,1
|
|
20240816,132600,58888898,620,620,620,620,0
|
|
20240816,132500,58888898,620,620,620,620,0
|
|
20240816,132400,58888898,620,620,620,620,0
|
|
20240816,132300,58888898,620,621,621,620,1515
|
|
20240816,132200,57949587,621,621,621,621,0
|
|
20240816,132100,57949587,621,621,621,621,0
|
|
20240816,132000,57949587,621,621,621,621,0
|
|
20240816,131900,57949587,621,621,621,621,0
|
|
20240816,131800,57949587,621,621,621,621,0
|
|
20240816,131700,57949587,621,621,621,621,0
|
|
20240816,131600,57949587,621,621,621,621,0
|
|
20240816,131500,57949587,621,621,621,621,0
|
|
20240816,131400,57949587,621,621,621,621,0
|
|
20240816,131300,57949587,621,621,621,621,0
|
|
20240816,131200,57949587,621,621,621,621,100
|
|
20240816,131100,57887487,621,621,621,621,0
|
|
20240816,131000,57887487,621,621,621,621,0
|
|
20240816,130900,57887487,621,621,621,621,1
|
|
20240816,130800,57886866,621,621,621,621,100
|
|
20240816,130700,57824766,622,622,622,622,0
|
|
20240816,130600,57824766,622,622,622,622,0
|
|
20240816,130500,57824766,622,622,622,622,0
|
|
20240816,130400,57824766,622,622,622,622,0
|
|
20240816,130300,57824766,622,622,622,622,49
|
|
20240816,130200,57794288,621,621,621,621,500
|
|
20240816,130100,57483788,621,621,621,621,0
|
|
20240816,130000,57483788,621,621,621,621,0
|
|
20240816,125900,57483788,621,621,621,621,0
|
|
20240816,125800,57483788,621,621,621,621,0
|
|
20240816,125700,57483788,621,621,621,621,0
|
|
20240816,125600,57483788,621,621,621,621,0
|
|
20240816,125500,57483788,621,621,621,621,0
|
|
20240816,125400,57483788,621,621,621,621,0
|
|
20240816,125300,57483788,621,621,621,621,0
|
|
20240816,125200,57483788,621,621,621,621,0
|
|
20240816,125100,57483788,621,621,621,621,0
|
|
20240816,125000,57483788,621,621,621,621,0
|
|
20240816,124900,57483788,621,621,621,621,0
|
|
20240816,124800,57483788,621,621,621,621,0
|
|
20240816,124700,57483788,621,621,621,621,0
|
|
20240816,124600,57483788,621,621,621,621,0
|
|
20240816,124500,57483788,621,621,621,621,0
|
|
20240816,124400,57483788,621,621,621,621,0
|
|
20240816,124300,57483788,621,621,621,621,0
|
|
20240816,124200,57483788,621,621,621,621,0
|
|
20240816,124100,57483788,621,621,621,621,306
|
|
20240816,124000,57293762,622,622,622,622,0
|
|
20240816,123900,57293762,622,622,622,622,500
|
|
20240816,123800,56982762,621,621,621,621,0
|
|
20240816,123700,56982762,621,621,621,621,0
|
|
20240816,123600,56982762,621,621,621,621,10
|
|
20240816,123500,56976552,621,621,621,621,0
|
|
20240816,123400,56976552,621,621,621,621,0
|
|
20240816,123300,56976552,621,621,621,621,0
|
|
20240816,123200,56976552,621,621,621,621,816
|
|
20240816,123100,56469816,621,621,621,621,1
|
|
20240816,123000,56469195,622,622,622,622,0
|
|
20240816,122900,56469195,622,622,622,622,0
|
|
20240816,122800,56469195,622,622,622,622,0
|
|
20240816,122700,56469195,622,622,622,622,0
|
|
20240816,122600,56469195,622,622,622,622,0
|
|
20240816,122500,56469195,622,622,622,622,0
|
|
20240816,122400,56469195,622,622,622,622,0
|
|
20240816,122300,56469195,622,622,622,622,1430
|
|
20240816,122200,55579735,622,622,622,622,0
|
|
20240816,122100,55579735,622,622,622,622,0
|
|
20240816,122000,55579735,622,622,622,622,0
|
|
20240816,121900,55579735,622,622,622,622,0
|
|
20240816,121800,55579735,622,622,622,622,0
|
|
20240816,121700,55579735,622,622,622,622,0
|
|
20240816,121600,55579735,622,622,622,622,0
|
|
20240816,121500,55579735,622,622,622,622,0
|
|
20240816,121400,55579735,622,622,622,622,0
|
|
20240816,121300,55579735,622,622,622,622,0
|
|
20240816,121200,55579735,622,622,622,622,100
|
|
20240816,121100,55517535,622,622,622,622,0
|
|
20240816,121000,55517535,622,622,622,622,0
|
|
20240816,120900,55517535,622,622,622,622,0
|
|
20240816,120800,55517535,622,622,622,622,0
|
|
20240816,120700,55517535,622,622,622,622,0
|
|
20240816,120600,55517535,622,622,622,622,0
|
|
20240816,120500,55517535,622,622,622,622,0
|
|
20240816,120400,55517535,622,622,622,622,0
|
|
20240816,120300,55517535,622,622,622,622,0
|
|
20240816,120200,55517535,622,622,622,622,0
|
|
20240816,120100,55517535,622,622,622,622,0
|
|
20240816,120000,55517535,622,622,622,622,1107
|
|
20240816,115900,54828981,621,621,621,621,15
|
|
20240816,115800,54819666,621,621,621,621,0
|
|
20240816,115700,54819666,621,621,621,621,0
|
|
20240816,115600,54819666,621,621,621,621,0
|
|
20240816,115500,54819666,621,621,621,621,0
|
|
20240816,115400,54819666,621,621,621,621,0
|
|
20240816,115300,54819666,621,621,621,621,0
|
|
20240816,115200,54819666,621,621,621,621,0
|
|
20240816,115100,54819666,621,621,621,621,0
|
|
20240816,115000,54819666,621,621,621,621,0
|
|
20240816,114900,54819666,621,621,621,621,0
|
|
20240816,114800,54819666,621,621,621,621,0
|
|
20240816,114700,54819666,621,621,621,621,0
|
|
20240816,114600,54819666,621,621,621,621,0
|
|
20240816,114500,54819666,621,621,621,621,0
|
|
20240816,114400,54819666,621,621,621,621,2
|
|
20240816,114300,54818424,621,621,621,621,0
|
|
20240816,114200,54818424,621,621,621,621,0
|
|
20240816,114100,54818424,621,621,621,621,989
|
|
20240816,114000,54204255,621,621,621,621,0
|
|
20240816,113900,54204255,621,621,621,621,0
|
|
20240816,113800,54204255,621,621,621,621,11
|
|
20240816,113700,54197424,623,623,623,623,0
|
|
20240816,113600,54197424,623,623,623,623,0
|
|
20240816,113500,54197424,623,623,623,623,1
|
|
20240816,113400,54196801,622,622,622,622,1
|
|
20240816,113300,54196179,621,621,621,621,0
|
|
20240816,113200,54196179,621,619,621,619,15511
|
|
20240816,113100,44576426,620,620,620,620,0
|
|
20240816,113000,44576426,620,620,620,620,0
|
|
20240816,112900,44576426,620,620,620,620,2
|
|
20240816,112800,44575186,620,621,621,620,2049
|
|
20240816,112700,43303757,621,621,621,621,15
|
|
20240816,112600,43294442,622,622,622,622,0
|
|
20240816,112500,43294442,622,623,623,622,107
|
|
20240816,112400,43227782,623,623,623,623,0
|
|
20240816,112300,43227782,623,623,623,623,1000
|
|
20240816,112200,42604782,623,623,623,623,0
|
|
20240816,112100,42604782,623,623,623,623,1
|
|
20240816,112000,42604159,623,623,623,623,0
|
|
20240816,111900,42604159,623,623,623,623,0
|
|
20240816,111800,42604159,623,623,623,623,0
|
|
20240816,111700,42604159,623,623,623,623,0
|
|
20240816,111600,42604159,623,623,623,623,962
|
|
20240816,111500,42004833,623,623,623,623,208
|
|
20240816,111400,41875249,623,623,623,623,0
|
|
20240816,111300,41875249,623,624,624,623,1001
|
|
20240816,111200,41250626,624,624,624,624,0
|
|
20240816,111100,41250626,624,623,624,623,491
|
|
20240816,111000,40944533,623,622,623,622,4000
|
|
20240816,110900,38454164,621,621,621,621,446
|
|
20240816,110800,38177198,620,620,620,620,0
|
|
20240816,110700,38177198,620,620,620,620,0
|
|
20240816,110600,38177198,620,620,620,620,755
|
|
20240816,110500,37709098,620,620,620,620,0
|
|
20240816,110400,37709098,620,620,620,620,0
|
|
20240816,110300,37709098,620,620,620,620,800
|
|
20240816,110200,37213098,621,621,621,621,0
|
|
20240816,110100,37213098,621,621,621,621,1366
|
|
20240816,110000,36364812,620,620,620,620,0
|
|
20240816,105900,36364812,620,620,620,620,0
|
|
20240816,105800,36364812,620,620,620,620,690
|
|
20240816,105700,35937012,620,620,620,620,0
|
|
20240816,105600,35937012,620,620,620,620,2276
|
|
20240816,105500,34525892,619,619,619,619,0
|
|
20240816,105400,34525892,619,619,619,619,0
|
|
20240816,105300,34525892,619,619,619,619,0
|
|
20240816,105200,34525892,619,619,619,619,14
|
|
20240816,105100,34517226,619,619,619,619,10
|
|
20240816,105000,34511036,620,620,620,620,0
|
|
20240816,104900,34511036,620,620,620,620,0
|
|
20240816,104800,34511036,620,620,620,620,7
|
|
20240816,104700,34506696,620,620,620,620,0
|
|
20240816,104600,34506696,620,620,620,620,0
|
|
20240816,104500,34506696,620,620,620,620,0
|
|
20240816,104400,34506696,620,619,620,619,1400
|
|
20240816,104300,33639997,619,619,619,619,77
|
|
20240816,104200,33592334,618,618,618,618,0
|
|
20240816,104100,33592334,618,618,618,618,1228
|
|
20240816,104000,32833430,620,620,620,620,0
|
|
20240816,103900,32833430,620,620,620,620,0
|
|
20240816,103800,32833430,620,620,620,620,0
|
|
20240816,103700,32833430,620,620,620,620,0
|
|
20240816,103600,32833430,620,620,620,620,0
|
|
20240816,103500,32833430,620,620,620,620,0
|
|
20240816,103400,32833430,620,620,620,620,0
|
|
20240816,103300,32833430,620,620,620,620,0
|
|
20240816,103200,32833430,620,620,620,620,0
|
|
20240816,103100,32833430,620,620,620,620,0
|
|
20240816,103000,32833430,620,620,620,620,0
|
|
20240816,102900,32833430,620,620,620,620,0
|
|
20240816,102800,32833430,620,620,620,620,0
|
|
20240816,102700,32833430,620,620,620,620,0
|
|
20240816,102600,32833430,620,620,620,620,0
|
|
20240816,102500,32833430,620,620,620,620,0
|
|
20240816,102400,32833430,620,618,620,618,1615
|
|
20240816,102300,31832132,619,619,619,619,0
|
|
20240816,102200,31832132,619,619,619,619,0
|
|
20240816,102100,31832132,619,616,619,616,1000
|
|
20240816,102000,31213140,617,617,617,617,0
|
|
20240816,101900,31213140,617,617,617,617,1
|
|
20240816,101800,31212523,620,620,620,620,0
|
|
20240816,101700,31212523,620,620,620,620,0
|
|
20240816,101600,31212523,620,620,620,620,0
|
|
20240816,101500,31212523,620,620,620,620,0
|
|
20240816,101400,31212523,620,618,620,618,2350
|
|
20240816,101300,29760156,618,618,618,618,0
|
|
20240816,101200,29760156,618,618,618,618,0
|
|
20240816,101100,29760156,618,618,618,618,0
|
|
20240816,101000,29760156,618,618,618,618,0
|
|
20240816,100900,29760156,618,618,618,618,0
|
|
20240816,100800,29760156,618,618,618,618,30
|
|
20240816,100700,29741616,617,618,618,617,1261
|
|
20240816,100600,28962319,617,617,617,617,1
|
|
20240816,100500,28961702,618,617,618,617,2
|
|
20240816,100400,28960467,617,617,617,617,6313
|
|
20240816,100300,25065346,617,617,617,617,0
|
|
20240816,100200,25065346,617,617,617,617,1
|
|
20240816,100100,25064729,616,616,616,616,0
|
|
20240816,100000,25064729,616,616,616,616,0
|
|
20240816,095900,25064729,616,616,616,616,0
|
|
20240816,095800,25064729,616,616,616,616,8
|
|
20240816,095700,25059801,617,617,617,617,0
|
|
20240816,095600,25059801,617,617,617,617,0
|
|
20240816,095500,25059801,617,617,617,617,0
|
|
20240816,095400,25059801,617,617,617,617,1
|
|
20240816,095300,25059184,615,615,615,615,0
|
|
20240816,095200,25059184,615,615,615,615,0
|
|
20240816,095100,25059184,615,615,615,615,577
|
|
20240816,095000,24704329,616,619,619,616,1909
|
|
20240816,094900,23524852,619,619,619,619,183
|
|
20240816,094800,23411575,619,619,619,619,0
|
|
20240816,094700,23411575,619,619,619,619,3
|
|
20240816,094600,23409718,619,619,619,619,600
|
|
20240816,094500,23038318,618,618,618,618,1
|
|
20240816,094400,23037700,617,617,617,617,0
|
|
20240816,094300,23037700,617,617,617,617,1
|
|
20240816,094200,23037083,619,619,619,619,0
|
|
20240816,094100,23037083,619,619,619,618,6
|
|
20240816,094000,23033373,619,618,619,618,2
|
|
20240816,093900,23032136,621,621,621,621,0
|
|
20240816,093800,23032136,621,621,621,621,0
|
|
20240816,093700,23032136,621,621,621,621,0
|
|
20240816,093600,23032136,621,621,621,621,0
|
|
20240816,093500,23032136,621,621,621,621,0
|
|
20240816,093400,23032136,621,621,621,621,0
|
|
20240816,093300,23032136,621,621,621,621,1502
|
|
20240816,093200,22099394,622,622,623,622,268
|
|
20240816,093100,21932697,623,623,623,623,0
|
|
20240816,093000,21932697,623,623,623,623,500
|
|
20240816,092900,21621197,623,623,623,622,938
|
|
20240816,092800,21037257,622,622,622,622,0
|
|
20240816,092700,21037257,622,622,622,622,300
|
|
20240816,092600,20850657,623,623,623,623,0
|
|
20240816,092500,20850657,623,623,623,623,0
|
|
20240816,092400,20850657,623,623,623,623,992
|
|
20240816,092300,20232641,623,623,623,623,0
|
|
20240816,092200,20232641,623,623,623,623,0
|
|
20240816,092100,20232641,623,623,623,623,86
|
|
20240816,092000,20179063,624,624,624,624,300
|
|
20240816,091900,19991863,624,624,624,624,200
|
|
20240816,091800,19867063,624,623,624,623,505
|
|
20240816,091700,19551948,623,623,623,623,11
|
|
20240816,091600,19545095,623,623,624,623,657
|
|
20240816,091500,19135783,623,619,623,619,17739
|
|
20240816,091400,8131212,617,617,617,617,405
|
|
20240816,091300,7881327,619,619,619,619,4157
|
|
20240816,091200,5308144,620,620,620,620,1
|
|
20240816,091100,5307524,619,620,620,619,6
|
|
20240816,091000,5303809,620,620,620,620,250
|
|
20240816,090900,5148809,620,620,620,620,652
|
|
20240816,090800,4744569,620,620,620,620,180
|
|
20240816,090700,4632969,620,619,620,619,1001
|
|
20240816,090600,4013094,619,619,619,619,578
|
|
20240816,090500,3655312,619,619,619,619,1
|
|
20240816,090400,3654693,619,619,619,619,1101
|
|
20240816,090300,2973174,619,619,619,619,1000
|
|
20240816,090200,2354174,619,619,619,619,1
|
|
20240816,090100,2353555,619,619,619,619,368
|
|
20240816,090000,2125763,619,617,619,616,3257
|