578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183500,79095342,619,619,619,619,1500
|
|
20240819,183400,79095342,619,619,619,619,0
|
|
20240819,183300,79095342,619,619,619,619,0
|
|
20240819,183200,79095342,619,619,619,619,0
|
|
20240819,183100,79095342,619,619,619,619,0
|
|
20240819,183000,79095342,619,619,619,619,0
|
|
20240819,182900,79095342,619,619,619,619,0
|
|
20240819,182800,79095342,619,619,619,619,0
|
|
20240819,182700,79095342,619,619,619,619,0
|
|
20240819,182600,79095342,619,619,619,619,0
|
|
20240819,182500,79095342,619,619,619,619,0
|
|
20240819,182400,79095342,619,619,619,619,0
|
|
20240819,182300,79095342,619,619,619,619,0
|
|
20240819,182200,79095342,619,619,619,619,0
|
|
20240819,182100,79095342,619,619,619,619,0
|
|
20240819,182000,79095342,619,619,619,619,0
|
|
20240819,181900,79095342,619,619,619,619,0
|
|
20240819,181800,79095342,619,619,619,619,0
|
|
20240819,181700,79095342,619,619,619,619,0
|
|
20240819,181600,79095342,619,619,619,619,0
|
|
20240819,181500,79095342,619,619,619,619,0
|
|
20240819,181400,79095342,619,619,619,619,0
|
|
20240819,181300,79095342,619,619,619,619,0
|
|
20240819,181200,79095342,619,619,619,619,0
|
|
20240819,181100,79095342,619,619,619,619,0
|
|
20240819,181000,79095342,619,619,619,619,0
|
|
20240819,180900,79095342,619,619,619,619,0
|
|
20240819,180800,79095342,619,619,619,619,0
|
|
20240819,180700,79095342,619,619,619,619,0
|
|
20240819,180600,79095342,619,619,619,619,0
|
|
20240819,180500,79095342,619,619,619,619,1500
|
|
20240819,180400,79095342,619,619,619,619,0
|
|
20240819,180300,79095342,619,619,619,619,0
|
|
20240819,180200,79095342,619,619,619,619,0
|
|
20240819,180100,79095342,619,619,619,619,0
|
|
20240819,180000,79095342,619,619,619,619,0
|
|
20240819,175900,79095342,619,619,619,619,0
|
|
20240819,175800,79095342,619,619,619,619,0
|
|
20240819,175700,79095342,619,619,619,619,0
|
|
20240819,175600,79095342,619,619,619,619,0
|
|
20240819,175500,79095342,619,619,619,619,0
|
|
20240819,175400,79095342,619,619,619,619,0
|
|
20240819,175300,79095342,619,619,619,619,0
|
|
20240819,175200,79095342,619,619,619,619,0
|
|
20240819,175100,79095342,619,619,619,619,0
|
|
20240819,175000,79095342,619,619,619,619,0
|
|
20240819,174900,79095342,619,619,619,619,0
|
|
20240819,174800,79095342,619,619,619,619,0
|
|
20240819,174700,79095342,619,619,619,619,0
|
|
20240819,174600,79095342,619,619,619,619,0
|
|
20240819,174500,79095342,619,619,619,619,0
|
|
20240819,174400,79095342,619,619,619,619,0
|
|
20240819,174300,79095342,619,619,619,619,0
|
|
20240819,174200,79095342,619,619,619,619,0
|
|
20240819,174100,79095342,619,619,619,619,0
|
|
20240819,174000,79095342,619,619,619,619,0
|
|
20240819,173900,79095342,619,619,619,619,0
|
|
20240819,173800,79095342,619,619,619,619,0
|
|
20240819,173700,79095342,619,619,619,619,0
|
|
20240819,173600,79095342,619,619,619,619,0
|
|
20240819,173500,79095342,619,619,619,619,1500
|
|
20240819,173400,79095342,619,619,619,619,0
|
|
20240819,173300,79095342,619,619,619,619,0
|
|
20240819,173200,79095342,619,619,619,619,0
|
|
20240819,173100,79095342,619,619,619,619,0
|
|
20240819,173000,79095342,619,619,619,619,0
|
|
20240819,172900,79095342,619,619,619,619,0
|
|
20240819,172800,79095342,619,619,619,619,0
|
|
20240819,172700,79095342,619,619,619,619,0
|
|
20240819,172600,79095342,619,619,619,619,0
|
|
20240819,172500,79095342,619,619,619,619,0
|
|
20240819,172400,79095342,619,619,619,619,0
|
|
20240819,172300,79095342,619,619,619,619,0
|
|
20240819,172200,79095342,619,619,619,619,0
|
|
20240819,172100,79095342,619,619,619,619,0
|
|
20240819,172000,79095342,619,619,619,619,0
|
|
20240819,171900,79095342,619,619,619,619,0
|
|
20240819,171800,79095342,619,619,619,619,0
|
|
20240819,171700,79095342,619,619,619,619,0
|
|
20240819,171600,79095342,619,619,619,619,0
|
|
20240819,171500,79095342,619,619,619,619,0
|
|
20240819,171400,79095342,619,619,619,619,0
|
|
20240819,171300,79095342,619,619,619,619,0
|
|
20240819,171200,79095342,619,619,619,619,0
|
|
20240819,171100,79095342,619,619,619,619,0
|
|
20240819,171000,79095342,619,619,619,619,0
|
|
20240819,170900,79095342,619,619,619,619,0
|
|
20240819,170800,79095342,619,619,619,619,0
|
|
20240819,170700,79095342,619,619,619,619,0
|
|
20240819,170600,79095342,619,619,619,619,0
|
|
20240819,170500,79095342,619,619,619,619,1500
|
|
20240819,170400,79095342,619,619,619,619,0
|
|
20240819,170300,79095342,619,619,619,619,0
|
|
20240819,170200,79095342,619,619,619,619,0
|
|
20240819,170100,79095342,619,619,619,619,0
|
|
20240819,170000,79095342,619,619,619,619,0
|
|
20240819,165900,79095342,619,619,619,619,0
|
|
20240819,165800,79095342,619,619,619,619,0
|
|
20240819,165700,79095342,619,619,619,619,0
|
|
20240819,165600,79095342,619,619,619,619,0
|
|
20240819,165500,79095342,619,619,619,619,0
|
|
20240819,165400,79095342,619,619,619,619,0
|
|
20240819,165300,79095342,619,619,619,619,0
|
|
20240819,165200,79095342,619,619,619,619,0
|
|
20240819,165100,79095342,619,619,619,619,0
|
|
20240819,165000,79095342,619,619,619,619,0
|
|
20240819,164900,79095342,619,619,619,619,0
|
|
20240819,164800,79095342,619,619,619,619,0
|
|
20240819,164700,79095342,619,619,619,619,0
|
|
20240819,164600,79095342,619,619,619,619,0
|
|
20240819,164500,79095342,619,619,619,619,0
|
|
20240819,164400,79095342,619,619,619,619,0
|
|
20240819,164300,79095342,619,619,619,619,0
|
|
20240819,164200,79095342,619,619,619,619,0
|
|
20240819,164100,79095342,619,619,619,619,0
|
|
20240819,164000,79095342,619,619,619,619,0
|
|
20240819,163900,79095342,619,619,619,619,0
|
|
20240819,163800,79095342,619,619,619,619,0
|
|
20240819,163700,79095342,619,619,619,619,0
|
|
20240819,163600,79095342,619,619,619,619,0
|
|
20240819,163500,79095342,619,619,619,619,1500
|
|
20240819,163400,79095342,619,619,619,619,0
|
|
20240819,163300,79095342,619,619,619,619,0
|
|
20240819,163200,79095342,619,619,619,619,0
|
|
20240819,163100,79095342,619,619,619,619,0
|
|
20240819,163000,79095342,619,619,619,619,0
|
|
20240819,162900,79095342,619,619,619,619,0
|
|
20240819,162800,79095342,619,619,619,619,0
|
|
20240819,162700,79095342,619,619,619,619,0
|
|
20240819,162600,79095342,619,619,619,619,0
|
|
20240819,162500,79095342,619,619,619,619,0
|
|
20240819,162400,79095342,619,619,619,619,0
|
|
20240819,162300,79095342,619,619,619,619,0
|
|
20240819,162200,79095342,619,619,619,619,0
|
|
20240819,162100,79095342,619,619,619,619,0
|
|
20240819,162000,79095342,619,619,619,619,0
|
|
20240819,161900,79095342,619,619,619,619,0
|
|
20240819,161800,79095342,619,619,619,619,0
|
|
20240819,161700,79095342,619,619,619,619,0
|
|
20240819,161600,79095342,619,619,619,619,0
|
|
20240819,161500,79095342,619,619,619,619,0
|
|
20240819,161400,79095342,619,619,619,619,0
|
|
20240819,161300,79095342,619,619,619,619,0
|
|
20240819,161200,79095342,619,619,619,619,0
|
|
20240819,161100,79095342,619,619,619,619,0
|
|
20240819,161000,79095342,619,619,619,619,0
|
|
20240819,160900,79095342,619,619,619,619,0
|
|
20240819,160800,79095342,619,619,619,619,0
|
|
20240819,160700,79095342,619,619,619,619,0
|
|
20240819,160600,79095342,619,619,619,619,0
|
|
20240819,160500,79095342,619,619,619,619,1500
|
|
20240819,160400,79095342,619,619,619,619,0
|
|
20240819,160300,79095342,619,619,619,619,0
|
|
20240819,160200,79095342,619,619,619,619,0
|
|
20240819,160100,79095342,619,619,619,619,0
|
|
20240819,160000,79095342,619,619,619,619,0
|
|
20240819,155900,79095342,619,619,619,619,0
|
|
20240819,155800,79095342,619,619,619,619,0
|
|
20240819,155700,79095342,619,619,619,619,0
|
|
20240819,155600,79095342,619,619,619,619,0
|
|
20240819,155500,79095342,619,619,619,619,0
|
|
20240819,155400,79095342,619,619,619,619,0
|
|
20240819,155300,79095342,619,619,619,619,0
|
|
20240819,155200,79095342,619,619,619,619,0
|
|
20240819,155100,79095342,619,619,619,619,0
|
|
20240819,155000,79095342,619,619,619,619,0
|
|
20240819,154900,79095342,619,619,619,619,0
|
|
20240819,154800,79095342,619,619,619,619,0
|
|
20240819,154700,79095342,619,619,619,619,0
|
|
20240819,154600,79095342,619,619,619,619,0
|
|
20240819,154500,79095342,619,619,619,619,0
|
|
20240819,154400,79095342,619,619,619,619,0
|
|
20240819,154300,79095342,619,619,619,619,0
|
|
20240819,154200,79095342,619,619,619,619,0
|
|
20240819,154100,79095342,619,619,619,619,0
|
|
20240819,154000,79095342,619,619,619,619,0
|
|
20240819,153900,79095342,619,619,619,619,0
|
|
20240819,153800,79095342,619,619,619,619,0
|
|
20240819,153700,79095342,619,619,619,619,0
|
|
20240819,153600,79095342,619,619,619,619,0
|
|
20240819,153500,79095342,619,619,619,619,1500
|
|
20240819,153400,79095342,619,619,619,619,0
|
|
20240819,153300,79095342,619,619,619,619,0
|
|
20240819,153200,79095342,619,619,619,619,0
|
|
20240819,153100,79095342,619,619,619,619,0
|
|
20240819,153000,79095342,619,619,619,619,1500
|
|
20240819,152900,78166842,614,614,614,614,0
|
|
20240819,152800,78166842,614,614,614,614,0
|
|
20240819,152700,78166842,614,614,614,614,0
|
|
20240819,152600,78166842,614,614,614,614,0
|
|
20240819,152500,78166842,614,614,614,614,0
|
|
20240819,152400,78166842,614,614,614,614,0
|
|
20240819,152300,78166842,614,614,614,614,0
|
|
20240819,152200,78166842,614,614,614,614,0
|
|
20240819,152100,78166842,614,614,614,614,0
|
|
20240819,152000,78166842,614,614,614,614,0
|
|
20240819,151900,78166842,614,613,614,613,4
|
|
20240819,151800,78164387,613,613,613,613,4
|
|
20240819,151700,78161935,613,613,613,613,0
|
|
20240819,151600,78161935,613,612,613,612,8
|
|
20240819,151500,78157037,612,612,612,612,1
|
|
20240819,151400,78156425,617,617,617,617,0
|
|
20240819,151300,78156425,617,617,617,617,0
|
|
20240819,151200,78156425,617,617,617,617,0
|
|
20240819,151100,78156425,617,617,617,617,0
|
|
20240819,151000,78156425,617,617,617,617,0
|
|
20240819,150900,78156425,617,617,617,617,0
|
|
20240819,150800,78156425,617,617,617,617,0
|
|
20240819,150700,78156425,617,617,617,617,0
|
|
20240819,150600,78156425,617,617,617,617,0
|
|
20240819,150500,78156425,617,617,617,617,0
|
|
20240819,150400,78156425,617,617,617,617,0
|
|
20240819,150300,78156425,617,617,617,617,0
|
|
20240819,150200,78156425,617,617,617,617,0
|
|
20240819,150100,78156425,617,617,617,617,0
|
|
20240819,150000,78156425,617,617,617,617,0
|
|
20240819,145900,78156425,617,617,617,617,0
|
|
20240819,145800,78156425,617,617,617,617,0
|
|
20240819,145700,78156425,617,617,617,617,0
|
|
20240819,145600,78156425,617,617,617,617,0
|
|
20240819,145500,78156425,617,617,617,617,0
|
|
20240819,145400,78156425,617,615,617,615,10
|
|
20240819,145300,78150258,614,614,614,614,0
|
|
20240819,145200,78150258,614,613,614,613,19
|
|
20240819,145100,78138596,613,613,613,613,10
|
|
20240819,145000,78132466,613,613,614,611,100
|
|
20240819,144900,78071307,613,613,613,611,86
|
|
20240819,144800,78018745,613,613,613,611,164
|
|
20240819,144700,77918369,613,613,613,611,165
|
|
20240819,144600,77817536,614,613,614,611,178
|
|
20240819,144500,77708721,613,612,613,611,166
|
|
20240819,144400,77607198,613,613,613,611,87
|
|
20240819,144300,77554023,611,613,614,611,178
|
|
20240819,144200,77445206,613,613,613,611,167
|
|
20240819,144100,77343149,613,613,614,611,178
|
|
20240819,144000,77234332,613,613,613,611,167
|
|
20240819,143900,77132275,613,611,614,611,177
|
|
20240819,143800,77024071,613,613,613,611,88
|
|
20240819,143700,76970283,613,613,613,611,165
|
|
20240819,143600,76869294,613,614,614,611,179
|
|
20240819,143500,76759864,611,613,613,611,165
|
|
20240819,143400,76659033,613,614,614,611,178
|
|
20240819,143300,76550216,613,613,613,611,166
|
|
20240819,143200,76448772,613,614,614,611,100
|
|
20240819,143100,76387612,611,613,613,611,167
|
|
20240819,143000,76285555,611,611,612,611,157
|
|
20240819,142900,76189627,611,611,611,611,157
|
|
20240819,142800,76093700,611,611,611,611,156
|
|
20240819,142700,75998384,611,611,611,611,157
|
|
20240819,142600,75902457,611,611,611,611,156
|
|
20240819,142500,75807141,611,611,611,611,157
|
|
20240819,142400,75711214,611,611,611,611,79
|
|
20240819,142300,75662945,611,611,611,611,157
|
|
20240819,142200,75567018,611,611,611,611,156
|
|
20240819,142100,75471702,611,611,611,611,157
|
|
20240819,142000,75375775,611,611,611,611,156
|
|
20240819,141900,75280459,611,611,611,611,157
|
|
20240819,141800,75184532,611,611,611,611,156
|
|
20240819,141700,75089216,611,612,612,611,157
|
|
20240819,141600,74993210,612,612,612,612,79
|
|
20240819,141500,74944862,612,612,613,612,157
|
|
20240819,141400,74848777,612,612,612,612,158
|
|
20240819,141300,74752081,612,613,613,612,156
|
|
20240819,141200,74656531,613,613,613,613,157
|
|
20240819,141100,74560290,613,613,613,613,157
|
|
20240819,141000,74464049,613,613,613,613,156
|
|
20240819,140900,74368421,613,613,613,613,157
|
|
20240819,140800,74272180,613,613,613,613,78
|
|
20240819,140700,74224366,613,613,613,613,156
|
|
20240819,140600,74128738,613,613,613,613,157
|
|
20240819,140500,74032497,613,613,613,613,156
|
|
20240819,140400,73936869,613,613,613,613,157
|
|
20240819,140300,73840628,613,613,613,613,156
|
|
20240819,140200,73745000,614,615,615,614,157
|
|
20240819,140100,73648524,615,615,615,615,156
|
|
20240819,140000,73552584,615,615,615,615,79
|
|
20240819,135900,73503999,615,615,615,615,156
|
|
20240819,135800,73408059,615,615,615,615,157
|
|
20240819,135700,73311504,615,615,615,615,156
|
|
20240819,135600,73215564,615,615,617,615,159
|
|
20240819,135500,73117776,615,615,615,615,3156
|
|
20240819,135400,71176836,615,615,615,615,157
|
|
20240819,135300,71080281,615,615,615,615,156
|
|
20240819,135200,70984341,615,615,615,615,79
|
|
20240819,135100,70935756,615,615,615,615,156
|
|
20240819,135000,70839816,615,617,617,615,5158
|
|
20240819,134900,67667644,617,617,617,615,181
|
|
20240819,134800,67556279,617,617,617,615,166
|
|
20240819,134700,67454171,617,617,617,615,176
|
|
20240819,134600,67345891,617,615,617,615,158
|
|
20240819,134500,67248719,615,615,615,615,156
|
|
20240819,134400,67152779,615,617,617,615,81
|
|
20240819,134300,67102958,615,615,615,615,157
|
|
20240819,134200,67006403,615,615,615,615,157
|
|
20240819,134100,66909848,615,615,615,615,156
|
|
20240819,134000,66813908,615,615,615,615,158
|
|
20240819,133900,66716738,615,615,615,615,7457
|
|
20240819,133800,62130683,615,615,615,615,157
|
|
20240819,133700,62034128,615,615,615,615,156
|
|
20240819,133600,61938188,615,615,615,615,78
|
|
20240819,133500,61890218,615,615,618,615,1785
|
|
20240819,133400,60788949,615,615,615,615,156
|
|
20240819,133300,60693009,615,615,615,615,157
|
|
20240819,133200,60596454,615,615,615,615,156
|
|
20240819,133100,60500514,615,614,615,614,1807
|
|
20240819,133000,59389287,615,614,615,614,210
|
|
20240819,132900,59260216,615,614,615,614,80
|
|
20240819,132800,59211094,614,614,614,614,78
|
|
20240819,132700,59163202,614,615,615,614,1893
|
|
20240819,132600,57999232,615,616,616,615,53
|
|
20240819,132500,57966626,616,615,616,615,270
|
|
20240819,132400,57800384,614,614,614,614,156
|
|
20240819,132300,57704600,615,615,615,614,441
|
|
20240819,132200,57433464,615,616,616,615,196
|
|
20240819,132100,57312806,616,616,616,616,157
|
|
20240819,132000,57216094,616,616,616,616,158
|
|
20240819,131900,57118766,614,616,616,614,80
|
|
20240819,131800,57069642,615,614,618,614,161
|
|
20240819,131700,56970695,614,614,614,614,157
|
|
20240819,131600,56874297,614,614,614,614,156
|
|
20240819,131500,56778513,614,614,614,614,157
|
|
20240819,131400,56682115,614,613,614,613,234
|
|
20240819,131300,56538517,614,612,614,612,80
|
|
20240819,131200,56489553,612,612,612,612,183
|
|
20240819,131100,56377557,612,613,613,612,159
|
|
20240819,131000,56280247,613,612,613,612,1773
|
|
20240819,130900,55193476,613,614,614,613,53
|
|
20240819,130800,55160938,614,614,614,614,156
|
|
20240819,130700,55065154,614,614,614,614,157
|
|
20240819,130600,54968756,614,614,614,614,260
|
|
20240819,130500,54809116,614,615,615,614,131
|
|
20240819,130400,54728629,615,615,615,615,78
|
|
20240819,130300,54680659,615,617,617,615,500
|
|
20240819,130200,54372736,618,618,618,618,599
|
|
20240819,130100,54002554,619,619,619,619,0
|
|
20240819,130000,54002554,619,619,619,619,0
|
|
20240819,125900,54002554,619,619,619,619,1
|
|
20240819,125800,54001935,618,618,618,618,0
|
|
20240819,125700,54001935,618,618,618,618,0
|
|
20240819,125600,54001935,618,618,618,618,0
|
|
20240819,125500,54001935,618,618,619,618,1145
|
|
20240819,125400,53293781,617,617,617,617,0
|
|
20240819,125300,53293781,617,617,617,617,0
|
|
20240819,125200,53293781,617,617,617,617,0
|
|
20240819,125100,53293781,617,617,617,617,0
|
|
20240819,125000,53293781,617,617,617,617,0
|
|
20240819,124900,53293781,617,617,617,617,1
|
|
20240819,124800,53293164,619,619,619,619,0
|
|
20240819,124700,53293164,619,619,619,619,1315
|
|
20240819,124600,52479179,617,617,617,617,0
|
|
20240819,124500,52479179,617,617,617,617,0
|
|
20240819,124400,52479179,617,618,618,617,2
|
|
20240819,124300,52477944,619,619,619,619,0
|
|
20240819,124200,52477944,619,619,619,619,0
|
|
20240819,124100,52477944,619,618,619,618,26
|
|
20240819,124000,52461851,617,617,617,617,0
|
|
20240819,123900,52461851,617,617,617,617,1626
|
|
20240819,123800,51458609,616,616,616,616,0
|
|
20240819,123700,51458609,616,616,616,616,0
|
|
20240819,123600,51458609,616,616,616,616,0
|
|
20240819,123500,51458609,616,616,616,616,0
|
|
20240819,123400,51458609,616,616,616,616,0
|
|
20240819,123300,51458609,616,616,616,616,0
|
|
20240819,123200,51458609,616,616,616,616,0
|
|
20240819,123100,51458609,616,616,616,616,0
|
|
20240819,123000,51458609,616,616,616,616,651
|
|
20240819,122900,51057593,616,616,616,616,0
|
|
20240819,122800,51057593,616,616,616,616,0
|
|
20240819,122700,51057593,616,616,616,616,1
|
|
20240819,122600,51056977,615,615,615,615,1
|
|
20240819,122500,51056362,615,615,615,615,1
|
|
20240819,122400,51055747,619,619,619,619,0
|
|
20240819,122300,51055747,619,619,619,619,0
|
|
20240819,122200,51055747,619,619,619,619,0
|
|
20240819,122100,51055747,619,619,619,619,0
|
|
20240819,122000,51055747,619,619,619,619,0
|
|
20240819,121900,51055747,619,616,619,616,13
|
|
20240819,121800,51047733,615,615,615,615,0
|
|
20240819,121700,51047733,615,615,615,615,11500
|
|
20240819,121600,43975233,615,615,615,615,0
|
|
20240819,121500,43975233,615,615,615,615,0
|
|
20240819,121400,43975233,615,615,615,615,0
|
|
20240819,121300,43975233,615,615,615,615,0
|
|
20240819,121200,43975233,615,615,615,615,0
|
|
20240819,121100,43975233,615,615,615,615,0
|
|
20240819,121000,43975233,615,615,615,615,5000
|
|
20240819,120900,40900233,615,615,615,615,0
|
|
20240819,120800,40900233,615,615,615,615,0
|
|
20240819,120700,40900233,615,615,615,615,0
|
|
20240819,120600,40900233,615,613,615,613,2956
|
|
20240819,120500,39083929,612,612,612,612,0
|
|
20240819,120400,39083929,612,612,612,612,0
|
|
20240819,120300,39083929,612,612,612,612,0
|
|
20240819,120200,39083929,612,612,612,612,0
|
|
20240819,120100,39083929,612,612,612,612,82
|
|
20240819,120000,39033745,612,612,612,612,0
|
|
20240819,115900,39033745,612,612,612,612,0
|
|
20240819,115800,39033745,612,612,612,612,0
|
|
20240819,115700,39033745,612,612,612,612,0
|
|
20240819,115600,39033745,612,612,612,612,0
|
|
20240819,115500,39033745,612,612,612,612,0
|
|
20240819,115400,39033745,612,612,612,612,0
|
|
20240819,115300,39033745,612,612,612,612,0
|
|
20240819,115200,39033745,612,612,612,612,0
|
|
20240819,115100,39033745,612,612,612,612,0
|
|
20240819,115000,39033745,612,612,612,612,1
|
|
20240819,114900,39033133,612,612,612,612,0
|
|
20240819,114800,39033133,612,612,612,612,0
|
|
20240819,114700,39033133,612,612,612,612,0
|
|
20240819,114600,39033133,612,612,612,612,0
|
|
20240819,114500,39033133,612,612,612,612,0
|
|
20240819,114400,39033133,612,612,612,612,0
|
|
20240819,114300,39033133,612,612,612,612,0
|
|
20240819,114200,39033133,612,612,612,612,0
|
|
20240819,114100,39033133,612,612,612,612,1
|
|
20240819,114000,39032521,609,609,609,609,0
|
|
20240819,113900,39032521,609,609,609,609,0
|
|
20240819,113800,39032521,609,609,609,609,0
|
|
20240819,113700,39032521,609,609,609,609,0
|
|
20240819,113600,39032521,609,609,609,609,0
|
|
20240819,113500,39032521,609,609,609,609,0
|
|
20240819,113400,39032521,609,609,609,609,0
|
|
20240819,113300,39032521,609,609,609,609,0
|
|
20240819,113200,39032521,609,609,609,609,1338
|
|
20240819,113100,38217679,610,614,614,610,1465
|
|
20240819,113000,37321175,615,615,615,615,0
|
|
20240819,112900,37321175,615,615,615,615,0
|
|
20240819,112800,37321175,615,615,615,615,0
|
|
20240819,112700,37321175,615,615,615,615,300
|
|
20240819,112600,37136675,615,615,615,615,1625
|
|
20240819,112500,36137300,615,615,615,615,0
|
|
20240819,112400,36137300,615,615,615,615,0
|
|
20240819,112300,36137300,615,615,615,615,0
|
|
20240819,112200,36137300,615,615,615,615,0
|
|
20240819,112100,36137300,615,615,615,615,0
|
|
20240819,112000,36137300,615,615,615,615,0
|
|
20240819,111900,36137300,615,615,615,615,0
|
|
20240819,111800,36137300,615,615,615,615,3004
|
|
20240819,111700,34289840,615,613,615,613,41
|
|
20240819,111600,34264658,613,613,613,613,0
|
|
20240819,111500,34264658,613,613,613,613,0
|
|
20240819,111400,34264658,613,611,613,611,33
|
|
20240819,111300,34244431,613,613,613,613,5
|
|
20240819,111200,34241366,612,612,612,612,0
|
|
20240819,111100,34241366,612,612,612,612,1
|
|
20240819,111000,34240754,611,611,611,611,0
|
|
20240819,110900,34240754,611,611,611,611,1
|
|
20240819,110800,34240143,611,611,611,611,0
|
|
20240819,110700,34240143,611,611,611,611,0
|
|
20240819,110600,34240143,611,611,611,611,0
|
|
20240819,110500,34240143,611,611,611,611,441
|
|
20240819,110400,33970692,611,611,611,611,0
|
|
20240819,110300,33970692,611,611,611,611,0
|
|
20240819,110200,33970692,611,611,611,611,0
|
|
20240819,110100,33970692,611,611,611,611,0
|
|
20240819,110000,33970692,611,611,611,611,0
|
|
20240819,105900,33970692,611,611,611,611,0
|
|
20240819,105800,33970692,611,611,611,611,0
|
|
20240819,105700,33970692,611,611,611,611,0
|
|
20240819,105600,33970692,611,611,611,611,0
|
|
20240819,105500,33970692,611,611,611,611,0
|
|
20240819,105400,33970692,611,611,611,611,0
|
|
20240819,105300,33970692,611,611,611,611,74
|
|
20240819,105200,33925478,611,611,611,611,453
|
|
20240819,105100,33648695,610,610,610,610,0
|
|
20240819,105000,33648695,610,610,610,610,1762
|
|
20240819,104900,32573875,610,610,610,610,0
|
|
20240819,104800,32573875,610,610,610,610,99
|
|
20240819,104700,32513485,610,610,610,610,1
|
|
20240819,104600,32512875,610,610,610,610,0
|
|
20240819,104500,32512875,610,610,610,610,0
|
|
20240819,104400,32512875,610,610,610,610,2227
|
|
20240819,104300,31154405,610,610,610,610,0
|
|
20240819,104200,31154405,610,610,610,610,2
|
|
20240819,104100,31153185,611,611,611,611,0
|
|
20240819,104000,31153185,611,611,611,611,0
|
|
20240819,103900,31153185,611,610,611,610,2
|
|
20240819,103800,31151964,610,610,610,610,5
|
|
20240819,103700,31148914,610,610,610,610,1
|
|
20240819,103600,31148304,608,608,608,608,0
|
|
20240819,103500,31148304,608,610,610,608,1358
|
|
20240819,103400,30321186,611,614,614,611,5049
|
|
20240819,103300,27229543,613,613,613,613,0
|
|
20240819,103200,27229543,613,613,613,613,0
|
|
20240819,103100,27229543,613,613,613,613,0
|
|
20240819,103000,27229543,613,613,613,613,0
|
|
20240819,102900,27229543,613,613,613,613,2
|
|
20240819,102800,27228317,613,613,613,613,0
|
|
20240819,102700,27228317,613,613,613,613,0
|
|
20240819,102600,27228317,613,613,613,613,1
|
|
20240819,102500,27227704,613,613,613,613,0
|
|
20240819,102400,27227704,613,613,613,613,1
|
|
20240819,102300,27227091,616,616,616,616,0
|
|
20240819,102200,27227091,616,616,616,616,0
|
|
20240819,102100,27227091,616,615,616,615,100
|
|
20240819,102000,27165492,617,617,617,617,0
|
|
20240819,101900,27165492,617,617,617,617,0
|
|
20240819,101800,27165492,617,617,617,617,0
|
|
20240819,101700,27165492,617,617,617,617,0
|
|
20240819,101600,27165492,617,615,617,615,2
|
|
20240819,101500,27164260,613,613,613,613,0
|
|
20240819,101400,27164260,613,613,613,613,0
|
|
20240819,101300,27164260,613,613,613,613,0
|
|
20240819,101200,27164260,613,613,613,613,0
|
|
20240819,101100,27164260,613,613,613,613,0
|
|
20240819,101000,27164260,613,613,613,613,1
|
|
20240819,100900,27163647,615,615,615,615,0
|
|
20240819,100800,27163647,615,615,615,615,0
|
|
20240819,100700,27163647,615,615,615,615,0
|
|
20240819,100600,27163647,615,615,615,615,0
|
|
20240819,100500,27163647,615,615,615,615,0
|
|
20240819,100400,27163647,615,615,615,615,0
|
|
20240819,100300,27163647,615,615,615,615,0
|
|
20240819,100200,27163647,615,615,615,615,0
|
|
20240819,100100,27163647,615,615,615,615,1
|
|
20240819,100000,27163032,613,616,616,613,775
|
|
20240819,095900,26686730,617,617,617,617,0
|
|
20240819,095800,26686730,617,617,617,617,0
|
|
20240819,095700,26686730,617,617,617,617,0
|
|
20240819,095600,26686730,617,617,617,617,1
|
|
20240819,095500,26686113,615,615,615,615,0
|
|
20240819,095400,26686113,615,615,615,615,0
|
|
20240819,095300,26686113,615,615,615,615,0
|
|
20240819,095200,26686113,615,615,615,615,1
|
|
20240819,095100,26685498,615,615,615,615,3384
|
|
20240819,095000,24604338,613,613,613,613,0
|
|
20240819,094900,24604338,613,613,613,613,0
|
|
20240819,094800,24604338,613,613,613,613,3549
|
|
20240819,094700,22428801,614,616,616,614,8000
|
|
20240819,094600,17515628,618,618,618,618,1
|
|
20240819,094500,17515010,616,616,616,616,40
|
|
20240819,094400,17490370,616,616,616,616,1
|
|
20240819,094300,17489754,618,618,618,618,0
|
|
20240819,094200,17489754,618,618,618,618,0
|
|
20240819,094100,17489754,618,617,618,617,6
|
|
20240819,094000,17486048,616,616,616,616,0
|
|
20240819,093900,17486048,616,616,616,616,0
|
|
20240819,093800,17486048,616,616,616,616,18
|
|
20240819,093700,17474960,616,616,616,616,2
|
|
20240819,093600,17473728,616,616,616,616,284
|
|
20240819,093500,17298784,615,615,615,615,0
|
|
20240819,093400,17298784,615,615,615,615,0
|
|
20240819,093300,17298784,615,615,615,615,0
|
|
20240819,093200,17298784,615,615,615,615,0
|
|
20240819,093100,17298784,615,615,615,615,0
|
|
20240819,093000,17298784,615,615,615,615,0
|
|
20240819,092900,17298784,615,615,615,615,1
|
|
20240819,092800,17298169,616,616,616,615,6306
|
|
20240819,092700,13413773,616,616,616,616,0
|
|
20240819,092600,13413773,616,616,616,616,0
|
|
20240819,092500,13413773,616,616,616,616,100
|
|
20240819,092400,13352173,618,617,618,616,1700
|
|
20240819,092300,12303773,618,618,618,618,0
|
|
20240819,092200,12303773,618,618,618,618,0
|
|
20240819,092100,12303773,618,618,618,618,0
|
|
20240819,092000,12303773,618,618,618,618,2
|
|
20240819,091900,12302537,617,617,617,617,1400
|
|
20240819,091800,11438737,621,620,621,620,2
|
|
20240819,091700,11437496,615,615,615,615,4
|
|
20240819,091600,11435036,622,616,622,616,115
|
|
20240819,091500,11364161,615,615,615,615,1634
|
|
20240819,091400,10359251,614,613,614,613,3444
|
|
20240819,091300,8246445,612,612,612,612,0
|
|
20240819,091200,8246445,612,613,613,612,1616
|
|
20240819,091100,7257015,613,613,613,613,600
|
|
20240819,091000,6889215,610,610,610,610,0
|
|
20240819,090900,6889215,610,610,610,610,0
|
|
20240819,090800,6889215,610,612,612,610,757
|
|
20240819,090700,6426353,613,615,615,613,1900
|
|
20240819,090600,5260811,615,615,615,615,1
|
|
20240819,090500,5260196,615,615,615,615,0
|
|
20240819,090400,5260196,615,615,615,615,0
|
|
20240819,090300,5260196,615,615,615,615,0
|
|
20240819,090200,5260196,615,616,616,615,2000
|
|
20240819,090100,4030080,616,616,616,616,1000
|
|
20240819,090000,3414080,617,615,617,615,4998
|