578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183500,47818913,620,620,620,620,2848
|
|
20240821,183400,47818913,620,620,620,620,0
|
|
20240821,183300,47818913,620,620,620,620,0
|
|
20240821,183200,47818913,620,620,620,620,0
|
|
20240821,183100,47818913,620,620,620,620,0
|
|
20240821,183000,47818913,620,620,620,620,0
|
|
20240821,182900,47818913,620,620,620,620,0
|
|
20240821,182800,47818913,620,620,620,620,0
|
|
20240821,182700,47818913,620,620,620,620,0
|
|
20240821,182600,47818913,620,620,620,620,0
|
|
20240821,182500,47818913,620,620,620,620,0
|
|
20240821,182400,47818913,620,620,620,620,0
|
|
20240821,182300,47818913,620,620,620,620,0
|
|
20240821,182200,47818913,620,620,620,620,0
|
|
20240821,182100,47818913,620,620,620,620,0
|
|
20240821,182000,47818913,620,620,620,620,0
|
|
20240821,181900,47818913,620,620,620,620,0
|
|
20240821,181800,47818913,620,620,620,620,0
|
|
20240821,181700,47818913,620,620,620,620,0
|
|
20240821,181600,47818913,620,620,620,620,0
|
|
20240821,181500,47818913,620,620,620,620,0
|
|
20240821,181400,47818913,620,620,620,620,0
|
|
20240821,181300,47818913,620,620,620,620,0
|
|
20240821,181200,47818913,620,620,620,620,0
|
|
20240821,181100,47818913,620,620,620,620,0
|
|
20240821,181000,47818913,620,620,620,620,0
|
|
20240821,180900,47818913,620,620,620,620,0
|
|
20240821,180800,47818913,620,620,620,620,0
|
|
20240821,180700,47818913,620,620,620,620,0
|
|
20240821,180600,47818913,620,620,620,620,0
|
|
20240821,180500,47818913,620,620,620,620,2848
|
|
20240821,180400,47818913,620,620,620,620,0
|
|
20240821,180300,47818913,620,620,620,620,0
|
|
20240821,180200,47818913,620,620,620,620,0
|
|
20240821,180100,47818913,620,620,620,620,0
|
|
20240821,180000,47818913,620,620,620,620,0
|
|
20240821,175900,47818913,620,620,620,620,0
|
|
20240821,175800,47818913,620,620,620,620,0
|
|
20240821,175700,47818913,620,620,620,620,0
|
|
20240821,175600,47818913,620,620,620,620,0
|
|
20240821,175500,47818913,620,620,620,620,0
|
|
20240821,175400,47818913,620,620,620,620,0
|
|
20240821,175300,47818913,620,620,620,620,0
|
|
20240821,175200,47818913,620,620,620,620,0
|
|
20240821,175100,47818913,620,620,620,620,0
|
|
20240821,175000,47818913,620,620,620,620,0
|
|
20240821,174900,47818913,620,620,620,620,0
|
|
20240821,174800,47818913,620,620,620,620,0
|
|
20240821,174700,47818913,620,620,620,620,0
|
|
20240821,174600,47818913,620,620,620,620,0
|
|
20240821,174500,47818913,620,620,620,620,0
|
|
20240821,174400,47818913,620,620,620,620,0
|
|
20240821,174300,47818913,620,620,620,620,0
|
|
20240821,174200,47818913,620,620,620,620,0
|
|
20240821,174100,47818913,620,620,620,620,0
|
|
20240821,174000,47818913,620,620,620,620,0
|
|
20240821,173900,47818913,620,620,620,620,0
|
|
20240821,173800,47818913,620,620,620,620,0
|
|
20240821,173700,47818913,620,620,620,620,0
|
|
20240821,173600,47818913,620,620,620,620,0
|
|
20240821,173500,47818913,620,620,620,620,2848
|
|
20240821,173400,47818913,620,620,620,620,0
|
|
20240821,173300,47818913,620,620,620,620,0
|
|
20240821,173200,47818913,620,620,620,620,0
|
|
20240821,173100,47818913,620,620,620,620,0
|
|
20240821,173000,47818913,620,620,620,620,0
|
|
20240821,172900,47818913,620,620,620,620,0
|
|
20240821,172800,47818913,620,620,620,620,0
|
|
20240821,172700,47818913,620,620,620,620,0
|
|
20240821,172600,47818913,620,620,620,620,0
|
|
20240821,172500,47818913,620,620,620,620,0
|
|
20240821,172400,47818913,620,620,620,620,0
|
|
20240821,172300,47818913,620,620,620,620,0
|
|
20240821,172200,47818913,620,620,620,620,0
|
|
20240821,172100,47818913,620,620,620,620,0
|
|
20240821,172000,47818913,620,620,620,620,0
|
|
20240821,171900,47818913,620,620,620,620,0
|
|
20240821,171800,47818913,620,620,620,620,0
|
|
20240821,171700,47818913,620,620,620,620,0
|
|
20240821,171600,47818913,620,620,620,620,0
|
|
20240821,171500,47818913,620,620,620,620,0
|
|
20240821,171400,47818913,620,620,620,620,0
|
|
20240821,171300,47818913,620,620,620,620,0
|
|
20240821,171200,47818913,620,620,620,620,0
|
|
20240821,171100,47818913,620,620,620,620,0
|
|
20240821,171000,47818913,620,620,620,620,0
|
|
20240821,170900,47818913,620,620,620,620,0
|
|
20240821,170800,47818913,620,620,620,620,0
|
|
20240821,170700,47818913,620,620,620,620,0
|
|
20240821,170600,47818913,620,620,620,620,0
|
|
20240821,170500,47818913,620,620,620,620,2848
|
|
20240821,170400,47818913,620,620,620,620,0
|
|
20240821,170300,47818913,620,620,620,620,0
|
|
20240821,170200,47818913,620,620,620,620,0
|
|
20240821,170100,47818913,620,620,620,620,0
|
|
20240821,170000,47818913,620,620,620,620,0
|
|
20240821,165900,47818913,620,620,620,620,0
|
|
20240821,165800,47818913,620,620,620,620,0
|
|
20240821,165700,47818913,620,620,620,620,0
|
|
20240821,165600,47818913,620,620,620,620,0
|
|
20240821,165500,47818913,620,620,620,620,0
|
|
20240821,165400,47818913,620,620,620,620,0
|
|
20240821,165300,47818913,620,620,620,620,0
|
|
20240821,165200,47818913,620,620,620,620,0
|
|
20240821,165100,47818913,620,620,620,620,0
|
|
20240821,165000,47818913,620,620,620,620,0
|
|
20240821,164900,47818913,620,620,620,620,0
|
|
20240821,164800,47818913,620,620,620,620,0
|
|
20240821,164700,47818913,620,620,620,620,0
|
|
20240821,164600,47818913,620,620,620,620,0
|
|
20240821,164500,47818913,620,620,620,620,0
|
|
20240821,164400,47818913,620,620,620,620,0
|
|
20240821,164300,47818913,620,620,620,620,0
|
|
20240821,164200,47818913,620,620,620,620,0
|
|
20240821,164100,47818913,620,620,620,620,0
|
|
20240821,164000,47818913,620,620,620,620,0
|
|
20240821,163900,47818913,620,620,620,620,0
|
|
20240821,163800,47818913,620,620,620,620,0
|
|
20240821,163700,47818913,620,620,620,620,0
|
|
20240821,163600,47818913,620,620,620,620,0
|
|
20240821,163500,47818913,620,620,620,620,2848
|
|
20240821,163400,47818913,620,620,620,620,0
|
|
20240821,163300,47818913,620,620,620,620,0
|
|
20240821,163200,47818913,620,620,620,620,0
|
|
20240821,163100,47818913,620,620,620,620,0
|
|
20240821,163000,47818913,620,620,620,620,0
|
|
20240821,162900,47818913,620,620,620,620,0
|
|
20240821,162800,47818913,620,620,620,620,0
|
|
20240821,162700,47818913,620,620,620,620,0
|
|
20240821,162600,47818913,620,620,620,620,0
|
|
20240821,162500,47818913,620,620,620,620,0
|
|
20240821,162400,47818913,620,620,620,620,0
|
|
20240821,162300,47818913,620,620,620,620,0
|
|
20240821,162200,47818913,620,620,620,620,0
|
|
20240821,162100,47818913,620,620,620,620,0
|
|
20240821,162000,47818913,620,620,620,620,0
|
|
20240821,161900,47818913,620,620,620,620,0
|
|
20240821,161800,47818913,620,620,620,620,0
|
|
20240821,161700,47818913,620,620,620,620,0
|
|
20240821,161600,47818913,620,620,620,620,0
|
|
20240821,161500,47818913,620,620,620,620,0
|
|
20240821,161400,47818913,620,620,620,620,0
|
|
20240821,161300,47818913,620,620,620,620,0
|
|
20240821,161200,47818913,620,620,620,620,0
|
|
20240821,161100,47818913,620,620,620,620,0
|
|
20240821,161000,47818913,620,620,620,620,0
|
|
20240821,160900,47818913,620,620,620,620,0
|
|
20240821,160800,47818913,620,620,620,620,0
|
|
20240821,160700,47818913,620,620,620,620,0
|
|
20240821,160600,47818913,620,620,620,620,0
|
|
20240821,160500,47818913,620,620,620,620,2848
|
|
20240821,160400,47818913,620,620,620,620,0
|
|
20240821,160300,47818913,620,620,620,620,0
|
|
20240821,160200,47818913,620,620,620,620,0
|
|
20240821,160100,47818913,620,620,620,620,0
|
|
20240821,160000,47818913,620,620,620,620,0
|
|
20240821,155900,47818913,620,620,620,620,0
|
|
20240821,155800,47818913,620,620,620,620,0
|
|
20240821,155700,47818913,620,620,620,620,0
|
|
20240821,155600,47818913,620,620,620,620,0
|
|
20240821,155500,47818913,620,620,620,620,0
|
|
20240821,155400,47818913,620,620,620,620,0
|
|
20240821,155300,47818913,620,620,620,620,0
|
|
20240821,155200,47818913,620,620,620,620,0
|
|
20240821,155100,47818913,620,620,620,620,0
|
|
20240821,155000,47818913,620,620,620,620,0
|
|
20240821,154900,47818913,620,620,620,620,0
|
|
20240821,154800,47818913,620,620,620,620,0
|
|
20240821,154700,47818913,620,620,620,620,0
|
|
20240821,154600,47818913,620,620,620,620,0
|
|
20240821,154500,47818913,620,620,620,620,0
|
|
20240821,154400,47818913,620,620,620,620,0
|
|
20240821,154300,47818913,620,620,620,620,0
|
|
20240821,154200,47818913,620,620,620,620,0
|
|
20240821,154100,47818913,620,620,620,620,0
|
|
20240821,154000,47818913,620,620,620,620,0
|
|
20240821,153900,47818913,620,620,620,620,0
|
|
20240821,153800,47818913,620,620,620,620,0
|
|
20240821,153700,47818913,620,620,620,620,0
|
|
20240821,153600,47818913,620,620,620,620,0
|
|
20240821,153500,47818913,620,620,620,620,2848
|
|
20240821,153400,47818913,620,620,620,620,0
|
|
20240821,153300,47818913,620,620,620,620,0
|
|
20240821,153200,47818913,620,620,620,620,0
|
|
20240821,153100,47818913,620,620,620,620,0
|
|
20240821,153000,47818913,620,620,620,620,2848
|
|
20240821,152900,46053153,620,620,620,620,0
|
|
20240821,152800,46053153,620,620,620,620,0
|
|
20240821,152700,46053153,620,620,620,620,0
|
|
20240821,152600,46053153,620,620,620,620,0
|
|
20240821,152500,46053153,620,620,620,620,0
|
|
20240821,152400,46053153,620,620,620,620,0
|
|
20240821,152300,46053153,620,620,620,620,0
|
|
20240821,152200,46053153,620,620,620,620,0
|
|
20240821,152100,46053153,620,620,620,620,0
|
|
20240821,152000,46053153,620,620,620,620,0
|
|
20240821,151900,46053153,620,620,620,620,0
|
|
20240821,151800,46053153,620,620,620,620,0
|
|
20240821,151700,46053153,620,620,620,620,0
|
|
20240821,151600,46053153,620,620,620,620,0
|
|
20240821,151500,46053153,620,618,620,618,12
|
|
20240821,151400,46045728,616,616,616,616,0
|
|
20240821,151300,46045728,616,619,619,616,189
|
|
20240821,151200,45929270,620,620,620,620,5
|
|
20240821,151100,45926170,620,620,620,620,4
|
|
20240821,151000,45923690,621,621,621,621,1
|
|
20240821,150900,45923069,623,623,623,623,12
|
|
20240821,150800,45915593,623,623,623,623,30
|
|
20240821,150700,45896903,623,621,623,621,5
|
|
20240821,150600,45893793,620,619,620,619,2
|
|
20240821,150500,45892554,619,619,619,619,0
|
|
20240821,150400,45892554,619,619,619,619,0
|
|
20240821,150300,45892554,619,621,621,619,186
|
|
20240821,150200,45777302,622,622,622,622,2
|
|
20240821,150100,45776058,622,622,622,622,0
|
|
20240821,150000,45776058,622,622,622,622,4
|
|
20240821,145900,45773570,622,622,622,622,0
|
|
20240821,145800,45773570,622,622,622,622,0
|
|
20240821,145700,45773570,622,622,622,622,5
|
|
20240821,145600,45770460,624,624,624,624,0
|
|
20240821,145500,45770460,624,624,624,624,0
|
|
20240821,145400,45770460,624,624,624,624,1
|
|
20240821,145300,45769836,623,623,623,623,4
|
|
20240821,145200,45767344,623,624,625,623,54
|
|
20240821,145100,45733600,624,624,624,624,2
|
|
20240821,145000,45732352,626,624,626,624,245
|
|
20240821,144900,45579422,624,624,624,624,8
|
|
20240821,144800,45574430,624,624,624,624,36
|
|
20240821,144700,45551966,625,624,626,622,579
|
|
20240821,144600,45189720,622,621,626,621,1997
|
|
20240821,144500,43942411,620,620,620,620,631
|
|
20240821,144400,43551191,620,620,620,620,1
|
|
20240821,144300,43550571,615,615,615,615,0
|
|
20240821,144200,43550571,615,615,615,615,0
|
|
20240821,144100,43550571,615,615,615,615,0
|
|
20240821,144000,43550571,615,619,619,615,543
|
|
20240821,143900,43216208,616,616,616,616,0
|
|
20240821,143800,43216208,616,616,616,616,0
|
|
20240821,143700,43216208,616,616,616,616,0
|
|
20240821,143600,43216208,616,616,616,616,0
|
|
20240821,143500,43216208,616,616,616,616,0
|
|
20240821,143400,43216208,616,616,616,616,0
|
|
20240821,143300,43216208,616,618,618,616,184
|
|
20240821,143200,43102858,619,619,619,619,0
|
|
20240821,143100,43102858,619,619,619,619,0
|
|
20240821,143000,43102858,619,619,619,619,1
|
|
20240821,142900,43102239,619,620,620,619,369
|
|
20240821,142800,42873460,620,620,620,620,0
|
|
20240821,142700,42873460,620,620,620,620,0
|
|
20240821,142600,42873460,620,620,620,620,0
|
|
20240821,142500,42873460,620,620,620,620,0
|
|
20240821,142400,42873460,620,620,620,620,0
|
|
20240821,142300,42873460,620,620,620,620,0
|
|
20240821,142200,42873460,620,620,620,620,0
|
|
20240821,142100,42873460,620,620,620,620,194
|
|
20240821,142000,42753180,620,620,620,620,1
|
|
20240821,141900,42752560,621,621,621,621,0
|
|
20240821,141800,42752560,621,621,621,621,0
|
|
20240821,141700,42752560,621,621,621,621,1
|
|
20240821,141600,42751939,620,619,620,619,194
|
|
20240821,141500,42631660,620,618,620,618,50
|
|
20240821,141400,42600751,618,617,618,617,630
|
|
20240821,141300,42211412,615,615,615,615,193
|
|
20240821,141200,42092717,618,618,618,618,0
|
|
20240821,141100,42092717,618,618,618,618,0
|
|
20240821,141000,42092717,618,618,618,618,0
|
|
20240821,140900,42092717,618,618,618,618,0
|
|
20240821,140800,42092717,618,618,618,618,0
|
|
20240821,140700,42092717,618,616,618,616,17
|
|
20240821,140600,42082214,615,615,615,615,0
|
|
20240821,140500,42082214,615,615,615,615,0
|
|
20240821,140400,42082214,615,615,615,615,0
|
|
20240821,140300,42082214,615,615,615,615,2
|
|
20240821,140200,42080984,616,616,616,616,1167
|
|
20240821,140100,41362112,615,615,615,615,1
|
|
20240821,140000,41361497,615,615,615,615,187
|
|
20240821,135900,41246492,615,615,615,615,0
|
|
20240821,135800,41246492,615,615,615,615,0
|
|
20240821,135700,41246492,615,615,615,615,0
|
|
20240821,135600,41246492,615,615,615,615,0
|
|
20240821,135500,41246492,615,615,615,615,0
|
|
20240821,135400,41246492,615,615,615,615,0
|
|
20240821,135300,41246492,615,615,615,615,128
|
|
20240821,135200,41167772,616,616,616,616,0
|
|
20240821,135100,41167772,616,616,616,616,0
|
|
20240821,135000,41167772,616,616,616,616,62
|
|
20240821,134900,41129580,616,616,616,616,0
|
|
20240821,134800,41129580,616,616,616,616,0
|
|
20240821,134700,41129580,616,616,616,616,0
|
|
20240821,134600,41129580,616,616,616,616,0
|
|
20240821,134500,41129580,616,616,616,616,0
|
|
20240821,134400,41129580,616,616,616,616,0
|
|
20240821,134300,41129580,616,615,616,615,792
|
|
20240821,134200,40641881,616,616,616,616,0
|
|
20240821,134100,40641881,616,616,616,616,11
|
|
20240821,134000,40635105,616,617,617,616,381
|
|
20240821,133900,40400398,617,617,617,617,1
|
|
20240821,133800,40399781,616,616,616,616,0
|
|
20240821,133700,40399781,616,616,616,616,0
|
|
20240821,133600,40399781,616,616,616,616,0
|
|
20240821,133500,40399781,616,616,616,616,0
|
|
20240821,133400,40399781,616,616,616,616,0
|
|
20240821,133300,40399781,616,616,616,616,189
|
|
20240821,133200,40283357,618,618,618,618,0
|
|
20240821,133100,40283357,618,618,618,618,4
|
|
20240821,133000,40280885,618,618,618,618,0
|
|
20240821,132900,40280885,618,618,618,618,5
|
|
20240821,132800,40277795,616,616,616,616,0
|
|
20240821,132700,40277795,616,616,616,616,0
|
|
20240821,132600,40277795,616,616,616,616,0
|
|
20240821,132500,40277795,616,616,616,616,0
|
|
20240821,132400,40277795,616,616,616,616,0
|
|
20240821,132300,40277795,616,617,617,616,189
|
|
20240821,132200,40161369,618,618,618,618,0
|
|
20240821,132100,40161369,618,618,618,618,0
|
|
20240821,132000,40161369,618,618,618,618,0
|
|
20240821,131900,40161369,618,618,618,618,0
|
|
20240821,131800,40161369,618,618,618,618,0
|
|
20240821,131700,40161369,618,618,618,618,0
|
|
20240821,131600,40161369,618,618,618,618,0
|
|
20240821,131500,40161369,618,618,618,618,0
|
|
20240821,131400,40161369,618,618,618,618,0
|
|
20240821,131300,40161369,618,617,618,617,2
|
|
20240821,131200,40160134,616,616,616,616,201
|
|
20240821,131100,40036318,616,616,616,616,5
|
|
20240821,131000,40033238,618,618,618,618,0
|
|
20240821,130900,40033238,618,618,618,618,0
|
|
20240821,130800,40033238,618,618,618,618,0
|
|
20240821,130700,40033238,618,618,618,618,0
|
|
20240821,130600,40033238,618,618,618,618,0
|
|
20240821,130500,40033238,618,618,618,618,0
|
|
20240821,130400,40033238,618,616,618,616,2
|
|
20240821,130300,40032004,615,615,615,615,160
|
|
20240821,130200,39933604,615,616,616,615,100
|
|
20240821,130100,39872099,617,617,617,617,0
|
|
20240821,130000,39872099,617,617,617,617,4
|
|
20240821,125900,39869631,617,617,617,617,0
|
|
20240821,125800,39869631,617,617,617,617,1
|
|
20240821,125700,39869014,621,621,621,621,0
|
|
20240821,125600,39869014,621,621,621,621,0
|
|
20240821,125500,39869014,621,621,621,621,0
|
|
20240821,125400,39869014,621,621,621,621,0
|
|
20240821,125300,39869014,621,621,621,621,0
|
|
20240821,125200,39869014,621,621,621,621,0
|
|
20240821,125100,39869014,621,621,621,621,0
|
|
20240821,125000,39869014,621,619,621,619,539
|
|
20240821,124900,39534298,621,621,621,621,0
|
|
20240821,124800,39534298,621,621,621,621,0
|
|
20240821,124700,39534298,621,621,621,621,0
|
|
20240821,124600,39534298,621,621,621,621,0
|
|
20240821,124500,39534298,621,619,621,619,3
|
|
20240821,124400,39532438,616,616,616,616,0
|
|
20240821,124300,39532438,616,618,618,616,14
|
|
20240821,124200,39523797,619,619,619,619,0
|
|
20240821,124100,39523797,619,619,619,619,0
|
|
20240821,124000,39523797,619,616,619,616,510
|
|
20240821,123900,39209448,616,616,616,616,0
|
|
20240821,123800,39209448,616,616,616,616,5
|
|
20240821,123700,39206368,616,616,616,616,4
|
|
20240821,123600,39203904,616,616,616,616,0
|
|
20240821,123500,39203904,616,616,616,616,0
|
|
20240821,123400,39203904,616,616,616,616,1
|
|
20240821,123300,39203288,614,616,616,614,209
|
|
20240821,123200,39074861,622,622,622,622,0
|
|
20240821,123100,39074861,622,622,622,622,0
|
|
20240821,123000,39074861,622,622,622,622,0
|
|
20240821,122900,39074861,622,622,622,622,0
|
|
20240821,122800,39074861,622,622,622,622,0
|
|
20240821,122700,39074861,622,617,622,617,5
|
|
20240821,122600,39071766,620,616,620,616,200
|
|
20240821,122500,38947965,616,616,616,616,0
|
|
20240821,122400,38947965,616,616,616,616,1
|
|
20240821,122300,38947349,614,616,616,614,160
|
|
20240821,122200,38849102,618,618,618,618,0
|
|
20240821,122100,38849102,618,618,618,618,0
|
|
20240821,122000,38849102,618,618,618,618,7
|
|
20240821,121900,38844776,618,618,618,618,0
|
|
20240821,121800,38844776,618,618,618,618,0
|
|
20240821,121700,38844776,618,618,618,618,0
|
|
20240821,121600,38844776,618,618,618,618,0
|
|
20240821,121500,38844776,618,618,618,618,0
|
|
20240821,121400,38844776,618,618,618,618,101
|
|
20240821,121300,38782358,618,620,620,618,216
|
|
20240821,121200,38648843,622,622,622,622,0
|
|
20240821,121100,38648843,622,622,622,622,0
|
|
20240821,121000,38648843,622,622,622,622,0
|
|
20240821,120900,38648843,622,622,622,622,0
|
|
20240821,120800,38648843,622,622,622,622,0
|
|
20240821,120700,38648843,622,622,622,622,0
|
|
20240821,120600,38648843,622,622,622,622,0
|
|
20240821,120500,38648843,622,620,622,620,13
|
|
20240821,120400,38640769,619,616,619,616,12
|
|
20240821,120300,38633369,614,617,617,614,2180
|
|
20240821,120200,37290125,618,620,620,618,6602
|
|
20240821,120100,33203186,624,624,624,624,0
|
|
20240821,120000,33203186,624,624,624,624,0
|
|
20240821,115900,33203186,624,624,624,624,0
|
|
20240821,115800,33203186,624,624,624,624,410
|
|
20240821,115700,32947346,624,624,624,624,0
|
|
20240821,115600,32947346,624,624,624,624,0
|
|
20240821,115500,32947346,624,624,624,624,0
|
|
20240821,115400,32947346,624,624,624,624,12174
|
|
20240821,115300,25350770,624,624,624,624,10
|
|
20240821,115200,25344530,624,624,624,624,1600
|
|
20240821,115100,24346130,624,624,624,624,1
|
|
20240821,115000,24345506,624,624,624,624,212
|
|
20240821,114900,24213218,624,624,624,624,0
|
|
20240821,114800,24213218,624,621,624,621,4041
|
|
20240821,114700,21693695,621,621,621,621,0
|
|
20240821,114600,21693695,621,621,621,621,0
|
|
20240821,114500,21693695,621,621,621,621,0
|
|
20240821,114400,21693695,621,620,621,620,20
|
|
20240821,114300,21681292,620,620,620,620,0
|
|
20240821,114200,21681292,620,620,620,620,0
|
|
20240821,114100,21681292,620,620,620,620,1
|
|
20240821,114000,21680672,620,620,620,620,188
|
|
20240821,113900,21564112,620,620,620,620,0
|
|
20240821,113800,21564112,620,620,620,620,3032
|
|
20240821,113700,19684272,620,620,620,620,0
|
|
20240821,113600,19684272,620,620,620,620,0
|
|
20240821,113500,19684272,620,620,620,620,0
|
|
20240821,113400,19684272,620,620,620,620,0
|
|
20240821,113300,19684272,620,620,620,620,0
|
|
20240821,113200,19684272,620,620,620,620,0
|
|
20240821,113100,19684272,620,620,620,620,0
|
|
20240821,113000,19684272,620,620,620,620,175
|
|
20240821,112900,19575772,620,620,620,620,0
|
|
20240821,112800,19575772,620,620,620,620,0
|
|
20240821,112700,19575772,620,620,620,620,0
|
|
20240821,112600,19575772,620,620,620,620,0
|
|
20240821,112500,19575772,620,620,620,620,0
|
|
20240821,112400,19575772,620,620,620,620,0
|
|
20240821,112300,19575772,620,620,620,620,180
|
|
20240821,112200,19464172,622,622,622,622,0
|
|
20240821,112100,19464172,622,622,622,622,0
|
|
20240821,112000,19464172,622,622,622,622,0
|
|
20240821,111900,19464172,622,621,622,621,101
|
|
20240821,111800,19401351,620,620,620,620,0
|
|
20240821,111700,19401351,620,620,620,620,0
|
|
20240821,111600,19401351,620,620,620,620,0
|
|
20240821,111500,19401351,620,620,620,620,0
|
|
20240821,111400,19401351,620,620,620,620,0
|
|
20240821,111300,19401351,620,620,620,620,15
|
|
20240821,111200,19392051,623,622,623,622,3
|
|
20240821,111100,19390184,621,621,621,621,234
|
|
20240821,111000,19244870,620,621,621,620,47
|
|
20240821,110900,19215684,621,621,621,621,54
|
|
20240821,110800,19182150,620,618,620,618,7599
|
|
20240821,110700,14470773,620,620,620,620,0
|
|
20240821,110600,14470773,620,620,620,620,0
|
|
20240821,110500,14470773,620,616,620,616,5
|
|
20240821,110400,14467683,615,615,615,615,0
|
|
20240821,110300,14467683,615,615,615,615,0
|
|
20240821,110200,14467683,615,615,615,615,0
|
|
20240821,110100,14467683,615,615,615,615,8
|
|
20240821,110000,14462763,615,614,615,614,643
|
|
20240821,105900,14067501,614,614,614,614,0
|
|
20240821,105800,14067501,614,614,614,614,1
|
|
20240821,105700,14066887,613,613,613,613,0
|
|
20240821,105600,14066887,613,613,613,613,0
|
|
20240821,105500,14066887,613,613,613,613,0
|
|
20240821,105400,14066887,613,613,613,613,0
|
|
20240821,105300,14066887,613,613,613,613,198
|
|
20240821,105200,13945513,615,615,615,615,0
|
|
20240821,105100,13945513,615,615,615,615,0
|
|
20240821,105000,13945513,615,615,615,615,0
|
|
20240821,104900,13945513,615,615,615,615,0
|
|
20240821,104800,13945513,615,615,615,615,5
|
|
20240821,104700,13942438,612,612,612,612,0
|
|
20240821,104600,13942438,612,612,612,612,0
|
|
20240821,104500,13942438,612,612,612,612,0
|
|
20240821,104400,13942438,612,612,612,612,0
|
|
20240821,104300,13942438,612,614,614,612,211
|
|
20240821,104200,13813091,614,614,614,614,100
|
|
20240821,104100,13751691,615,615,615,615,0
|
|
20240821,104000,13751691,615,615,615,615,0
|
|
20240821,103900,13751691,615,615,615,615,0
|
|
20240821,103800,13751691,615,615,615,615,0
|
|
20240821,103700,13751691,615,615,615,615,0
|
|
20240821,103600,13751691,615,615,615,615,0
|
|
20240821,103500,13751691,615,615,615,615,0
|
|
20240821,103400,13751691,615,615,615,615,1
|
|
20240821,103300,13751076,613,613,613,613,190
|
|
20240821,103200,13634606,615,615,615,615,0
|
|
20240821,103100,13634606,615,615,615,615,0
|
|
20240821,103000,13634606,615,615,615,615,0
|
|
20240821,102900,13634606,615,615,615,615,0
|
|
20240821,102800,13634606,615,615,615,615,5
|
|
20240821,102700,13631531,613,613,613,613,0
|
|
20240821,102600,13631531,613,613,613,613,0
|
|
20240821,102500,13631531,613,613,613,613,0
|
|
20240821,102400,13631531,613,613,613,613,0
|
|
20240821,102300,13631531,613,613,613,613,190
|
|
20240821,102200,13515061,615,615,615,615,0
|
|
20240821,102100,13515061,615,615,615,615,0
|
|
20240821,102000,13515061,615,615,615,615,0
|
|
20240821,101900,13515061,615,615,615,615,0
|
|
20240821,101800,13515061,615,615,615,615,0
|
|
20240821,101700,13515061,615,615,615,615,0
|
|
20240821,101600,13515061,615,615,615,615,0
|
|
20240821,101500,13515061,615,615,615,615,1000
|
|
20240821,101400,12900061,613,613,613,613,0
|
|
20240821,101300,12900061,613,614,614,613,199
|
|
20240821,101200,12778072,615,615,615,615,0
|
|
20240821,101100,12778072,615,615,615,615,0
|
|
20240821,101000,12778072,615,615,615,615,1
|
|
20240821,100900,12777457,614,614,614,614,36
|
|
20240821,100800,12755353,614,614,614,614,0
|
|
20240821,100700,12755353,614,614,614,614,0
|
|
20240821,100600,12755353,614,614,614,614,1
|
|
20240821,100500,12754739,614,614,614,614,0
|
|
20240821,100400,12754739,614,614,614,614,301
|
|
20240821,100300,12569925,614,614,614,614,179
|
|
20240821,100200,12460019,614,614,614,614,0
|
|
20240821,100100,12460019,614,614,614,614,1
|
|
20240821,100000,12459405,614,614,614,614,0
|
|
20240821,095900,12459405,614,614,614,614,0
|
|
20240821,095800,12459405,614,614,614,614,0
|
|
20240821,095700,12459405,614,614,614,614,0
|
|
20240821,095600,12459405,614,614,614,614,0
|
|
20240821,095500,12459405,614,614,614,614,1
|
|
20240821,095400,12458791,615,615,615,615,0
|
|
20240821,095300,12458791,615,613,615,612,172
|
|
20240821,095200,12353491,615,615,615,615,0
|
|
20240821,095100,12353491,615,615,615,615,0
|
|
20240821,095000,12353491,615,615,615,615,0
|
|
20240821,094900,12353491,615,614,615,614,20
|
|
20240821,094800,12341202,613,613,613,613,52
|
|
20240821,094700,12309326,612,612,612,612,0
|
|
20240821,094600,12309326,612,612,612,612,17
|
|
20240821,094500,12298922,611,611,611,611,0
|
|
20240821,094400,12298922,611,612,612,611,765
|
|
20240821,094300,11830811,612,613,613,612,5000
|
|
20240821,094200,8768811,616,614,616,614,11
|
|
20240821,094100,8762046,614,613,614,613,3209
|
|
20240821,094000,6794928,614,618,618,614,5697
|
|
20240821,093900,3289974,618,618,618,618,18
|
|
20240821,093800,3278850,617,617,617,617,1
|
|
20240821,093700,3278233,617,617,617,617,1
|
|
20240821,093600,3277616,615,615,615,615,0
|
|
20240821,093500,3277616,615,615,615,615,0
|
|
20240821,093400,3277616,615,615,615,615,0
|
|
20240821,093300,3277616,615,616,616,615,1083
|
|
20240821,093200,2611203,616,616,616,616,153
|
|
20240821,093100,2516955,618,618,618,618,0
|
|
20240821,093000,2516955,618,618,618,618,0
|
|
20240821,092900,2516955,618,618,618,618,0
|
|
20240821,092800,2516955,618,618,618,618,0
|
|
20240821,092700,2516955,618,618,618,618,0
|
|
20240821,092600,2516955,618,618,618,618,0
|
|
20240821,092500,2516955,618,618,618,618,0
|
|
20240821,092400,2516955,618,618,618,618,0
|
|
20240821,092300,2516955,618,618,618,617,178
|
|
20240821,092200,2407055,622,622,622,622,0
|
|
20240821,092100,2407055,622,622,622,622,0
|
|
20240821,092000,2407055,622,620,622,620,100
|
|
20240821,091900,2344858,623,623,623,623,0
|
|
20240821,091800,2344858,623,623,623,623,0
|
|
20240821,091700,2344858,623,623,623,623,0
|
|
20240821,091600,2344858,623,623,623,623,0
|
|
20240821,091500,2344858,623,623,623,623,0
|
|
20240821,091400,2344858,623,623,623,623,0
|
|
20240821,091300,2344858,623,620,623,619,33
|
|
20240821,091200,2324404,623,623,623,623,0
|
|
20240821,091100,2324404,623,620,623,620,4
|
|
20240821,091000,2321918,620,620,620,620,829
|
|
20240821,090900,1807938,620,620,620,620,0
|
|
20240821,090800,1807938,620,620,620,620,5
|
|
20240821,090700,1804838,623,623,623,623,1
|
|
20240821,090600,1804215,620,620,620,620,1000
|
|
20240821,090500,1184215,620,620,620,620,0
|
|
20240821,090400,1184215,620,621,625,620,37
|
|
20240821,090300,1161260,620,620,620,620,6
|
|
20240821,090200,1157540,620,620,620,620,0
|
|
20240821,090100,1157540,620,620,620,620,0
|
|
20240821,090000,1157540,620,620,620,620,1409
|