578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183500,33665478,618,618,618,618,1458
|
|
20240822,183400,33665478,618,618,618,618,0
|
|
20240822,183300,33665478,618,618,618,618,0
|
|
20240822,183200,33665478,618,618,618,618,0
|
|
20240822,183100,33665478,618,618,618,618,0
|
|
20240822,183000,33665478,618,618,618,618,0
|
|
20240822,182900,33665478,618,618,618,618,0
|
|
20240822,182800,33665478,618,618,618,618,0
|
|
20240822,182700,33665478,618,618,618,618,0
|
|
20240822,182600,33665478,618,618,618,618,0
|
|
20240822,182500,33665478,618,618,618,618,0
|
|
20240822,182400,33665478,618,618,618,618,0
|
|
20240822,182300,33665478,618,618,618,618,0
|
|
20240822,182200,33665478,618,618,618,618,0
|
|
20240822,182100,33665478,618,618,618,618,0
|
|
20240822,182000,33665478,618,618,618,618,0
|
|
20240822,181900,33665478,618,618,618,618,0
|
|
20240822,181800,33665478,618,618,618,618,0
|
|
20240822,181700,33665478,618,618,618,618,0
|
|
20240822,181600,33665478,618,618,618,618,0
|
|
20240822,181500,33665478,618,618,618,618,0
|
|
20240822,181400,33665478,618,618,618,618,0
|
|
20240822,181300,33665478,618,618,618,618,0
|
|
20240822,181200,33665478,618,618,618,618,0
|
|
20240822,181100,33665478,618,618,618,618,0
|
|
20240822,181000,33665478,618,618,618,618,0
|
|
20240822,180900,33665478,618,618,618,618,0
|
|
20240822,180800,33665478,618,618,618,618,0
|
|
20240822,180700,33665478,618,618,618,618,0
|
|
20240822,180600,33665478,618,618,618,618,0
|
|
20240822,180500,33665478,618,618,618,618,1458
|
|
20240822,180400,33665478,618,618,618,618,0
|
|
20240822,180300,33665478,618,618,618,618,0
|
|
20240822,180200,33665478,618,618,618,618,0
|
|
20240822,180100,33665478,618,618,618,618,0
|
|
20240822,180000,33665478,618,618,618,618,0
|
|
20240822,175900,33665478,618,618,618,618,0
|
|
20240822,175800,33665478,618,618,618,618,0
|
|
20240822,175700,33665478,618,618,618,618,0
|
|
20240822,175600,33665478,618,618,618,618,0
|
|
20240822,175500,33665478,618,618,618,618,0
|
|
20240822,175400,33665478,618,618,618,618,0
|
|
20240822,175300,33665478,618,618,618,618,0
|
|
20240822,175200,33665478,618,618,618,618,0
|
|
20240822,175100,33665478,618,618,618,618,0
|
|
20240822,175000,33665478,618,618,618,618,0
|
|
20240822,174900,33665478,618,618,618,618,0
|
|
20240822,174800,33665478,618,618,618,618,0
|
|
20240822,174700,33665478,618,618,618,618,0
|
|
20240822,174600,33665478,618,618,618,618,0
|
|
20240822,174500,33665478,618,618,618,618,0
|
|
20240822,174400,33665478,618,618,618,618,0
|
|
20240822,174300,33665478,618,618,618,618,0
|
|
20240822,174200,33665478,618,618,618,618,0
|
|
20240822,174100,33665478,618,618,618,618,0
|
|
20240822,174000,33665478,618,618,618,618,0
|
|
20240822,173900,33665478,618,618,618,618,0
|
|
20240822,173800,33665478,618,618,618,618,0
|
|
20240822,173700,33665478,618,618,618,618,0
|
|
20240822,173600,33665478,618,618,618,618,0
|
|
20240822,173500,33665478,618,618,618,618,1458
|
|
20240822,173400,33665478,618,618,618,618,0
|
|
20240822,173300,33665478,618,618,618,618,0
|
|
20240822,173200,33665478,618,618,618,618,0
|
|
20240822,173100,33665478,618,618,618,618,0
|
|
20240822,173000,33665478,618,618,618,618,0
|
|
20240822,172900,33665478,618,618,618,618,0
|
|
20240822,172800,33665478,618,618,618,618,0
|
|
20240822,172700,33665478,618,618,618,618,0
|
|
20240822,172600,33665478,618,618,618,618,0
|
|
20240822,172500,33665478,618,618,618,618,0
|
|
20240822,172400,33665478,618,618,618,618,0
|
|
20240822,172300,33665478,618,618,618,618,0
|
|
20240822,172200,33665478,618,618,618,618,0
|
|
20240822,172100,33665478,618,618,618,618,0
|
|
20240822,172000,33665478,618,618,618,618,0
|
|
20240822,171900,33665478,618,618,618,618,0
|
|
20240822,171800,33665478,618,618,618,618,0
|
|
20240822,171700,33665478,618,618,618,618,0
|
|
20240822,171600,33665478,618,618,618,618,0
|
|
20240822,171500,33665478,618,618,618,618,0
|
|
20240822,171400,33665478,618,618,618,618,0
|
|
20240822,171300,33665478,618,618,618,618,0
|
|
20240822,171200,33665478,618,618,618,618,0
|
|
20240822,171100,33665478,618,618,618,618,0
|
|
20240822,171000,33665478,618,618,618,618,0
|
|
20240822,170900,33665478,618,618,618,618,0
|
|
20240822,170800,33665478,618,618,618,618,0
|
|
20240822,170700,33665478,618,618,618,618,0
|
|
20240822,170600,33665478,618,618,618,618,0
|
|
20240822,170500,33665478,618,618,618,618,1458
|
|
20240822,170400,33665478,618,618,618,618,0
|
|
20240822,170300,33665478,618,618,618,618,0
|
|
20240822,170200,33665478,618,618,618,618,0
|
|
20240822,170100,33665478,618,618,618,618,0
|
|
20240822,170000,33665478,618,618,618,618,0
|
|
20240822,165900,33665478,618,618,618,618,0
|
|
20240822,165800,33665478,618,618,618,618,0
|
|
20240822,165700,33665478,618,618,618,618,0
|
|
20240822,165600,33665478,618,618,618,618,0
|
|
20240822,165500,33665478,618,618,618,618,0
|
|
20240822,165400,33665478,618,618,618,618,0
|
|
20240822,165300,33665478,618,618,618,618,0
|
|
20240822,165200,33665478,618,618,618,618,0
|
|
20240822,165100,33665478,618,618,618,618,0
|
|
20240822,165000,33665478,618,618,618,618,0
|
|
20240822,164900,33665478,618,618,618,618,0
|
|
20240822,164800,33665478,618,618,618,618,0
|
|
20240822,164700,33665478,618,618,618,618,0
|
|
20240822,164600,33665478,618,618,618,618,0
|
|
20240822,164500,33665478,618,618,618,618,0
|
|
20240822,164400,33665478,618,618,618,618,0
|
|
20240822,164300,33665478,618,618,618,618,0
|
|
20240822,164200,33665478,618,618,618,618,0
|
|
20240822,164100,33665478,618,618,618,618,0
|
|
20240822,164000,33665478,618,618,618,618,0
|
|
20240822,163900,33665478,618,618,618,618,0
|
|
20240822,163800,33665478,618,618,618,618,0
|
|
20240822,163700,33665478,618,618,618,618,0
|
|
20240822,163600,33665478,618,618,618,618,0
|
|
20240822,163500,33665478,618,618,618,618,1458
|
|
20240822,163400,33665478,618,618,618,618,0
|
|
20240822,163300,33665478,618,618,618,618,0
|
|
20240822,163200,33665478,618,618,618,618,0
|
|
20240822,163100,33665478,618,618,618,618,0
|
|
20240822,163000,33665478,618,618,618,618,0
|
|
20240822,162900,33665478,618,618,618,618,0
|
|
20240822,162800,33665478,618,618,618,618,0
|
|
20240822,162700,33665478,618,618,618,618,0
|
|
20240822,162600,33665478,618,618,618,618,0
|
|
20240822,162500,33665478,618,618,618,618,0
|
|
20240822,162400,33665478,618,618,618,618,0
|
|
20240822,162300,33665478,618,618,618,618,0
|
|
20240822,162200,33665478,618,618,618,618,0
|
|
20240822,162100,33665478,618,618,618,618,0
|
|
20240822,162000,33665478,618,618,618,618,0
|
|
20240822,161900,33665478,618,618,618,618,0
|
|
20240822,161800,33665478,618,618,618,618,0
|
|
20240822,161700,33665478,618,618,618,618,0
|
|
20240822,161600,33665478,618,618,618,618,0
|
|
20240822,161500,33665478,618,618,618,618,0
|
|
20240822,161400,33665478,618,618,618,618,0
|
|
20240822,161300,33665478,618,618,618,618,0
|
|
20240822,161200,33665478,618,618,618,618,0
|
|
20240822,161100,33665478,618,618,618,618,0
|
|
20240822,161000,33665478,618,618,618,618,0
|
|
20240822,160900,33665478,618,618,618,618,0
|
|
20240822,160800,33665478,618,618,618,618,0
|
|
20240822,160700,33665478,618,618,618,618,0
|
|
20240822,160600,33665478,618,618,618,618,0
|
|
20240822,160500,33665478,618,618,618,618,1458
|
|
20240822,160400,33665478,618,618,618,618,0
|
|
20240822,160300,33665478,618,618,618,618,0
|
|
20240822,160200,33665478,618,618,618,618,0
|
|
20240822,160100,33665478,618,618,618,618,0
|
|
20240822,160000,33665478,618,618,618,618,0
|
|
20240822,155900,33665478,618,618,618,618,0
|
|
20240822,155800,33665478,618,618,618,618,0
|
|
20240822,155700,33665478,618,618,618,618,0
|
|
20240822,155600,33665478,618,618,618,618,0
|
|
20240822,155500,33665478,618,618,618,618,0
|
|
20240822,155400,33665478,618,618,618,618,0
|
|
20240822,155300,33665478,618,618,618,618,0
|
|
20240822,155200,33665478,618,618,618,618,0
|
|
20240822,155100,33665478,618,618,618,618,0
|
|
20240822,155000,33665478,618,618,618,618,0
|
|
20240822,154900,33665478,618,618,618,618,0
|
|
20240822,154800,33665478,618,618,618,618,0
|
|
20240822,154700,33665478,618,618,618,618,0
|
|
20240822,154600,33665478,618,618,618,618,0
|
|
20240822,154500,33665478,618,618,618,618,0
|
|
20240822,154400,33665478,618,618,618,618,0
|
|
20240822,154300,33665478,618,618,618,618,0
|
|
20240822,154200,33665478,618,618,618,618,0
|
|
20240822,154100,33665478,618,618,618,618,0
|
|
20240822,154000,33665478,618,618,618,618,0
|
|
20240822,153900,33665478,618,618,618,618,0
|
|
20240822,153800,33665478,618,618,618,618,0
|
|
20240822,153700,33665478,618,618,618,618,0
|
|
20240822,153600,33665478,618,618,618,618,0
|
|
20240822,153500,33665478,618,618,618,618,1458
|
|
20240822,153400,33665478,618,618,618,618,0
|
|
20240822,153300,33665478,618,618,618,618,0
|
|
20240822,153200,33665478,618,618,618,618,0
|
|
20240822,153100,33665478,618,618,618,618,0
|
|
20240822,153000,33665478,618,618,618,618,1458
|
|
20240822,152900,32764434,616,616,616,616,0
|
|
20240822,152800,32764434,616,616,616,616,0
|
|
20240822,152700,32764434,616,616,616,616,0
|
|
20240822,152600,32764434,616,616,616,616,0
|
|
20240822,152500,32764434,616,616,616,616,0
|
|
20240822,152400,32764434,616,616,616,616,0
|
|
20240822,152300,32764434,616,616,616,616,0
|
|
20240822,152200,32764434,616,616,616,616,0
|
|
20240822,152100,32764434,616,616,616,616,0
|
|
20240822,152000,32764434,616,616,616,616,0
|
|
20240822,151900,32764434,616,615,616,615,4
|
|
20240822,151800,32761971,616,616,616,616,15
|
|
20240822,151700,32752731,618,615,618,613,3026
|
|
20240822,151600,30897480,617,617,617,617,7
|
|
20240822,151500,30893161,618,618,618,618,0
|
|
20240822,151400,30893161,618,616,618,616,3
|
|
20240822,151300,30891310,614,614,614,614,30
|
|
20240822,151200,30872890,614,613,614,613,755
|
|
20240822,151100,30409520,614,615,615,614,1403
|
|
20240822,151000,29547918,616,616,616,616,1
|
|
20240822,150900,29547302,617,617,617,617,0
|
|
20240822,150800,29547302,617,617,617,617,0
|
|
20240822,150700,29547302,617,617,617,617,0
|
|
20240822,150600,29547302,617,617,617,617,0
|
|
20240822,150500,29547302,617,617,617,617,0
|
|
20240822,150400,29547302,617,617,617,617,0
|
|
20240822,150300,29547302,617,617,617,617,0
|
|
20240822,150200,29547302,617,617,617,617,0
|
|
20240822,150100,29547302,617,617,617,617,0
|
|
20240822,150000,29547302,617,617,617,617,0
|
|
20240822,145900,29547302,617,617,617,617,0
|
|
20240822,145800,29547302,617,617,617,617,88
|
|
20240822,145700,29493006,617,617,617,617,0
|
|
20240822,145600,29493006,617,617,617,617,42
|
|
20240822,145500,29467092,617,617,617,617,40
|
|
20240822,145400,29442412,617,617,617,617,288
|
|
20240822,145300,29264716,617,617,617,617,42
|
|
20240822,145200,29238802,618,618,618,618,0
|
|
20240822,145100,29238802,618,618,618,618,0
|
|
20240822,145000,29238802,618,618,618,618,0
|
|
20240822,144900,29238802,618,618,618,618,0
|
|
20240822,144800,29238802,618,618,618,618,0
|
|
20240822,144700,29238802,618,618,618,618,814
|
|
20240822,144600,28735750,618,618,618,618,3
|
|
20240822,144500,28733896,617,617,617,617,0
|
|
20240822,144400,28733896,617,617,617,617,2
|
|
20240822,144300,28732662,615,615,615,615,0
|
|
20240822,144200,28732662,615,615,615,615,0
|
|
20240822,144100,28732662,615,615,615,615,0
|
|
20240822,144000,28732662,615,615,615,615,0
|
|
20240822,143900,28732662,615,616,616,615,5000
|
|
20240822,143800,25657314,617,617,617,617,0
|
|
20240822,143700,25657314,617,617,617,617,0
|
|
20240822,143600,25657314,617,617,617,617,0
|
|
20240822,143500,25657314,617,617,617,617,0
|
|
20240822,143400,25657314,617,617,617,617,0
|
|
20240822,143300,25657314,617,617,617,617,0
|
|
20240822,143200,25657314,617,617,617,617,0
|
|
20240822,143100,25657314,617,617,617,617,0
|
|
20240822,143000,25657314,617,617,617,617,0
|
|
20240822,142900,25657314,617,617,617,617,0
|
|
20240822,142800,25657314,617,617,617,617,0
|
|
20240822,142700,25657314,617,617,617,617,0
|
|
20240822,142600,25657314,617,617,617,617,0
|
|
20240822,142500,25657314,617,617,617,617,0
|
|
20240822,142400,25657314,617,617,617,617,0
|
|
20240822,142300,25657314,617,617,617,617,1
|
|
20240822,142200,25656697,616,616,616,616,0
|
|
20240822,142100,25656697,616,616,616,616,0
|
|
20240822,142000,25656697,616,616,616,616,0
|
|
20240822,141900,25656697,616,616,616,616,0
|
|
20240822,141800,25656697,616,616,616,616,0
|
|
20240822,141700,25656697,616,616,616,616,0
|
|
20240822,141600,25656697,616,616,616,616,0
|
|
20240822,141500,25656697,616,616,616,616,0
|
|
20240822,141400,25656697,616,616,616,616,0
|
|
20240822,141300,25656697,616,616,616,616,0
|
|
20240822,141200,25656697,616,616,616,616,0
|
|
20240822,141100,25656697,616,616,616,616,200
|
|
20240822,141000,25533497,618,618,618,618,0
|
|
20240822,140900,25533497,618,618,618,618,0
|
|
20240822,140800,25533497,618,618,618,618,0
|
|
20240822,140700,25533497,618,618,618,618,0
|
|
20240822,140600,25533497,618,618,618,618,0
|
|
20240822,140500,25533497,618,618,618,618,0
|
|
20240822,140400,25533497,618,618,618,618,0
|
|
20240822,140300,25533497,618,618,618,618,0
|
|
20240822,140200,25533497,618,618,618,618,0
|
|
20240822,140100,25533497,618,618,618,618,0
|
|
20240822,140000,25533497,618,618,618,618,0
|
|
20240822,135900,25533497,618,618,618,618,0
|
|
20240822,135800,25533497,618,618,618,618,0
|
|
20240822,135700,25533497,618,618,618,618,0
|
|
20240822,135600,25533497,618,618,618,618,0
|
|
20240822,135500,25533497,618,618,618,618,0
|
|
20240822,135400,25533497,618,618,618,618,0
|
|
20240822,135300,25533497,618,618,618,618,0
|
|
20240822,135200,25533497,618,618,618,618,0
|
|
20240822,135100,25533497,618,618,618,618,0
|
|
20240822,135000,25533497,618,618,618,618,0
|
|
20240822,134900,25533497,618,618,618,618,0
|
|
20240822,134800,25533497,618,618,618,618,0
|
|
20240822,134700,25533497,618,618,618,618,0
|
|
20240822,134600,25533497,618,618,618,618,0
|
|
20240822,134500,25533497,618,617,618,617,2
|
|
20240822,134400,25532262,616,616,616,616,0
|
|
20240822,134300,25532262,616,616,616,616,0
|
|
20240822,134200,25532262,616,616,616,616,0
|
|
20240822,134100,25532262,616,616,616,616,0
|
|
20240822,134000,25532262,616,616,616,616,486
|
|
20240822,133900,25232886,615,615,615,615,0
|
|
20240822,133800,25232886,615,615,615,615,0
|
|
20240822,133700,25232886,615,615,615,615,0
|
|
20240822,133600,25232886,615,615,615,615,0
|
|
20240822,133500,25232886,615,615,615,615,0
|
|
20240822,133400,25232886,615,615,615,615,6
|
|
20240822,133300,25229196,615,615,615,615,0
|
|
20240822,133200,25229196,615,615,615,615,0
|
|
20240822,133100,25229196,615,615,615,615,0
|
|
20240822,133000,25229196,615,615,615,615,0
|
|
20240822,132900,25229196,615,615,615,615,1
|
|
20240822,132800,25228581,614,614,614,614,0
|
|
20240822,132700,25228581,614,614,614,614,9
|
|
20240822,132600,25223055,613,615,618,613,48
|
|
20240822,132500,25193470,616,616,616,616,8
|
|
20240822,132400,25188542,616,616,616,616,5
|
|
20240822,132300,25185462,616,616,616,616,7
|
|
20240822,132200,25181150,616,616,616,616,6
|
|
20240822,132100,25177454,616,616,616,616,5
|
|
20240822,132000,25174374,616,616,616,616,3
|
|
20240822,131900,25172526,617,617,617,617,0
|
|
20240822,131800,25172526,617,614,617,614,4
|
|
20240822,131700,25170064,613,613,613,613,1
|
|
20240822,131600,25169451,614,614,614,614,0
|
|
20240822,131500,25169451,614,614,614,614,0
|
|
20240822,131400,25169451,614,614,614,614,0
|
|
20240822,131300,25169451,614,614,614,614,1
|
|
20240822,131200,25168837,613,613,613,613,0
|
|
20240822,131100,25168837,613,613,613,613,0
|
|
20240822,131000,25168837,613,613,613,613,0
|
|
20240822,130900,25168837,613,614,614,613,2338
|
|
20240822,130800,23733306,614,614,614,614,0
|
|
20240822,130700,23733306,614,614,614,614,0
|
|
20240822,130600,23733306,614,614,614,614,0
|
|
20240822,130500,23733306,614,614,614,614,169
|
|
20240822,130400,23629540,615,615,615,615,0
|
|
20240822,130300,23629540,615,615,615,615,0
|
|
20240822,130200,23629540,615,615,615,615,3
|
|
20240822,130100,23627695,615,615,615,615,0
|
|
20240822,130000,23627695,615,615,615,615,4887
|
|
20240822,125900,20622190,615,615,615,615,0
|
|
20240822,125800,20622190,615,615,615,615,0
|
|
20240822,125700,20622190,615,616,616,615,3
|
|
20240822,125600,20620343,616,616,616,616,272
|
|
20240822,125500,20452791,617,617,617,617,0
|
|
20240822,125400,20452791,617,617,617,617,2
|
|
20240822,125300,20451557,616,616,616,616,0
|
|
20240822,125200,20451557,616,616,616,616,0
|
|
20240822,125100,20451557,616,616,616,616,0
|
|
20240822,125000,20451557,616,616,616,616,0
|
|
20240822,124900,20451557,616,616,616,616,0
|
|
20240822,124800,20451557,616,616,616,616,0
|
|
20240822,124700,20451557,616,616,616,616,0
|
|
20240822,124600,20451557,616,616,616,616,0
|
|
20240822,124500,20451557,616,616,616,616,1
|
|
20240822,124400,20450941,615,615,615,615,1
|
|
20240822,124300,20450326,616,616,616,616,0
|
|
20240822,124200,20450326,616,616,616,616,442
|
|
20240822,124100,20178054,616,616,616,616,1028
|
|
20240822,124000,19544806,616,616,616,616,0
|
|
20240822,123900,19544806,616,616,616,616,2
|
|
20240822,123800,19543574,617,617,617,617,0
|
|
20240822,123700,19543574,617,617,617,617,0
|
|
20240822,123600,19543574,617,617,617,617,0
|
|
20240822,123500,19543574,617,617,617,617,1
|
|
20240822,123400,19542957,616,616,616,616,0
|
|
20240822,123300,19542957,616,616,616,616,0
|
|
20240822,123200,19542957,616,616,616,616,0
|
|
20240822,123100,19542957,616,616,616,616,0
|
|
20240822,123000,19542957,616,616,616,616,0
|
|
20240822,122900,19542957,616,616,616,616,0
|
|
20240822,122800,19542957,616,616,616,616,0
|
|
20240822,122700,19542957,616,616,616,616,0
|
|
20240822,122600,19542957,616,616,616,616,0
|
|
20240822,122500,19542957,616,616,616,616,0
|
|
20240822,122400,19542957,616,616,616,616,0
|
|
20240822,122300,19542957,616,616,616,616,0
|
|
20240822,122200,19542957,616,616,616,616,0
|
|
20240822,122100,19542957,616,616,616,616,0
|
|
20240822,122000,19542957,616,616,616,616,0
|
|
20240822,121900,19542957,616,617,617,616,1100
|
|
20240822,121800,18864652,617,617,617,617,0
|
|
20240822,121700,18864652,617,617,617,617,0
|
|
20240822,121600,18864652,617,617,617,617,0
|
|
20240822,121500,18864652,617,617,617,617,0
|
|
20240822,121400,18864652,617,617,617,617,0
|
|
20240822,121300,18864652,617,617,617,617,0
|
|
20240822,121200,18864652,617,617,617,617,0
|
|
20240822,121100,18864652,617,617,617,617,0
|
|
20240822,121000,18864652,617,617,617,617,0
|
|
20240822,120900,18864652,617,617,617,617,0
|
|
20240822,120800,18864652,617,617,617,617,0
|
|
20240822,120700,18864652,617,617,617,617,0
|
|
20240822,120600,18864652,617,617,617,617,0
|
|
20240822,120500,18864652,617,617,617,617,0
|
|
20240822,120400,18864652,617,617,617,617,0
|
|
20240822,120300,18864652,617,617,617,617,0
|
|
20240822,120200,18864652,617,617,617,617,0
|
|
20240822,120100,18864652,617,617,617,617,0
|
|
20240822,120000,18864652,617,617,617,617,0
|
|
20240822,115900,18864652,617,617,617,617,0
|
|
20240822,115800,18864652,617,617,617,617,1
|
|
20240822,115700,18864035,619,619,619,619,0
|
|
20240822,115600,18864035,619,618,619,618,2
|
|
20240822,115500,18862798,617,617,617,617,0
|
|
20240822,115400,18862798,617,617,617,617,0
|
|
20240822,115300,18862798,617,617,617,617,10
|
|
20240822,115200,18856628,617,617,617,617,0
|
|
20240822,115100,18856628,617,617,617,617,0
|
|
20240822,115000,18856628,617,617,617,617,0
|
|
20240822,114900,18856628,617,617,617,617,0
|
|
20240822,114800,18856628,617,617,617,617,0
|
|
20240822,114700,18856628,617,617,617,617,0
|
|
20240822,114600,18856628,617,617,617,617,0
|
|
20240822,114500,18856628,617,617,617,617,0
|
|
20240822,114400,18856628,617,617,617,617,255
|
|
20240822,114300,18699293,617,617,617,617,0
|
|
20240822,114200,18699293,617,617,617,617,0
|
|
20240822,114100,18699293,617,617,617,617,1
|
|
20240822,114000,18698676,616,616,616,616,1370
|
|
20240822,113900,17854756,616,616,616,616,40
|
|
20240822,113800,17830116,618,618,618,618,0
|
|
20240822,113700,17830116,618,618,618,618,0
|
|
20240822,113600,17830116,618,618,618,618,0
|
|
20240822,113500,17830116,618,618,618,618,0
|
|
20240822,113400,17830116,618,618,618,618,0
|
|
20240822,113300,17830116,618,618,618,618,0
|
|
20240822,113200,17830116,618,618,618,618,0
|
|
20240822,113100,17830116,618,618,618,618,0
|
|
20240822,113000,17830116,618,618,618,618,1
|
|
20240822,112900,17829498,617,617,617,617,0
|
|
20240822,112800,17829498,617,617,617,617,0
|
|
20240822,112700,17829498,617,617,617,617,0
|
|
20240822,112600,17829498,617,617,617,617,0
|
|
20240822,112500,17829498,617,617,617,617,0
|
|
20240822,112400,17829498,617,617,617,617,0
|
|
20240822,112300,17829498,617,617,617,617,1
|
|
20240822,112200,17828881,616,616,616,616,0
|
|
20240822,112100,17828881,616,616,616,616,0
|
|
20240822,112000,17828881,616,616,616,616,93
|
|
20240822,111900,17771593,616,616,616,616,0
|
|
20240822,111800,17771593,616,616,616,616,0
|
|
20240822,111700,17771593,616,616,616,616,0
|
|
20240822,111600,17771593,616,616,616,616,23
|
|
20240822,111500,17757425,616,616,616,616,1
|
|
20240822,111400,17756809,618,618,618,618,0
|
|
20240822,111300,17756809,618,618,618,618,0
|
|
20240822,111200,17756809,618,618,618,618,0
|
|
20240822,111100,17756809,618,618,618,618,0
|
|
20240822,111000,17756809,618,618,618,618,0
|
|
20240822,110900,17756809,618,618,618,618,0
|
|
20240822,110800,17756809,618,618,618,618,0
|
|
20240822,110700,17756809,618,618,618,618,0
|
|
20240822,110600,17756809,618,618,618,618,0
|
|
20240822,110500,17756809,618,618,618,618,0
|
|
20240822,110400,17756809,618,618,618,618,1
|
|
20240822,110300,17756191,618,618,618,618,1
|
|
20240822,110200,17755573,618,617,619,617,36
|
|
20240822,110100,17733315,616,616,616,616,0
|
|
20240822,110000,17733315,616,616,616,616,0
|
|
20240822,105900,17733315,616,616,616,616,514
|
|
20240822,105800,17416691,616,616,616,616,1
|
|
20240822,105700,17416075,616,616,616,616,1
|
|
20240822,105600,17415459,619,619,619,619,0
|
|
20240822,105500,17415459,619,619,619,619,0
|
|
20240822,105400,17415459,619,617,619,617,3
|
|
20240822,105300,17413605,615,615,615,615,0
|
|
20240822,105200,17413605,615,615,615,615,0
|
|
20240822,105100,17413605,615,615,615,615,8
|
|
20240822,105000,17408685,618,618,618,618,0
|
|
20240822,104900,17408685,618,618,618,618,0
|
|
20240822,104800,17408685,618,618,618,618,0
|
|
20240822,104700,17408685,618,618,618,618,0
|
|
20240822,104600,17408685,618,618,618,618,0
|
|
20240822,104500,17408685,618,618,618,618,0
|
|
20240822,104400,17408685,618,618,618,618,0
|
|
20240822,104300,17408685,618,618,618,618,0
|
|
20240822,104200,17408685,618,618,618,618,0
|
|
20240822,104100,17408685,618,618,618,618,87
|
|
20240822,104000,17354919,619,619,619,619,5
|
|
20240822,103900,17351824,620,620,620,620,0
|
|
20240822,103800,17351824,620,620,620,620,0
|
|
20240822,103700,17351824,620,620,620,620,0
|
|
20240822,103600,17351824,620,620,620,620,0
|
|
20240822,103500,17351824,620,620,620,620,0
|
|
20240822,103400,17351824,620,617,620,617,51
|
|
20240822,103300,17320218,615,616,616,615,1000
|
|
20240822,103200,16705216,616,616,616,616,1
|
|
20240822,103100,16704600,616,616,616,616,0
|
|
20240822,103000,16704600,616,616,616,616,0
|
|
20240822,102900,16704600,616,616,616,616,0
|
|
20240822,102800,16704600,616,616,616,616,0
|
|
20240822,102700,16704600,616,616,616,616,0
|
|
20240822,102600,16704600,616,616,616,616,0
|
|
20240822,102500,16704600,616,616,616,616,0
|
|
20240822,102400,16704600,616,616,616,616,0
|
|
20240822,102300,16704600,616,616,616,616,0
|
|
20240822,102200,16704600,616,616,616,616,0
|
|
20240822,102100,16704600,616,616,616,616,1
|
|
20240822,102000,16703984,620,620,620,620,0
|
|
20240822,101900,16703984,620,620,620,620,0
|
|
20240822,101800,16703984,620,620,620,620,0
|
|
20240822,101700,16703984,620,617,620,617,30
|
|
20240822,101600,16685428,616,616,616,616,0
|
|
20240822,101500,16685428,616,616,616,616,0
|
|
20240822,101400,16685428,616,616,616,616,0
|
|
20240822,101300,16685428,616,616,616,616,0
|
|
20240822,101200,16685428,616,616,616,616,1
|
|
20240822,101100,16684812,617,617,617,617,0
|
|
20240822,101000,16684812,617,617,617,617,0
|
|
20240822,100900,16684812,617,617,617,617,0
|
|
20240822,100800,16684812,617,617,617,617,1
|
|
20240822,100700,16684195,617,617,617,617,0
|
|
20240822,100600,16684195,617,617,617,617,0
|
|
20240822,100500,16684195,617,617,617,617,0
|
|
20240822,100400,16684195,617,617,617,617,0
|
|
20240822,100300,16684195,617,617,617,617,0
|
|
20240822,100200,16684195,617,617,617,617,0
|
|
20240822,100100,16684195,617,617,617,617,1
|
|
20240822,100000,16683578,616,616,616,616,0
|
|
20240822,095900,16683578,616,616,616,616,1
|
|
20240822,095800,16682962,618,616,618,616,3
|
|
20240822,095700,16681111,614,614,614,614,1
|
|
20240822,095600,16680497,617,617,617,617,0
|
|
20240822,095500,16680497,617,617,617,617,0
|
|
20240822,095400,16680497,617,615,617,615,3
|
|
20240822,095300,16678649,613,613,613,613,0
|
|
20240822,095200,16678649,613,613,613,613,1
|
|
20240822,095100,16678036,612,612,612,612,0
|
|
20240822,095000,16678036,612,612,612,612,0
|
|
20240822,094900,16678036,612,613,613,612,1687
|
|
20240822,094800,15644132,613,615,615,613,4379
|
|
20240822,094700,12957712,616,616,616,616,806
|
|
20240822,094600,12461216,616,616,616,616,0
|
|
20240822,094500,12461216,616,616,616,616,0
|
|
20240822,094400,12461216,616,616,616,616,1
|
|
20240822,094300,12460600,618,618,618,618,0
|
|
20240822,094200,12460600,618,616,618,616,2
|
|
20240822,094100,12459366,616,617,617,616,1000
|
|
20240822,094000,11843338,619,619,619,619,1
|
|
20240822,093900,11842719,619,619,619,619,3
|
|
20240822,093800,11840862,619,619,619,619,2
|
|
20240822,093700,11839624,620,620,620,620,0
|
|
20240822,093600,11839624,620,618,620,618,77
|
|
20240822,093500,11791887,616,617,617,615,8063
|
|
20240822,093400,6829777,619,619,619,619,77
|
|
20240822,093300,6782114,618,620,620,618,509
|
|
20240822,093200,6466552,621,620,621,620,77
|
|
20240822,093100,6418736,621,621,621,621,0
|
|
20240822,093000,6418736,621,620,621,620,77
|
|
20240822,092900,6370920,621,621,621,621,0
|
|
20240822,092800,6370920,621,619,621,619,77
|
|
20240822,092700,6323106,618,620,621,618,78
|
|
20240822,092600,6274672,620,620,620,620,0
|
|
20240822,092500,6274672,620,620,621,620,78
|
|
20240822,092400,6226236,621,621,621,621,0
|
|
20240822,092300,6226236,621,619,621,619,77
|
|
20240822,092200,6178422,621,621,621,621,0
|
|
20240822,092100,6178422,621,620,621,620,77
|
|
20240822,092000,6130606,620,620,620,620,0
|
|
20240822,091900,6130606,620,620,620,620,77
|
|
20240822,091800,6082866,620,620,620,620,1
|
|
20240822,091700,6082246,620,619,620,619,78
|
|
20240822,091600,6033887,619,622,622,619,1000
|
|
20240822,091500,5414861,623,622,623,622,77
|
|
20240822,091400,5366939,622,622,622,622,4
|
|
20240822,091300,5364451,622,620,622,620,77
|
|
20240822,091200,5316560,617,617,617,617,1000
|
|
20240822,091100,4699560,620,620,622,620,1500
|
|
20240822,091000,3769445,622,622,622,622,0
|
|
20240822,090900,3769445,622,621,622,621,77
|
|
20240822,090800,3721552,622,622,622,622,77
|
|
20240822,090700,3673658,622,622,622,622,0
|
|
20240822,090600,3673658,622,619,622,619,77
|
|
20240822,090500,3625770,622,622,622,622,0
|
|
20240822,090400,3625770,622,622,622,622,77
|
|
20240822,090300,3577876,622,620,623,620,71
|
|
20240822,090200,3533816,620,617,620,617,77
|
|
20240822,090100,3486082,615,616,616,615,3199
|
|
20240822,090000,1518461,615,616,620,615,2231
|