578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183500,25900006,618,618,618,618,1927
|
|
20240823,183400,25900006,618,618,618,618,0
|
|
20240823,183300,25900006,618,618,618,618,0
|
|
20240823,183200,25900006,618,618,618,618,0
|
|
20240823,183100,25900006,618,618,618,618,0
|
|
20240823,183000,25900006,618,618,618,618,0
|
|
20240823,182900,25900006,618,618,618,618,0
|
|
20240823,182800,25900006,618,618,618,618,0
|
|
20240823,182700,25900006,618,618,618,618,0
|
|
20240823,182600,25900006,618,618,618,618,0
|
|
20240823,182500,25900006,618,618,618,618,0
|
|
20240823,182400,25900006,618,618,618,618,0
|
|
20240823,182300,25900006,618,618,618,618,0
|
|
20240823,182200,25900006,618,618,618,618,0
|
|
20240823,182100,25900006,618,618,618,618,0
|
|
20240823,182000,25900006,618,618,618,618,0
|
|
20240823,181900,25900006,618,618,618,618,0
|
|
20240823,181800,25900006,618,618,618,618,0
|
|
20240823,181700,25900006,618,618,618,618,0
|
|
20240823,181600,25900006,618,618,618,618,0
|
|
20240823,181500,25900006,618,618,618,618,0
|
|
20240823,181400,25900006,618,618,618,618,0
|
|
20240823,181300,25900006,618,618,618,618,0
|
|
20240823,181200,25900006,618,618,618,618,0
|
|
20240823,181100,25900006,618,618,618,618,0
|
|
20240823,181000,25900006,618,618,618,618,0
|
|
20240823,180900,25900006,618,618,618,618,0
|
|
20240823,180800,25900006,618,618,618,618,0
|
|
20240823,180700,25900006,618,618,618,618,0
|
|
20240823,180600,25900006,618,618,618,618,0
|
|
20240823,180500,25900006,618,618,618,618,1927
|
|
20240823,180400,25900006,618,618,618,618,0
|
|
20240823,180300,25900006,618,618,618,618,0
|
|
20240823,180200,25900006,618,618,618,618,0
|
|
20240823,180100,25900006,618,618,618,618,0
|
|
20240823,180000,25900006,618,618,618,618,0
|
|
20240823,175900,25900006,618,618,618,618,0
|
|
20240823,175800,25900006,618,618,618,618,0
|
|
20240823,175700,25900006,618,618,618,618,0
|
|
20240823,175600,25900006,618,618,618,618,0
|
|
20240823,175500,25900006,618,618,618,618,0
|
|
20240823,175400,25900006,618,618,618,618,0
|
|
20240823,175300,25900006,618,618,618,618,0
|
|
20240823,175200,25900006,618,618,618,618,0
|
|
20240823,175100,25900006,618,618,618,618,0
|
|
20240823,175000,25900006,618,618,618,618,0
|
|
20240823,174900,25900006,618,618,618,618,0
|
|
20240823,174800,25900006,618,618,618,618,0
|
|
20240823,174700,25900006,618,618,618,618,0
|
|
20240823,174600,25900006,618,618,618,618,0
|
|
20240823,174500,25900006,618,618,618,618,0
|
|
20240823,174400,25900006,618,618,618,618,0
|
|
20240823,174300,25900006,618,618,618,618,0
|
|
20240823,174200,25900006,618,618,618,618,0
|
|
20240823,174100,25900006,618,618,618,618,0
|
|
20240823,174000,25900006,618,618,618,618,0
|
|
20240823,173900,25900006,618,618,618,618,0
|
|
20240823,173800,25900006,618,618,618,618,0
|
|
20240823,173700,25900006,618,618,618,618,0
|
|
20240823,173600,25900006,618,618,618,618,0
|
|
20240823,173500,25900006,618,618,618,618,1927
|
|
20240823,173400,25900006,618,618,618,618,0
|
|
20240823,173300,25900006,618,618,618,618,0
|
|
20240823,173200,25900006,618,618,618,618,0
|
|
20240823,173100,25900006,618,618,618,618,0
|
|
20240823,173000,25900006,618,618,618,618,0
|
|
20240823,172900,25900006,618,618,618,618,0
|
|
20240823,172800,25900006,618,618,618,618,0
|
|
20240823,172700,25900006,618,618,618,618,0
|
|
20240823,172600,25900006,618,618,618,618,0
|
|
20240823,172500,25900006,618,618,618,618,0
|
|
20240823,172400,25900006,618,618,618,618,0
|
|
20240823,172300,25900006,618,618,618,618,0
|
|
20240823,172200,25900006,618,618,618,618,0
|
|
20240823,172100,25900006,618,618,618,618,0
|
|
20240823,172000,25900006,618,618,618,618,0
|
|
20240823,171900,25900006,618,618,618,618,0
|
|
20240823,171800,25900006,618,618,618,618,0
|
|
20240823,171700,25900006,618,618,618,618,0
|
|
20240823,171600,25900006,618,618,618,618,0
|
|
20240823,171500,25900006,618,618,618,618,0
|
|
20240823,171400,25900006,618,618,618,618,0
|
|
20240823,171300,25900006,618,618,618,618,0
|
|
20240823,171200,25900006,618,618,618,618,0
|
|
20240823,171100,25900006,618,618,618,618,0
|
|
20240823,171000,25900006,618,618,618,618,0
|
|
20240823,170900,25900006,618,618,618,618,0
|
|
20240823,170800,25900006,618,618,618,618,0
|
|
20240823,170700,25900006,618,618,618,618,0
|
|
20240823,170600,25900006,618,618,618,618,0
|
|
20240823,170500,25900006,618,618,618,618,1927
|
|
20240823,170400,25900006,618,618,618,618,0
|
|
20240823,170300,25900006,618,618,618,618,0
|
|
20240823,170200,25900006,618,618,618,618,0
|
|
20240823,170100,25900006,618,618,618,618,0
|
|
20240823,170000,25900006,618,618,618,618,0
|
|
20240823,165900,25900006,618,618,618,618,0
|
|
20240823,165800,25900006,618,618,618,618,0
|
|
20240823,165700,25900006,618,618,618,618,0
|
|
20240823,165600,25900006,618,618,618,618,0
|
|
20240823,165500,25900006,618,618,618,618,0
|
|
20240823,165400,25900006,618,618,618,618,0
|
|
20240823,165300,25900006,618,618,618,618,0
|
|
20240823,165200,25900006,618,618,618,618,0
|
|
20240823,165100,25900006,618,618,618,618,0
|
|
20240823,165000,25900006,618,618,618,618,0
|
|
20240823,164900,25900006,618,618,618,618,0
|
|
20240823,164800,25900006,618,618,618,618,0
|
|
20240823,164700,25900006,618,618,618,618,0
|
|
20240823,164600,25900006,618,618,618,618,0
|
|
20240823,164500,25900006,618,618,618,618,0
|
|
20240823,164400,25900006,618,618,618,618,0
|
|
20240823,164300,25900006,618,618,618,618,0
|
|
20240823,164200,25900006,618,618,618,618,0
|
|
20240823,164100,25900006,618,618,618,618,0
|
|
20240823,164000,25900006,618,618,618,618,0
|
|
20240823,163900,25900006,618,618,618,618,0
|
|
20240823,163800,25900006,618,618,618,618,0
|
|
20240823,163700,25900006,618,618,618,618,0
|
|
20240823,163600,25900006,618,618,618,618,0
|
|
20240823,163500,25900006,618,618,618,618,1927
|
|
20240823,163400,25900006,618,618,618,618,0
|
|
20240823,163300,25900006,618,618,618,618,0
|
|
20240823,163200,25900006,618,618,618,618,0
|
|
20240823,163100,25900006,618,618,618,618,0
|
|
20240823,163000,25900006,618,618,618,618,0
|
|
20240823,162900,25900006,618,618,618,618,0
|
|
20240823,162800,25900006,618,618,618,618,0
|
|
20240823,162700,25900006,618,618,618,618,0
|
|
20240823,162600,25900006,618,618,618,618,0
|
|
20240823,162500,25900006,618,618,618,618,0
|
|
20240823,162400,25900006,618,618,618,618,0
|
|
20240823,162300,25900006,618,618,618,618,0
|
|
20240823,162200,25900006,618,618,618,618,0
|
|
20240823,162100,25900006,618,618,618,618,0
|
|
20240823,162000,25900006,618,618,618,618,0
|
|
20240823,161900,25900006,618,618,618,618,0
|
|
20240823,161800,25900006,618,618,618,618,0
|
|
20240823,161700,25900006,618,618,618,618,0
|
|
20240823,161600,25900006,618,618,618,618,0
|
|
20240823,161500,25900006,618,618,618,618,0
|
|
20240823,161400,25900006,618,618,618,618,0
|
|
20240823,161300,25900006,618,618,618,618,0
|
|
20240823,161200,25900006,618,618,618,618,0
|
|
20240823,161100,25900006,618,618,618,618,0
|
|
20240823,161000,25900006,618,618,618,618,0
|
|
20240823,160900,25900006,618,618,618,618,0
|
|
20240823,160800,25900006,618,618,618,618,0
|
|
20240823,160700,25900006,618,618,618,618,0
|
|
20240823,160600,25900006,618,618,618,618,0
|
|
20240823,160500,25900006,618,618,618,618,1927
|
|
20240823,160400,25900006,618,618,618,618,0
|
|
20240823,160300,25900006,618,618,618,618,0
|
|
20240823,160200,25900006,618,618,618,618,0
|
|
20240823,160100,25900006,618,618,618,618,0
|
|
20240823,160000,25900006,618,618,618,618,0
|
|
20240823,155900,25900006,618,618,618,618,0
|
|
20240823,155800,25900006,618,618,618,618,0
|
|
20240823,155700,25900006,618,618,618,618,0
|
|
20240823,155600,25900006,618,618,618,618,0
|
|
20240823,155500,25900006,618,618,618,618,0
|
|
20240823,155400,25900006,618,618,618,618,0
|
|
20240823,155300,25900006,618,618,618,618,0
|
|
20240823,155200,25900006,618,618,618,618,0
|
|
20240823,155100,25900006,618,618,618,618,0
|
|
20240823,155000,25900006,618,618,618,618,0
|
|
20240823,154900,25900006,618,618,618,618,0
|
|
20240823,154800,25900006,618,618,618,618,0
|
|
20240823,154700,25900006,618,618,618,618,0
|
|
20240823,154600,25900006,618,618,618,618,0
|
|
20240823,154500,25900006,618,618,618,618,0
|
|
20240823,154400,25900006,618,618,618,618,0
|
|
20240823,154300,25900006,618,618,618,618,0
|
|
20240823,154200,25900006,618,618,618,618,0
|
|
20240823,154100,25900006,618,618,618,618,0
|
|
20240823,154000,25900006,618,618,618,618,0
|
|
20240823,153900,25900006,618,618,618,618,0
|
|
20240823,153800,25900006,618,618,618,618,0
|
|
20240823,153700,25900006,618,618,618,618,0
|
|
20240823,153600,25900006,618,618,618,618,0
|
|
20240823,153500,25900006,618,618,618,618,1927
|
|
20240823,153400,25900006,618,618,618,618,0
|
|
20240823,153300,25900006,618,618,618,618,0
|
|
20240823,153200,25900006,618,618,618,618,0
|
|
20240823,153100,25900006,618,618,618,618,0
|
|
20240823,153000,25900006,618,618,618,618,1927
|
|
20240823,152900,24709120,615,615,615,615,0
|
|
20240823,152800,24709120,615,615,615,615,0
|
|
20240823,152700,24709120,615,615,615,615,0
|
|
20240823,152600,24709120,615,615,615,615,0
|
|
20240823,152500,24709120,615,615,615,615,0
|
|
20240823,152400,24709120,615,615,615,615,0
|
|
20240823,152300,24709120,615,615,615,615,0
|
|
20240823,152200,24709120,615,615,615,615,0
|
|
20240823,152100,24709120,615,615,615,615,0
|
|
20240823,152000,24709120,615,615,615,615,0
|
|
20240823,151900,24709120,615,617,618,615,1457
|
|
20240823,151800,23808698,618,615,618,615,310
|
|
20240823,151700,23618043,617,617,617,617,4
|
|
20240823,151600,23615575,618,618,618,618,0
|
|
20240823,151500,23615575,618,618,618,618,0
|
|
20240823,151400,23615575,618,618,618,618,0
|
|
20240823,151300,23615575,618,618,618,618,0
|
|
20240823,151200,23615575,618,618,618,618,0
|
|
20240823,151100,23615575,618,618,618,618,0
|
|
20240823,151000,23615575,618,618,618,618,0
|
|
20240823,150900,23615575,618,615,618,615,343
|
|
20240823,150800,23404625,617,617,617,617,0
|
|
20240823,150700,23404625,617,616,617,616,7
|
|
20240823,150600,23400307,617,617,617,617,0
|
|
20240823,150500,23400307,617,617,617,617,0
|
|
20240823,150400,23400307,617,617,617,617,0
|
|
20240823,150300,23400307,617,617,617,617,0
|
|
20240823,150200,23400307,617,617,617,617,0
|
|
20240823,150100,23400307,617,617,618,617,17
|
|
20240823,150000,23389817,618,617,618,617,2
|
|
20240823,145900,23388582,616,616,616,616,1
|
|
20240823,145800,23387966,618,618,618,618,0
|
|
20240823,145700,23387966,618,616,618,616,89
|
|
20240823,145600,23333135,615,615,615,615,982
|
|
20240823,145500,22729205,615,615,615,615,539
|
|
20240823,145400,22397720,615,615,615,615,0
|
|
20240823,145300,22397720,615,615,615,615,0
|
|
20240823,145200,22397720,615,615,615,615,0
|
|
20240823,145100,22397720,615,615,615,615,0
|
|
20240823,145000,22397720,615,615,615,615,0
|
|
20240823,144900,22397720,615,617,617,615,348
|
|
20240823,144800,22183549,618,618,618,618,0
|
|
20240823,144700,22183549,618,618,618,618,0
|
|
20240823,144600,22183549,618,618,618,618,0
|
|
20240823,144500,22183549,618,617,618,615,7
|
|
20240823,144400,22179229,618,615,618,615,26
|
|
20240823,144300,22163188,617,617,617,617,0
|
|
20240823,144200,22163188,617,617,617,617,0
|
|
20240823,144100,22163188,617,617,617,617,0
|
|
20240823,144000,22163188,617,617,617,617,0
|
|
20240823,143900,22163188,617,617,617,617,0
|
|
20240823,143800,22163188,617,617,617,617,0
|
|
20240823,143700,22163188,617,617,617,617,8185
|
|
20240823,143600,17113043,617,617,617,617,345
|
|
20240823,143500,16900178,617,617,617,617,0
|
|
20240823,143400,16900178,617,617,617,617,0
|
|
20240823,143300,16900178,617,617,617,617,0
|
|
20240823,143200,16900178,617,616,617,616,2
|
|
20240823,143100,16898945,615,615,615,615,0
|
|
20240823,143000,16898945,615,615,615,615,0
|
|
20240823,142900,16898945,615,616,616,615,346
|
|
20240823,142800,16686134,618,618,618,618,0
|
|
20240823,142700,16686134,618,618,618,618,0
|
|
20240823,142600,16686134,618,618,618,618,0
|
|
20240823,142500,16686134,618,618,618,618,0
|
|
20240823,142400,16686134,618,618,618,618,0
|
|
20240823,142300,16686134,618,618,618,618,0
|
|
20240823,142200,16686134,618,618,618,618,0
|
|
20240823,142100,16686134,618,618,618,618,0
|
|
20240823,142000,16686134,618,618,618,618,0
|
|
20240823,141900,16686134,618,618,618,618,0
|
|
20240823,141800,16686134,618,618,618,618,0
|
|
20240823,141700,16686134,618,618,618,618,1
|
|
20240823,141600,16685516,618,618,618,618,0
|
|
20240823,141500,16685516,618,618,618,618,0
|
|
20240823,141400,16685516,618,618,618,618,0
|
|
20240823,141300,16685516,618,618,618,618,0
|
|
20240823,141200,16685516,618,618,618,618,0
|
|
20240823,141100,16685516,618,618,618,618,0
|
|
20240823,141000,16685516,618,618,618,618,0
|
|
20240823,140900,16685516,618,618,618,618,0
|
|
20240823,140800,16685516,618,618,618,618,0
|
|
20240823,140700,16685516,618,618,618,618,0
|
|
20240823,140600,16685516,618,618,618,618,0
|
|
20240823,140500,16685516,618,618,618,618,0
|
|
20240823,140400,16685516,618,618,618,618,0
|
|
20240823,140300,16685516,618,618,618,618,0
|
|
20240823,140200,16685516,618,618,618,618,0
|
|
20240823,140100,16685516,618,618,618,618,1
|
|
20240823,140000,16684898,617,617,617,617,0
|
|
20240823,135900,16684898,617,617,617,617,0
|
|
20240823,135800,16684898,617,617,617,617,0
|
|
20240823,135700,16684898,617,617,617,617,0
|
|
20240823,135600,16684898,617,617,617,617,1
|
|
20240823,135500,16684281,616,616,616,616,0
|
|
20240823,135400,16684281,616,616,616,616,0
|
|
20240823,135300,16684281,616,616,616,616,0
|
|
20240823,135200,16684281,616,616,616,616,1
|
|
20240823,135100,16683665,618,618,618,618,0
|
|
20240823,135000,16683665,618,618,618,618,0
|
|
20240823,134900,16683665,618,618,618,618,0
|
|
20240823,134800,16683665,618,618,618,618,0
|
|
20240823,134700,16683665,618,617,618,617,2
|
|
20240823,134600,16682430,616,616,616,616,1
|
|
20240823,134500,16681814,615,615,615,615,0
|
|
20240823,134400,16681814,615,615,615,615,0
|
|
20240823,134300,16681814,615,615,615,615,0
|
|
20240823,134200,16681814,615,615,615,615,0
|
|
20240823,134100,16681814,615,615,615,615,0
|
|
20240823,134000,16681814,615,615,615,615,0
|
|
20240823,133900,16681814,615,615,615,615,0
|
|
20240823,133800,16681814,615,615,615,615,0
|
|
20240823,133700,16681814,615,615,615,615,0
|
|
20240823,133600,16681814,615,615,615,615,0
|
|
20240823,133500,16681814,615,615,615,615,0
|
|
20240823,133400,16681814,615,615,615,615,0
|
|
20240823,133300,16681814,615,615,615,615,0
|
|
20240823,133200,16681814,615,615,615,615,0
|
|
20240823,133100,16681814,615,615,615,615,0
|
|
20240823,133000,16681814,615,615,615,615,0
|
|
20240823,132900,16681814,615,615,615,615,0
|
|
20240823,132800,16681814,615,615,615,615,0
|
|
20240823,132700,16681814,615,615,615,615,0
|
|
20240823,132600,16681814,615,615,615,615,0
|
|
20240823,132500,16681814,615,615,615,615,0
|
|
20240823,132400,16681814,615,615,615,615,0
|
|
20240823,132300,16681814,615,615,615,615,0
|
|
20240823,132200,16681814,615,615,615,615,0
|
|
20240823,132100,16681814,615,615,615,615,0
|
|
20240823,132000,16681814,615,615,615,615,0
|
|
20240823,131900,16681814,615,615,615,615,0
|
|
20240823,131800,16681814,615,615,615,615,0
|
|
20240823,131700,16681814,615,615,615,615,0
|
|
20240823,131600,16681814,615,615,615,615,0
|
|
20240823,131500,16681814,615,615,615,615,0
|
|
20240823,131400,16681814,615,615,615,615,0
|
|
20240823,131300,16681814,615,615,615,615,0
|
|
20240823,131200,16681814,615,615,615,615,1
|
|
20240823,131100,16681199,616,616,616,616,0
|
|
20240823,131000,16681199,616,616,616,616,0
|
|
20240823,130900,16681199,616,617,617,616,1233
|
|
20240823,130800,15921670,616,616,616,616,0
|
|
20240823,130700,15921670,616,616,616,616,0
|
|
20240823,130600,15921670,616,616,616,616,0
|
|
20240823,130500,15921670,616,616,616,616,0
|
|
20240823,130400,15921670,616,616,616,616,0
|
|
20240823,130300,15921670,616,616,616,616,800
|
|
20240823,130200,15428870,616,616,616,616,0
|
|
20240823,130100,15428870,616,616,616,616,0
|
|
20240823,130000,15428870,616,616,616,616,0
|
|
20240823,125900,15428870,616,616,616,616,0
|
|
20240823,125800,15428870,616,616,616,616,0
|
|
20240823,125700,15428870,616,616,616,616,0
|
|
20240823,125600,15428870,616,616,616,616,0
|
|
20240823,125500,15428870,616,616,616,616,0
|
|
20240823,125400,15428870,616,616,616,616,0
|
|
20240823,125300,15428870,616,616,616,616,0
|
|
20240823,125200,15428870,616,616,616,616,0
|
|
20240823,125100,15428870,616,616,616,616,0
|
|
20240823,125000,15428870,616,616,616,616,0
|
|
20240823,124900,15428870,616,616,616,616,0
|
|
20240823,124800,15428870,616,616,616,616,0
|
|
20240823,124700,15428870,616,616,616,616,0
|
|
20240823,124600,15428870,616,616,616,616,0
|
|
20240823,124500,15428870,616,616,616,616,0
|
|
20240823,124400,15428870,616,616,616,616,0
|
|
20240823,124300,15428870,616,616,616,616,0
|
|
20240823,124200,15428870,616,616,616,616,0
|
|
20240823,124100,15428870,616,617,617,616,901
|
|
20240823,124000,14872954,616,616,616,616,0
|
|
20240823,123900,14872954,616,616,616,616,0
|
|
20240823,123800,14872954,616,616,616,616,0
|
|
20240823,123700,14872954,616,616,616,616,1
|
|
20240823,123600,14872338,617,617,617,617,70
|
|
20240823,123500,14829148,617,617,617,617,0
|
|
20240823,123400,14829148,617,617,617,617,30
|
|
20240823,123300,14810638,616,616,616,616,1
|
|
20240823,123200,14810022,617,617,617,617,1000
|
|
20240823,123100,14193022,616,616,616,616,0
|
|
20240823,123000,14193022,616,616,616,616,0
|
|
20240823,122900,14193022,616,617,617,616,504
|
|
20240823,122800,13882055,617,617,617,617,0
|
|
20240823,122700,13882055,617,617,617,617,497
|
|
20240823,122600,13575406,617,616,617,616,2
|
|
20240823,122500,13574173,617,616,617,616,1001
|
|
20240823,122400,12956557,617,617,617,617,1000
|
|
20240823,122300,12339557,617,617,617,617,1003
|
|
20240823,122200,11720706,616,616,616,616,0
|
|
20240823,122100,11720706,616,616,616,616,0
|
|
20240823,122000,11720706,616,616,616,616,51
|
|
20240823,121900,11689290,617,617,617,617,0
|
|
20240823,121800,11689290,617,617,617,617,0
|
|
20240823,121700,11689290,617,617,617,617,0
|
|
20240823,121600,11689290,617,617,617,617,0
|
|
20240823,121500,11689290,617,617,617,617,0
|
|
20240823,121400,11689290,617,617,617,617,0
|
|
20240823,121300,11689290,617,617,617,617,0
|
|
20240823,121200,11689290,617,617,617,617,500
|
|
20240823,121100,11380790,617,617,617,617,0
|
|
20240823,121000,11380790,617,617,617,617,0
|
|
20240823,120900,11380790,617,617,617,617,3
|
|
20240823,120800,11378939,617,617,617,617,0
|
|
20240823,120700,11378939,617,617,617,617,0
|
|
20240823,120600,11378939,617,617,617,617,0
|
|
20240823,120500,11378939,617,617,617,617,0
|
|
20240823,120400,11378939,617,617,617,617,0
|
|
20240823,120300,11378939,617,617,617,617,0
|
|
20240823,120200,11378939,617,617,617,617,0
|
|
20240823,120100,11378939,617,617,617,617,0
|
|
20240823,120000,11378939,617,617,617,617,0
|
|
20240823,115900,11378939,617,617,617,617,0
|
|
20240823,115800,11378939,617,617,617,617,0
|
|
20240823,115700,11378939,617,617,617,617,0
|
|
20240823,115600,11378939,617,617,617,617,1
|
|
20240823,115500,11378322,617,617,617,617,0
|
|
20240823,115400,11378322,617,617,617,617,4188
|
|
20240823,115300,8794326,617,617,617,617,372
|
|
20240823,115200,8564802,618,618,618,618,1
|
|
20240823,115100,8564184,618,618,618,618,0
|
|
20240823,115000,8564184,618,618,618,618,1
|
|
20240823,114900,8563566,617,617,617,617,0
|
|
20240823,114800,8563566,617,617,617,617,0
|
|
20240823,114700,8563566,617,617,617,617,0
|
|
20240823,114600,8563566,617,617,617,617,0
|
|
20240823,114500,8563566,617,617,617,617,0
|
|
20240823,114400,8563566,617,617,617,617,0
|
|
20240823,114300,8563566,617,617,617,617,372
|
|
20240823,114200,8334042,618,618,618,618,0
|
|
20240823,114100,8334042,618,618,618,618,0
|
|
20240823,114000,8334042,618,618,618,618,0
|
|
20240823,113900,8334042,618,618,618,618,1
|
|
20240823,113800,8333424,617,617,617,617,0
|
|
20240823,113700,8333424,617,617,617,617,0
|
|
20240823,113600,8333424,617,617,617,617,0
|
|
20240823,113500,8333424,617,617,617,617,2000
|
|
20240823,113400,7099424,617,617,617,617,0
|
|
20240823,113300,7099424,617,617,617,617,0
|
|
20240823,113200,7099424,617,617,617,617,0
|
|
20240823,113100,7099424,617,617,617,617,1
|
|
20240823,113000,7098807,617,617,617,617,370
|
|
20240823,112900,6870517,617,617,617,617,0
|
|
20240823,112800,6870517,617,617,617,617,0
|
|
20240823,112700,6870517,617,617,617,617,0
|
|
20240823,112600,6870517,617,617,617,617,0
|
|
20240823,112500,6870517,617,617,617,617,0
|
|
20240823,112400,6870517,617,617,617,617,0
|
|
20240823,112300,6870517,617,617,617,617,373
|
|
20240823,112200,6640376,618,618,618,618,0
|
|
20240823,112100,6640376,618,618,618,618,0
|
|
20240823,112000,6640376,618,618,618,618,0
|
|
20240823,111900,6640376,618,618,618,618,4
|
|
20240823,111800,6637904,618,618,618,618,0
|
|
20240823,111700,6637904,618,618,618,618,0
|
|
20240823,111600,6637904,618,618,618,618,1
|
|
20240823,111500,6637286,617,617,617,617,0
|
|
20240823,111400,6637286,617,617,617,617,0
|
|
20240823,111300,6637286,617,617,617,617,371
|
|
20240823,111200,6408379,617,617,617,617,1
|
|
20240823,111100,6407762,618,618,618,618,0
|
|
20240823,111000,6407762,618,618,618,618,0
|
|
20240823,110900,6407762,618,618,618,618,0
|
|
20240823,110800,6407762,618,618,618,618,11
|
|
20240823,110700,6400964,618,618,618,618,0
|
|
20240823,110600,6400964,618,617,618,617,619
|
|
20240823,110500,6019040,617,617,617,617,0
|
|
20240823,110400,6019040,617,617,617,617,0
|
|
20240823,110300,6019040,617,617,617,617,0
|
|
20240823,110200,6019040,617,617,617,617,0
|
|
20240823,110100,6019040,617,617,617,617,1
|
|
20240823,110000,6018423,617,617,617,617,375
|
|
20240823,105900,5787048,617,617,617,617,0
|
|
20240823,105800,5787048,617,617,617,617,1
|
|
20240823,105700,5786431,616,616,616,616,0
|
|
20240823,105600,5786431,616,616,616,616,0
|
|
20240823,105500,5786431,616,616,616,616,0
|
|
20240823,105400,5786431,616,616,616,616,0
|
|
20240823,105300,5786431,616,616,616,616,0
|
|
20240823,105200,5786431,616,616,616,616,0
|
|
20240823,105100,5786431,616,616,616,616,1
|
|
20240823,105000,5785815,616,616,616,616,367
|
|
20240823,104900,5559743,616,616,616,616,0
|
|
20240823,104800,5559743,616,616,616,616,0
|
|
20240823,104700,5559743,616,616,616,616,0
|
|
20240823,104600,5559743,616,616,616,616,0
|
|
20240823,104500,5559743,616,616,616,616,0
|
|
20240823,104400,5559743,616,616,616,616,0
|
|
20240823,104300,5559743,616,616,616,616,1
|
|
20240823,104200,5559127,617,617,617,617,0
|
|
20240823,104100,5559127,617,617,617,617,0
|
|
20240823,104000,5559127,617,617,617,617,1003
|
|
20240823,103900,4940276,617,617,617,617,0
|
|
20240823,103800,4940276,617,617,617,617,0
|
|
20240823,103700,4940276,617,617,617,617,0
|
|
20240823,103600,4940276,617,617,617,617,0
|
|
20240823,103500,4940276,617,617,617,617,0
|
|
20240823,103400,4940276,617,617,617,617,0
|
|
20240823,103300,4940276,617,617,617,617,0
|
|
20240823,103200,4940276,617,617,617,617,0
|
|
20240823,103100,4940276,617,617,617,617,375
|
|
20240823,103000,4708901,617,617,617,617,1
|
|
20240823,102900,4708284,618,618,618,618,4
|
|
20240823,102800,4705812,617,617,617,617,0
|
|
20240823,102700,4705812,617,617,617,617,0
|
|
20240823,102600,4705812,617,617,617,617,0
|
|
20240823,102500,4705812,617,617,617,617,0
|
|
20240823,102400,4705812,617,617,617,617,0
|
|
20240823,102300,4705812,617,617,617,617,0
|
|
20240823,102200,4705812,617,617,617,617,0
|
|
20240823,102100,4705812,617,617,617,617,1
|
|
20240823,102000,4705195,617,617,617,617,371
|
|
20240823,101900,4476288,617,617,617,617,0
|
|
20240823,101800,4476288,617,617,617,617,2
|
|
20240823,101700,4475054,617,617,617,617,0
|
|
20240823,101600,4475054,617,617,617,617,0
|
|
20240823,101500,4475054,617,617,617,617,0
|
|
20240823,101400,4475054,617,617,617,617,0
|
|
20240823,101300,4475054,617,617,617,617,0
|
|
20240823,101200,4475054,617,617,617,617,0
|
|
20240823,101100,4475054,617,617,617,617,1
|
|
20240823,101000,4474437,617,617,617,617,365
|
|
20240823,100900,4249232,617,617,617,617,0
|
|
20240823,100800,4249232,617,617,617,617,0
|
|
20240823,100700,4249232,617,617,617,617,0
|
|
20240823,100600,4249232,617,617,617,617,0
|
|
20240823,100500,4249232,617,617,617,617,0
|
|
20240823,100400,4249232,617,617,617,617,0
|
|
20240823,100300,4249232,617,617,617,617,371
|
|
20240823,100200,4020325,618,618,618,618,0
|
|
20240823,100100,4020325,618,618,618,618,1
|
|
20240823,100000,4019707,618,618,618,618,0
|
|
20240823,095900,4019707,618,618,618,618,0
|
|
20240823,095800,4019707,618,618,618,618,0
|
|
20240823,095700,4019707,618,618,618,618,0
|
|
20240823,095600,4019707,618,618,618,618,241
|
|
20240823,095500,3870769,617,617,617,617,0
|
|
20240823,095400,3870769,617,617,617,617,0
|
|
20240823,095300,3870769,617,617,617,617,7
|
|
20240823,095200,3866450,618,618,618,618,3
|
|
20240823,095100,3864596,617,617,617,617,8
|
|
20240823,095000,3859660,617,617,617,617,465
|
|
20240823,094900,3572755,616,616,616,616,0
|
|
20240823,094800,3572755,616,616,616,616,0
|
|
20240823,094700,3572755,616,616,616,616,0
|
|
20240823,094600,3572755,616,616,616,616,0
|
|
20240823,094500,3572755,616,616,616,616,0
|
|
20240823,094400,3572755,616,616,616,616,1
|
|
20240823,094300,3572139,617,617,617,617,1
|
|
20240823,094200,3571522,616,616,616,616,371
|
|
20240823,094100,3342986,616,616,616,616,1
|
|
20240823,094000,3342370,617,617,617,617,0
|
|
20240823,093900,3342370,617,617,617,617,1
|
|
20240823,093800,3341753,616,616,616,616,0
|
|
20240823,093700,3341753,616,616,616,616,0
|
|
20240823,093600,3341753,616,616,616,616,0
|
|
20240823,093500,3341753,616,616,616,616,3216
|
|
20240823,093400,1360697,616,617,617,616,4
|
|
20240823,093300,1358230,616,617,617,616,541
|
|
20240823,093200,1024814,617,617,617,617,3
|
|
20240823,093100,1022963,617,617,617,617,3
|
|
20240823,093000,1021112,617,617,617,617,0
|
|
20240823,092900,1021112,617,616,617,616,257
|
|
20240823,092800,862797,616,616,616,616,3
|
|
20240823,092700,860949,616,616,616,616,3
|
|
20240823,092600,859101,616,616,616,616,0
|
|
20240823,092500,859101,616,616,616,616,3
|
|
20240823,092400,857253,616,616,616,616,3
|
|
20240823,092300,855405,614,614,614,614,372
|
|
20240823,092200,626997,616,616,616,616,3
|
|
20240823,092100,625149,616,616,616,616,3
|
|
20240823,092000,623301,616,616,616,616,0
|
|
20240823,091900,623301,616,616,616,616,3
|
|
20240823,091800,621453,616,616,616,616,3
|
|
20240823,091700,619605,616,616,616,616,7
|
|
20240823,091600,615293,614,614,614,614,3
|
|
20240823,091500,613451,616,616,616,616,3
|
|
20240823,091400,611603,616,616,616,616,3
|
|
20240823,091300,609755,614,614,614,614,352
|
|
20240823,091200,393627,616,616,616,616,14
|
|
20240823,091100,385003,616,616,616,616,3
|
|
20240823,091000,383155,616,616,616,616,3
|
|
20240823,090900,381307,617,617,617,617,0
|
|
20240823,090800,381307,617,615,617,614,105
|
|
20240823,090700,316783,617,617,617,617,3
|
|
20240823,090600,314932,618,618,618,618,0
|
|
20240823,090500,314932,618,618,618,618,3
|
|
20240823,090400,313078,618,618,618,618,3
|
|
20240823,090300,311224,614,618,618,614,373
|
|
20240823,090200,82190,614,614,614,614,1
|
|
20240823,090100,81576,618,618,618,618,27
|
|
20240823,090000,64890,618,618,618,618,105
|