640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,193700,145685457,777,777,777,777,549
|
|
20240923,193600,145685457,777,777,777,777,0
|
|
20240923,193500,145685457,777,777,777,777,0
|
|
20240923,193400,145685457,777,777,777,777,0
|
|
20240923,193300,145685457,777,777,777,777,0
|
|
20240923,193200,145685457,777,777,777,777,0
|
|
20240923,193100,145685457,777,777,777,777,0
|
|
20240923,193000,145685457,777,777,777,777,0
|
|
20240923,192900,145685457,777,777,777,777,0
|
|
20240923,192800,145685457,777,777,777,777,0
|
|
20240923,192700,145685457,777,777,777,777,0
|
|
20240923,192600,145685457,777,777,777,777,0
|
|
20240923,192500,145685457,777,777,777,777,0
|
|
20240923,192400,145685457,777,777,777,777,0
|
|
20240923,192300,145685457,777,777,777,777,0
|
|
20240923,192200,145685457,777,777,777,777,0
|
|
20240923,192100,145685457,777,777,777,777,0
|
|
20240923,192000,145685457,777,777,777,777,0
|
|
20240923,191900,145685457,777,777,777,777,0
|
|
20240923,191800,145685457,777,777,777,777,0
|
|
20240923,191700,145685457,777,777,777,777,0
|
|
20240923,191600,145685457,777,777,777,777,0
|
|
20240923,191500,145685457,777,777,777,777,0
|
|
20240923,191400,145685457,777,777,777,777,0
|
|
20240923,191300,145685457,777,777,777,777,0
|
|
20240923,191200,145685457,777,777,777,777,0
|
|
20240923,191100,145685457,777,777,777,777,0
|
|
20240923,191000,145685457,777,777,777,777,0
|
|
20240923,190900,145685457,777,777,777,777,0
|
|
20240923,190800,145685457,777,777,777,777,0
|
|
20240923,190700,145685457,777,777,777,777,549
|
|
20240923,190600,145685457,777,777,777,777,0
|
|
20240923,190500,145685457,777,777,777,777,0
|
|
20240923,190400,145685457,777,777,777,777,0
|
|
20240923,190300,145685457,777,777,777,777,0
|
|
20240923,190200,145685457,777,777,777,777,0
|
|
20240923,190100,145685457,777,777,777,777,0
|
|
20240923,190000,145685457,777,777,777,777,0
|
|
20240923,185900,145685457,777,777,777,777,0
|
|
20240923,185800,145685457,777,777,777,777,0
|
|
20240923,185700,145685457,777,777,777,777,0
|
|
20240923,185600,145685457,777,777,777,777,0
|
|
20240923,185500,145685457,777,777,777,777,0
|
|
20240923,185400,145685457,777,777,777,777,0
|
|
20240923,185300,145685457,777,777,777,777,0
|
|
20240923,185200,145685457,777,777,777,777,0
|
|
20240923,185100,145685457,777,777,777,777,0
|
|
20240923,185000,145685457,777,777,777,777,0
|
|
20240923,184900,145685457,777,777,777,777,0
|
|
20240923,184800,145685457,777,777,777,777,0
|
|
20240923,184700,145685457,777,777,777,777,0
|
|
20240923,184600,145685457,777,777,777,777,0
|
|
20240923,184500,145685457,777,777,777,777,0
|
|
20240923,184400,145685457,777,777,777,777,0
|
|
20240923,184300,145685457,777,777,777,777,0
|
|
20240923,184200,145685457,777,777,777,777,0
|
|
20240923,184100,145685457,777,777,777,777,0
|
|
20240923,184000,145685457,777,777,777,777,0
|
|
20240923,183900,145685457,777,777,777,777,0
|
|
20240923,183800,145685457,777,777,777,777,0
|
|
20240923,183700,145685457,777,777,777,777,549
|
|
20240923,183600,145685457,777,777,777,777,0
|
|
20240923,183500,145685457,777,777,777,777,0
|
|
20240923,183400,145685457,777,777,777,777,0
|
|
20240923,183300,145685457,777,777,777,777,0
|
|
20240923,183200,145685457,777,777,777,777,0
|
|
20240923,183100,145685457,777,777,777,777,0
|
|
20240923,183000,145685457,777,777,777,777,0
|
|
20240923,182900,145685457,777,777,777,777,0
|
|
20240923,182800,145685457,777,777,777,777,0
|
|
20240923,182700,145685457,777,777,777,777,0
|
|
20240923,182600,145685457,777,777,777,777,0
|
|
20240923,182500,145685457,777,777,777,777,0
|
|
20240923,182400,145685457,777,777,777,777,0
|
|
20240923,182300,145685457,777,777,777,777,0
|
|
20240923,182200,145685457,777,777,777,777,0
|
|
20240923,182100,145685457,777,777,777,777,0
|
|
20240923,182000,145685457,777,777,777,777,0
|
|
20240923,181900,145685457,777,777,777,777,0
|
|
20240923,181800,145685457,777,777,777,777,0
|
|
20240923,181700,145685457,777,777,777,777,0
|
|
20240923,181600,145685457,777,777,777,777,0
|
|
20240923,181500,145685457,777,777,777,777,0
|
|
20240923,181400,145685457,777,777,777,777,0
|
|
20240923,181300,145685457,777,777,777,777,0
|
|
20240923,181200,145685457,777,777,777,777,0
|
|
20240923,181100,145685457,777,777,777,777,0
|
|
20240923,181000,145685457,777,777,777,777,0
|
|
20240923,180900,145685457,777,777,777,777,0
|
|
20240923,180800,145685457,777,777,777,777,0
|
|
20240923,180700,145685457,777,777,777,777,549
|
|
20240923,180600,145685457,777,777,777,777,0
|
|
20240923,180500,145685457,777,777,777,777,0
|
|
20240923,180400,145685457,777,777,777,777,0
|
|
20240923,180300,145685457,777,777,777,777,0
|
|
20240923,180200,145685457,777,777,777,777,0
|
|
20240923,180100,145685457,777,777,777,777,0
|
|
20240923,180000,145685457,777,777,777,777,0
|
|
20240923,175900,145685457,777,777,777,777,0
|
|
20240923,175800,145685457,777,777,777,777,0
|
|
20240923,175700,145685457,777,777,777,777,0
|
|
20240923,175600,145685457,777,777,777,777,0
|
|
20240923,175500,145685457,777,777,777,777,0
|
|
20240923,175400,145685457,777,777,777,777,0
|
|
20240923,175300,145685457,777,777,777,777,0
|
|
20240923,175200,145685457,777,777,777,777,0
|
|
20240923,175100,145685457,777,777,777,777,0
|
|
20240923,175000,145685457,777,777,777,777,0
|
|
20240923,174900,145685457,777,777,777,777,0
|
|
20240923,174800,145685457,777,777,777,777,0
|
|
20240923,174700,145685457,777,777,777,777,0
|
|
20240923,174600,145685457,777,777,777,777,0
|
|
20240923,174500,145685457,777,777,777,777,0
|
|
20240923,174400,145685457,777,777,777,777,0
|
|
20240923,174300,145685457,777,777,777,777,0
|
|
20240923,174200,145685457,777,777,777,777,0
|
|
20240923,174100,145685457,777,777,777,777,0
|
|
20240923,174000,145685457,777,777,777,777,0
|
|
20240923,173900,145685457,777,777,777,777,0
|
|
20240923,173800,145685457,777,777,777,777,0
|
|
20240923,173700,145685457,777,777,777,777,549
|
|
20240923,173600,145685457,777,777,777,777,0
|
|
20240923,173500,145685457,777,777,777,777,0
|
|
20240923,173400,145685457,777,777,777,777,0
|
|
20240923,173300,145685457,777,777,777,777,0
|
|
20240923,173200,145685457,777,777,777,777,0
|
|
20240923,173100,145685457,777,777,777,777,0
|
|
20240923,173000,145685457,777,777,777,777,0
|
|
20240923,172900,145685457,777,777,777,777,0
|
|
20240923,172800,145685457,777,777,777,777,0
|
|
20240923,172700,145685457,777,777,777,777,0
|
|
20240923,172600,145685457,777,777,777,777,0
|
|
20240923,172500,145685457,777,777,777,777,0
|
|
20240923,172400,145685457,777,777,777,777,0
|
|
20240923,172300,145685457,777,777,777,777,0
|
|
20240923,172200,145685457,777,777,777,777,0
|
|
20240923,172100,145685457,777,777,777,777,0
|
|
20240923,172000,145685457,777,777,777,777,0
|
|
20240923,171900,145685457,777,777,777,777,0
|
|
20240923,171800,145685457,777,777,777,777,0
|
|
20240923,171700,145685457,777,777,777,777,0
|
|
20240923,171600,145685457,777,777,777,777,0
|
|
20240923,171500,145685457,777,777,777,777,0
|
|
20240923,171400,145685457,777,777,777,777,0
|
|
20240923,171300,145685457,777,777,777,777,0
|
|
20240923,171200,145685457,777,777,777,777,0
|
|
20240923,171100,145685457,777,777,777,777,0
|
|
20240923,171000,145685457,777,777,777,777,0
|
|
20240923,170900,145685457,777,777,777,777,0
|
|
20240923,170800,145685457,777,777,777,777,0
|
|
20240923,170700,145685457,777,777,777,777,549
|
|
20240923,170600,145685457,777,777,777,777,0
|
|
20240923,170500,145685457,777,777,777,777,0
|
|
20240923,170400,145685457,777,777,777,777,0
|
|
20240923,170300,145685457,777,777,777,777,0
|
|
20240923,170200,145685457,777,777,777,777,0
|
|
20240923,170100,145685457,777,777,777,777,0
|
|
20240923,170000,145685457,777,777,777,777,0
|
|
20240923,165900,145685457,777,777,777,777,0
|
|
20240923,165800,145685457,777,777,777,777,0
|
|
20240923,165700,145685457,777,777,777,777,0
|
|
20240923,165600,145685457,777,777,777,777,0
|
|
20240923,165500,145685457,777,777,777,777,0
|
|
20240923,165400,145685457,777,777,777,777,0
|
|
20240923,165300,145685457,777,777,777,777,0
|
|
20240923,165200,145685457,777,777,777,777,0
|
|
20240923,165100,145685457,777,777,777,777,0
|
|
20240923,165000,145685457,777,777,777,777,0
|
|
20240923,164900,145685457,777,777,777,777,0
|
|
20240923,164800,145685457,777,777,777,777,0
|
|
20240923,164700,145685457,777,777,777,777,0
|
|
20240923,164600,145685457,777,777,777,777,0
|
|
20240923,164500,145685457,777,777,777,777,0
|
|
20240923,164400,145685457,777,777,777,777,0
|
|
20240923,164300,145685457,777,777,777,777,0
|
|
20240923,164200,145685457,777,777,777,777,0
|
|
20240923,164100,145685457,777,777,777,777,0
|
|
20240923,164000,145685457,777,777,777,777,0
|
|
20240923,163900,145685457,777,777,777,777,0
|
|
20240923,163800,145685457,777,777,777,777,0
|
|
20240923,163700,145685457,777,777,777,777,549
|
|
20240923,163600,145685457,777,777,777,777,0
|
|
20240923,163500,145685457,777,777,777,777,0
|
|
20240923,163400,145685457,777,777,777,777,0
|
|
20240923,163300,145685457,777,777,777,777,0
|
|
20240923,163200,145685457,777,777,777,777,0
|
|
20240923,163100,145685457,777,777,777,777,0
|
|
20240923,163000,145685457,777,777,777,777,0
|
|
20240923,162900,145685457,777,777,777,777,0
|
|
20240923,162800,145685457,777,777,777,777,0
|
|
20240923,162700,145685457,777,777,777,777,0
|
|
20240923,162600,145685457,777,777,777,777,0
|
|
20240923,162500,145685457,777,777,777,777,0
|
|
20240923,162400,145685457,777,777,777,777,0
|
|
20240923,162300,145685457,777,777,777,777,0
|
|
20240923,162200,145685457,777,777,777,777,0
|
|
20240923,162100,145685457,777,777,777,777,0
|
|
20240923,162000,145685457,777,777,777,777,0
|
|
20240923,161900,145685457,777,777,777,777,0
|
|
20240923,161800,145685457,777,777,777,777,0
|
|
20240923,161700,145685457,777,777,777,777,0
|
|
20240923,161600,145685457,777,777,777,777,0
|
|
20240923,161500,145685457,777,777,777,777,0
|
|
20240923,161400,145685457,777,777,777,777,0
|
|
20240923,161300,145685457,777,777,777,777,0
|
|
20240923,161200,145685457,777,777,777,777,0
|
|
20240923,161100,145685457,777,777,777,777,0
|
|
20240923,161000,145685457,777,777,777,777,0
|
|
20240923,160900,145685457,777,777,777,777,0
|
|
20240923,160800,145685457,777,777,777,777,0
|
|
20240923,160700,145685457,777,777,777,777,549
|
|
20240923,160600,145685457,777,777,777,777,0
|
|
20240923,160500,145685457,777,777,777,777,0
|
|
20240923,160400,145685457,777,777,777,777,0
|
|
20240923,160300,145685457,777,777,777,777,0
|
|
20240923,160200,145685457,777,777,777,777,0
|
|
20240923,160100,145685457,777,777,777,777,0
|
|
20240923,160000,145685457,777,777,777,777,0
|
|
20240923,155900,145685457,777,777,777,777,0
|
|
20240923,155800,145685457,777,777,777,777,0
|
|
20240923,155700,145685457,777,777,777,777,0
|
|
20240923,155600,145685457,777,777,777,777,0
|
|
20240923,155500,145685457,777,777,777,777,0
|
|
20240923,155400,145685457,777,777,777,777,0
|
|
20240923,155300,145685457,777,777,777,777,0
|
|
20240923,155200,145685457,777,777,777,777,0
|
|
20240923,155100,145685457,777,777,777,777,0
|
|
20240923,155000,145685457,777,777,777,777,0
|
|
20240923,154900,145685457,777,777,777,777,0
|
|
20240923,154800,145685457,777,777,777,777,0
|
|
20240923,154700,145685457,777,777,777,777,0
|
|
20240923,154600,145685457,777,777,777,777,0
|
|
20240923,154500,145685457,777,777,777,777,0
|
|
20240923,154400,145685457,777,777,777,777,0
|
|
20240923,154300,145685457,777,777,777,777,0
|
|
20240923,154200,145685457,777,777,777,777,0
|
|
20240923,154100,145685457,777,777,777,777,0
|
|
20240923,154000,145685457,777,777,777,777,0
|
|
20240923,153900,145685457,777,777,777,777,0
|
|
20240923,153800,145685457,777,777,777,777,0
|
|
20240923,153700,145685457,777,777,777,777,549
|
|
20240923,153600,145685457,777,777,777,777,0
|
|
20240923,153500,145685457,777,777,777,777,0
|
|
20240923,153400,145685457,777,777,777,777,0
|
|
20240923,153300,145685457,777,777,777,777,0
|
|
20240923,153200,145685457,777,777,777,777,0
|
|
20240923,153100,145685457,777,777,777,777,0
|
|
20240923,153000,145685457,777,777,777,777,549
|
|
20240923,152900,145258884,777,777,777,777,0
|
|
20240923,152800,145258884,777,777,777,777,0
|
|
20240923,152700,145258884,777,777,777,777,0
|
|
20240923,152600,145258884,777,777,777,777,0
|
|
20240923,152500,145258884,777,777,777,777,0
|
|
20240923,152400,145258884,777,777,777,777,0
|
|
20240923,152300,145258884,777,777,777,777,0
|
|
20240923,152200,145258884,777,777,777,777,0
|
|
20240923,152100,145258884,777,777,777,777,0
|
|
20240923,152000,145258884,777,777,777,777,0
|
|
20240923,151900,145258884,777,778,778,777,7
|
|
20240923,151800,145253439,778,778,778,778,0
|
|
20240923,151700,145253439,778,778,778,778,0
|
|
20240923,151600,145253439,778,778,778,778,0
|
|
20240923,151500,145253439,778,778,778,778,31
|
|
20240923,151400,145229321,775,775,775,775,500
|
|
20240923,151300,144841821,778,778,778,778,0
|
|
20240923,151200,144841821,778,778,778,778,0
|
|
20240923,151100,144841821,778,778,778,778,0
|
|
20240923,151000,144841821,778,778,778,778,0
|
|
20240923,150900,144841821,778,778,778,778,0
|
|
20240923,150800,144841821,778,777,778,777,1544
|
|
20240923,150700,143640837,775,775,775,775,430
|
|
20240923,150600,143307587,775,775,775,775,316
|
|
20240923,150500,143062687,775,775,775,775,0
|
|
20240923,150400,143062687,775,775,775,775,55
|
|
20240923,150300,143020062,775,775,775,775,0
|
|
20240923,150200,143020062,775,776,776,775,591
|
|
20240923,150100,142561486,776,776,776,776,0
|
|
20240923,150000,142561486,776,776,776,776,0
|
|
20240923,145900,142561486,776,776,776,776,1000
|
|
20240923,145800,141785486,776,776,776,776,73
|
|
20240923,145700,141728838,776,776,776,776,8
|
|
20240923,145600,141722630,776,776,776,776,1
|
|
20240923,145500,141721854,776,776,776,776,1311
|
|
20240923,145400,140704518,776,776,776,776,3
|
|
20240923,145300,140702190,775,775,775,775,2000
|
|
20240923,145200,139152190,775,776,776,775,538
|
|
20240923,145100,138734740,775,775,775,775,109
|
|
20240923,145000,138650265,776,776,776,776,2
|
|
20240923,144900,138648713,776,776,776,775,381
|
|
20240923,144800,138353425,776,776,776,776,5
|
|
20240923,144700,138349545,776,776,776,776,1
|
|
20240923,144600,138348769,775,775,775,775,1
|
|
20240923,144500,138347994,776,776,776,776,0
|
|
20240923,144400,138347994,776,776,776,776,1552
|
|
20240923,144300,137143642,775,775,775,775,0
|
|
20240923,144200,137143642,775,775,775,775,0
|
|
20240923,144100,137143642,775,775,775,775,10
|
|
20240923,144000,137135892,777,778,778,777,1015
|
|
20240923,143900,136346237,777,776,777,776,104
|
|
20240923,143800,136265505,776,776,776,776,1
|
|
20240923,143700,136264729,775,775,775,775,0
|
|
20240923,143600,136264729,775,775,775,775,0
|
|
20240923,143500,136264729,775,775,775,775,500
|
|
20240923,143400,135877229,775,775,775,775,0
|
|
20240923,143300,135877229,775,775,775,775,2971
|
|
20240923,143200,133574704,775,775,775,775,2216
|
|
20240923,143100,131857304,776,776,776,776,0
|
|
20240923,143000,131857304,776,776,776,776,10
|
|
20240923,142900,131849544,776,776,776,776,13
|
|
20240923,142800,131839456,776,776,776,776,0
|
|
20240923,142700,131839456,776,776,776,776,0
|
|
20240923,142600,131839456,776,776,776,776,847
|
|
20240923,142500,131182184,776,776,776,776,0
|
|
20240923,142400,131182184,776,776,776,776,166
|
|
20240923,142300,131053368,777,777,777,777,1
|
|
20240923,142200,131052591,777,777,777,777,0
|
|
20240923,142100,131052591,777,777,777,777,1
|
|
20240923,142000,131051814,777,777,777,777,0
|
|
20240923,141900,131051814,777,777,777,777,0
|
|
20240923,141800,131051814,777,777,777,777,0
|
|
20240923,141700,131051814,777,777,777,777,1
|
|
20240923,141600,131051037,777,777,777,777,0
|
|
20240923,141500,131051037,777,777,777,777,51
|
|
20240923,141400,131011410,775,775,775,775,0
|
|
20240923,141300,131011410,775,775,775,775,2021
|
|
20240923,141200,129445135,776,776,776,776,516
|
|
20240923,141100,129044719,776,775,776,775,4
|
|
20240923,141000,129041617,775,775,775,775,0
|
|
20240923,140900,129041617,775,775,775,775,0
|
|
20240923,140800,129041617,775,776,776,775,610
|
|
20240923,140700,128568759,775,775,775,775,47
|
|
20240923,140600,128532334,775,776,776,775,510
|
|
20240923,140500,128136897,776,776,776,776,0
|
|
20240923,140400,128136897,776,776,776,776,0
|
|
20240923,140300,128136897,776,776,776,776,340
|
|
20240923,140200,127873057,778,778,778,778,0
|
|
20240923,140100,127873057,778,778,778,778,0
|
|
20240923,140000,127873057,778,778,778,778,0
|
|
20240923,135900,127873057,778,778,778,778,0
|
|
20240923,135800,127873057,778,778,778,778,0
|
|
20240923,135700,127873057,778,778,778,778,0
|
|
20240923,135600,127873057,778,778,778,778,0
|
|
20240923,135500,127873057,778,778,778,778,0
|
|
20240923,135400,127873057,778,778,778,778,500
|
|
20240923,135300,127484057,778,778,778,778,0
|
|
20240923,135200,127484057,778,778,778,778,0
|
|
20240923,135100,127484057,778,778,778,778,0
|
|
20240923,135000,127484057,778,778,778,778,2
|
|
20240923,134900,127482501,778,778,778,778,1
|
|
20240923,134800,127481723,777,777,777,777,0
|
|
20240923,134700,127481723,777,777,777,777,10
|
|
20240923,134600,127473953,777,777,777,777,0
|
|
20240923,134500,127473953,777,777,777,777,0
|
|
20240923,134400,127473953,777,777,777,777,2003
|
|
20240923,134300,125917622,777,775,777,775,24
|
|
20240923,134200,125898982,775,775,775,775,52
|
|
20240923,134100,125858682,775,775,775,775,1037
|
|
20240923,134000,125055007,775,775,775,775,100
|
|
20240923,133900,124977507,774,774,774,774,0
|
|
20240923,133800,124977507,774,775,775,774,1730
|
|
20240923,133700,123638456,775,775,775,775,2
|
|
20240923,133600,123636906,775,775,775,775,284
|
|
20240923,133500,123416806,775,775,775,775,0
|
|
20240923,133400,123416806,775,775,775,775,0
|
|
20240923,133300,123416806,775,775,775,775,1
|
|
20240923,133200,123416031,774,774,774,774,0
|
|
20240923,133100,123416031,774,774,774,774,0
|
|
20240923,133000,123416031,774,776,776,774,7824
|
|
20240923,132900,117358473,778,778,778,778,0
|
|
20240923,132800,117358473,778,778,778,778,0
|
|
20240923,132700,117358473,778,778,778,778,0
|
|
20240923,132600,117358473,778,778,778,778,0
|
|
20240923,132500,117358473,778,778,778,778,0
|
|
20240923,132400,117358473,778,778,778,778,0
|
|
20240923,132300,117358473,778,778,778,778,0
|
|
20240923,132200,117358473,778,778,778,778,210
|
|
20240923,132100,117195093,778,777,778,775,543
|
|
20240923,132000,116774035,778,775,778,775,2207
|
|
20240923,131900,115063607,775,775,775,775,0
|
|
20240923,131800,115063607,775,775,775,775,757
|
|
20240923,131700,114476932,775,775,775,775,1
|
|
20240923,131600,114476157,775,777,777,775,11500
|
|
20240923,131500,105553164,777,777,777,777,0
|
|
20240923,131400,105553164,777,777,777,777,500
|
|
20240923,131300,105164664,777,780,780,777,151
|
|
20240923,131200,105047334,780,777,780,777,399
|
|
20240923,131100,104736714,777,777,777,777,0
|
|
20240923,131000,104736714,777,779,779,777,6
|
|
20240923,130900,104732050,779,779,779,779,0
|
|
20240923,130800,104732050,779,779,779,779,1
|
|
20240923,130700,104731271,779,779,779,779,0
|
|
20240923,130600,104731271,779,779,779,779,221
|
|
20240923,130500,104559112,777,777,777,777,1
|
|
20240923,130400,104558335,777,777,777,777,100
|
|
20240923,130300,104480635,777,777,777,777,0
|
|
20240923,130200,104480635,777,777,777,777,107
|
|
20240923,130100,104397496,777,778,778,777,11
|
|
20240923,130000,104388939,779,779,779,779,60
|
|
20240923,125900,104342199,779,780,780,779,110
|
|
20240923,125800,104256409,780,780,780,780,110
|
|
20240923,125700,104170609,780,780,780,780,0
|
|
20240923,125600,104170609,780,780,780,780,0
|
|
20240923,125500,104170609,780,780,780,780,0
|
|
20240923,125400,104170609,780,780,780,780,0
|
|
20240923,125300,104170609,780,778,780,778,5217
|
|
20240923,125200,100109377,778,778,778,778,0
|
|
20240923,125100,100109377,778,778,778,778,705
|
|
20240923,125000,99560887,779,779,779,779,1
|
|
20240923,124900,99560108,780,780,780,780,0
|
|
20240923,124800,99560108,780,780,780,780,2
|
|
20240923,124700,99558548,779,779,779,779,0
|
|
20240923,124600,99558548,779,779,779,779,2
|
|
20240923,124500,99556990,780,780,780,780,1
|
|
20240923,124400,99556210,778,778,778,778,30
|
|
20240923,124300,99532870,776,776,776,776,0
|
|
20240923,124200,99532870,776,776,776,776,0
|
|
20240923,124100,99532870,776,776,776,776,0
|
|
20240923,124000,99532870,776,777,777,776,4001
|
|
20240923,123900,96424607,780,780,780,780,15
|
|
20240923,123800,96412907,779,779,779,779,248
|
|
20240923,123700,96219715,779,779,779,779,0
|
|
20240923,123600,96219715,779,779,779,779,10
|
|
20240923,123500,96211925,779,779,779,779,3
|
|
20240923,123400,96209588,779,779,779,779,0
|
|
20240923,123300,96209588,779,779,779,779,0
|
|
20240923,123200,96209588,779,779,779,779,8
|
|
20240923,123100,96203356,779,779,779,779,11
|
|
20240923,123000,96194787,779,779,779,779,0
|
|
20240923,122900,96194787,779,779,779,779,0
|
|
20240923,122800,96194787,779,779,779,779,21
|
|
20240923,122700,96178428,779,778,779,778,291
|
|
20240923,122600,95952029,778,778,778,778,0
|
|
20240923,122500,95952029,778,778,778,778,0
|
|
20240923,122400,95952029,778,778,778,778,0
|
|
20240923,122300,95952029,778,778,778,778,2428
|
|
20240923,122200,94063045,780,780,780,780,0
|
|
20240923,122100,94063045,780,780,780,780,0
|
|
20240923,122000,94063045,780,780,780,780,0
|
|
20240923,121900,94063045,780,779,780,778,344
|
|
20240923,121800,93795258,779,779,779,779,750
|
|
20240923,121700,93211008,779,779,779,779,2
|
|
20240923,121600,93209450,780,780,780,780,0
|
|
20240923,121500,93209450,780,780,780,780,0
|
|
20240923,121400,93209450,780,780,780,780,0
|
|
20240923,121300,93209450,780,780,780,780,0
|
|
20240923,121200,93209450,780,780,780,780,0
|
|
20240923,121100,93209450,780,780,780,780,0
|
|
20240923,121000,93209450,780,780,780,780,0
|
|
20240923,120900,93209450,780,779,780,779,498
|
|
20240923,120800,92821506,778,778,778,778,0
|
|
20240923,120700,92821506,778,778,778,778,0
|
|
20240923,120600,92821506,778,778,778,778,0
|
|
20240923,120500,92821506,778,778,778,778,29
|
|
20240923,120400,92798944,778,778,779,778,15
|
|
20240923,120300,92787270,780,780,780,780,0
|
|
20240923,120200,92787270,780,776,780,776,698
|
|
20240923,120100,92245422,776,776,776,776,6
|
|
20240923,120000,92240766,776,776,776,776,251
|
|
20240923,115900,92045990,776,776,776,776,40
|
|
20240923,115800,92014950,776,776,776,776,10
|
|
20240923,115700,92007190,776,776,776,776,200
|
|
20240923,115600,91851990,776,776,776,776,11
|
|
20240923,115500,91843454,776,778,778,776,10880
|
|
20240923,115400,83394011,778,778,778,778,0
|
|
20240923,115300,83394011,778,778,778,778,1
|
|
20240923,115200,83393233,777,777,777,777,0
|
|
20240923,115100,83393233,777,777,777,777,300
|
|
20240923,115000,83160133,778,778,778,778,0
|
|
20240923,114900,83160133,778,778,778,778,0
|
|
20240923,114800,83160133,778,778,778,778,0
|
|
20240923,114700,83160133,778,778,778,778,20
|
|
20240923,114600,83144573,778,778,778,778,0
|
|
20240923,114500,83144573,778,778,778,778,25
|
|
20240923,114400,83125123,777,777,777,777,0
|
|
20240923,114300,83125123,777,777,777,777,4000
|
|
20240923,114200,80017123,778,778,778,778,150
|
|
20240923,114100,79900423,777,777,777,777,101
|
|
20240923,114000,79821946,777,777,777,777,0
|
|
20240923,113900,79821946,777,778,778,777,26
|
|
20240923,113800,79801726,778,778,778,778,0
|
|
20240923,113700,79801726,778,778,778,778,0
|
|
20240923,113600,79801726,778,778,778,778,0
|
|
20240923,113500,79801726,778,778,778,778,99
|
|
20240923,113400,79724704,778,778,778,778,1
|
|
20240923,113300,79723926,777,777,777,777,0
|
|
20240923,113200,79723926,777,777,777,777,0
|
|
20240923,113100,79723926,777,777,777,777,0
|
|
20240923,113000,79723926,777,778,778,777,258
|
|
20240923,112900,79523257,777,777,777,777,0
|
|
20240923,112800,79523257,777,777,777,777,0
|
|
20240923,112700,79523257,777,778,778,777,1158
|
|
20240923,112600,78622688,780,780,780,780,0
|
|
20240923,112500,78622688,780,780,780,780,0
|
|
20240923,112400,78622688,780,780,780,780,0
|
|
20240923,112300,78622688,780,780,780,780,0
|
|
20240923,112200,78622688,780,780,780,780,10
|
|
20240923,112100,78614888,778,778,778,778,1998
|
|
20240923,112000,77060444,778,778,778,778,0
|
|
20240923,111900,77060444,778,778,778,778,1
|
|
20240923,111800,77059666,778,778,778,778,0
|
|
20240923,111700,77059666,778,778,778,778,1
|
|
20240923,111600,77058888,778,778,778,778,0
|
|
20240923,111500,77058888,778,778,778,778,0
|
|
20240923,111400,77058888,778,778,778,778,1246
|
|
20240923,111300,76089500,778,779,779,778,97
|
|
20240923,111200,76014029,778,778,778,778,0
|
|
20240923,111100,76014029,778,778,778,778,0
|
|
20240923,111000,76014029,778,778,778,778,0
|
|
20240923,110900,76014029,778,778,778,778,0
|
|
20240923,110800,76014029,778,778,778,778,0
|
|
20240923,110700,76014029,778,778,778,778,0
|
|
20240923,110600,76014029,778,778,778,778,0
|
|
20240923,110500,76014029,778,780,780,778,21
|
|
20240923,110400,75997689,778,778,778,778,73
|
|
20240923,110300,75940895,778,778,778,778,0
|
|
20240923,110200,75940895,778,778,778,778,0
|
|
20240923,110100,75940895,778,778,778,778,19
|
|
20240923,110000,75926113,778,778,778,778,1
|
|
20240923,105900,75925335,778,777,778,777,75
|
|
20240923,105800,75867015,778,778,778,778,0
|
|
20240923,105700,75867015,778,778,778,778,0
|
|
20240923,105600,75867015,778,778,778,778,136
|
|
20240923,105500,75761207,778,778,778,778,1000
|
|
20240923,105400,74983207,778,778,778,778,50
|
|
20240923,105300,74944307,778,778,778,778,20
|
|
20240923,105200,74928747,778,778,778,778,10
|
|
20240923,105100,74920967,778,778,778,778,32
|
|
20240923,105000,74896071,778,778,778,778,0
|
|
20240923,104900,74896071,778,778,778,778,0
|
|
20240923,104800,74896071,778,778,778,778,1
|
|
20240923,104700,74895293,777,777,777,777,219
|
|
20240923,104600,74725130,778,778,778,778,644
|
|
20240923,104500,74224098,778,778,778,778,10
|
|
20240923,104400,74216318,778,778,778,778,25
|
|
20240923,104300,74196868,778,778,778,778,204
|
|
20240923,104200,74038156,778,778,778,778,10
|
|
20240923,104100,74030376,778,778,778,778,15
|
|
20240923,104000,74018706,778,778,778,778,0
|
|
20240923,103900,74018706,778,778,778,778,0
|
|
20240923,103800,74018706,778,778,778,778,114
|
|
20240923,103700,73930014,777,778,778,777,594
|
|
20240923,103600,73468466,778,778,778,778,11
|
|
20240923,103500,73459908,778,778,778,778,0
|
|
20240923,103400,73459908,778,778,778,778,20
|
|
20240923,103300,73444348,777,777,777,777,950
|
|
20240923,103200,72706198,777,777,777,777,2604
|
|
20240923,103100,70682890,777,777,777,777,0
|
|
20240923,103000,70682890,777,777,777,777,0
|
|
20240923,102900,70682890,777,778,778,777,142
|
|
20240923,102800,70572554,778,778,778,778,179
|
|
20240923,102700,70433292,779,779,779,779,251
|
|
20240923,102600,70237763,776,777,777,776,164
|
|
20240923,102500,70110389,776,776,776,776,0
|
|
20240923,102400,70110389,776,776,776,776,0
|
|
20240923,102300,70110389,776,776,776,776,391
|
|
20240923,102200,69806973,776,777,777,776,8285
|
|
20240923,102100,63376750,777,777,778,777,375
|
|
20240923,102000,63085340,777,777,777,777,121
|
|
20240923,101900,62991323,777,778,778,777,2515
|
|
20240923,101800,61037007,778,778,778,778,3
|
|
20240923,101700,61034673,778,779,779,778,7012
|
|
20240923,101600,55579335,779,779,779,778,12751
|
|
20240923,101500,45647569,780,780,780,780,0
|
|
20240923,101400,45647569,780,780,780,780,0
|
|
20240923,101300,45647569,780,780,780,780,831
|
|
20240923,101200,44999389,780,780,780,780,0
|
|
20240923,101100,44999389,780,780,780,780,1112
|
|
20240923,101000,44132029,780,780,780,780,359
|
|
20240923,100900,43852009,780,780,780,780,12
|
|
20240923,100800,43842649,780,780,780,779,322
|
|
20240923,100700,43591789,780,780,780,780,8
|
|
20240923,100600,43585549,780,780,780,780,1
|
|
20240923,100500,43584769,780,779,780,779,205
|
|
20240923,100400,43425069,779,781,781,779,3687
|
|
20240923,100300,40550508,780,780,780,780,1
|
|
20240923,100200,40549728,782,782,782,782,194
|
|
20240923,100100,40398020,782,782,782,782,700
|
|
20240923,100000,39850620,782,782,782,782,0
|
|
20240923,095900,39850620,782,781,782,780,982
|
|
20240923,095800,39084352,782,782,782,782,500
|
|
20240923,095700,38693352,782,782,782,782,400
|
|
20240923,095600,38380552,782,782,782,782,51
|
|
20240923,095500,38340670,782,782,782,782,2
|
|
20240923,095400,38339106,782,782,782,782,0
|
|
20240923,095300,38339106,782,782,782,782,712
|
|
20240923,095200,37782322,782,781,782,781,118
|
|
20240923,095100,37690069,781,781,781,781,0
|
|
20240923,095000,37690069,781,780,781,780,1786
|
|
20240923,094900,36295688,781,781,781,781,0
|
|
20240923,094800,36295688,781,781,781,781,17
|
|
20240923,094700,36282411,781,781,781,781,0
|
|
20240923,094600,36282411,781,781,781,781,1278
|
|
20240923,094500,35284293,781,781,781,781,21
|
|
20240923,094400,35267892,781,782,782,781,165
|
|
20240923,094300,35138924,782,782,782,782,8
|
|
20240923,094200,35132668,782,782,782,782,1
|
|
20240923,094100,35131886,782,781,782,781,157
|
|
20240923,094000,35009157,780,781,781,780,930
|
|
20240923,093900,34283657,780,781,781,780,1355
|
|
20240923,093800,33226657,782,782,782,782,214
|
|
20240923,093700,33059309,782,782,782,782,0
|
|
20240923,093600,33059309,782,782,782,782,0
|
|
20240923,093500,33059309,782,780,782,780,13
|
|
20240923,093400,33049163,781,781,781,781,10
|
|
20240923,093300,33041353,781,781,781,781,335
|
|
20240923,093200,32779718,780,780,780,780,0
|
|
20240923,093100,32779718,780,780,780,780,0
|
|
20240923,093000,32779718,780,781,781,780,2659
|
|
20240923,092900,30705569,781,781,781,781,0
|
|
20240923,092800,30705569,781,782,782,781,281
|
|
20240923,092700,30485996,783,783,783,783,10
|
|
20240923,092600,30478166,780,780,780,780,0
|
|
20240923,092500,30478166,780,781,781,780,1256
|
|
20240923,092400,29498234,781,781,781,781,0
|
|
20240923,092300,29498234,781,783,783,781,669
|
|
20240923,092200,28975709,783,783,783,783,7
|
|
20240923,092100,28970228,783,783,783,783,54
|
|
20240923,092000,28927946,783,781,783,781,187
|
|
20240923,091900,28781625,783,783,783,783,101
|
|
20240923,091800,28702542,783,783,783,782,1396
|
|
20240923,091700,27610166,783,783,783,783,28
|
|
20240923,091600,27588242,783,782,783,782,379
|
|
20240923,091500,27291844,782,783,783,782,43
|
|
20240923,091400,27258216,784,785,785,784,5110
|
|
20240923,091300,23251482,784,785,785,784,2391
|
|
20240923,091200,21376738,784,788,788,784,2552
|
|
20240923,091100,19373576,788,788,788,788,10
|
|
20240923,091000,19365696,788,785,788,784,9735
|
|
20240923,090900,11733405,784,784,784,784,2362
|
|
20240923,090800,9881597,784,786,786,784,1284
|
|
20240923,090700,8873639,785,785,785,785,337
|
|
20240923,090600,8609094,785,785,787,785,2064
|
|
20240923,090500,6988832,785,785,787,785,3837
|
|
20240923,090400,3976777,785,785,785,785,1810
|
|
20240923,090300,2555927,785,787,787,785,25
|
|
20240923,090200,2536294,787,787,787,787,0
|
|
20240923,090100,2536294,787,785,787,785,21
|
|
20240923,090000,2519787,785,784,785,784,3214
|