608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240821,190500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,190400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,190300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,190200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,190100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,190000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,185000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,184000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,183400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,183000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,182000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,181000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,180400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,180000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,175000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,174000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,173400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,173000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,172000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,171000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,170400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,170000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,165000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,164000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,163400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,163000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,162000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,161000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,160400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,160000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,155000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154500,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,154000,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153900,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153800,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153700,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153600,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153500,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,153400,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153300,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153200,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153100,51580485,2555,2555,2555,2555,0
|
||
|
|
20240821,153000,51580485,2555,2555,2555,2555,46
|
||
|
|
20240821,152900,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152800,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152700,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152600,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152500,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152400,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152300,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152200,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152100,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,152000,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151900,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151800,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151700,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151600,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151500,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151400,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151300,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151200,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151100,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,151000,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,150900,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,150800,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,150700,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,150600,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,150500,51462955,2540,2540,2540,2540,0
|
||
|
|
20240821,150400,51462955,2540,2545,2545,2540,210
|
||
|
|
20240821,150300,50929545,2545,2545,2545,2545,0
|
||
|
|
20240821,150200,50929545,2545,2545,2545,2545,0
|
||
|
|
20240821,150100,50929545,2545,2545,2545,2545,0
|
||
|
|
20240821,150000,50929545,2545,2545,2545,2545,0
|
||
|
|
20240821,145900,50929545,2545,2545,2545,2545,0
|
||
|
|
20240821,145800,50929545,2545,2545,2545,2545,0
|
||
|
|
20240821,145700,50929545,2545,2550,2550,2545,15
|
||
|
|
20240821,145600,50891350,2555,2555,2555,2555,0
|
||
|
|
20240821,145500,50891350,2555,2555,2555,2555,0
|
||
|
|
20240821,145400,50891350,2555,2545,2555,2545,99
|
||
|
|
20240821,145300,50639380,2545,2545,2545,2545,0
|
||
|
|
20240821,145200,50639380,2545,2545,2545,2545,2
|
||
|
|
20240821,145100,50634290,2545,2545,2545,2545,4
|
||
|
|
20240821,145000,50624110,2545,2545,2545,2545,0
|
||
|
|
20240821,144900,50624110,2545,2545,2545,2545,0
|
||
|
|
20240821,144800,50624110,2545,2545,2545,2545,0
|
||
|
|
20240821,144700,50624110,2545,2545,2545,2545,5
|
||
|
|
20240821,144600,50611385,2540,2540,2540,2540,0
|
||
|
|
20240821,144500,50611385,2540,2540,2540,2540,0
|
||
|
|
20240821,144400,50611385,2540,2540,2540,2540,0
|
||
|
|
20240821,144300,50611385,2540,2535,2540,2535,300
|
||
|
|
20240821,144200,49850385,2540,2540,2540,2540,35
|
||
|
|
20240821,144100,49761485,2540,2540,2540,2540,0
|
||
|
|
20240821,144000,49761485,2540,2540,2540,2540,100
|
||
|
|
20240821,143900,49507485,2545,2545,2545,2545,0
|
||
|
|
20240821,143800,49507485,2545,2545,2545,2545,0
|
||
|
|
20240821,143700,49507485,2545,2545,2545,2545,78
|
||
|
|
20240821,143600,49308975,2545,2545,2545,2545,2
|
||
|
|
20240821,143500,49303885,2545,2545,2545,2545,63
|
||
|
|
20240821,143400,49143550,2555,2545,2555,2545,529
|
||
|
|
20240821,143300,47793610,2545,2545,2545,2545,0
|
||
|
|
20240821,143200,47793610,2545,2545,2545,2545,0
|
||
|
|
20240821,143100,47793610,2545,2545,2545,2545,0
|
||
|
|
20240821,143000,47793610,2545,2545,2545,2545,0
|
||
|
|
20240821,142900,47793610,2545,2545,2545,2545,33
|
||
|
|
20240821,142800,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142700,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142600,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142500,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142400,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142300,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142200,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142100,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,142000,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141900,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141800,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141700,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141600,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141500,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141400,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141300,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141200,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141100,47709625,2545,2545,2545,2545,0
|
||
|
|
20240821,141000,47709625,2545,2545,2545,2545,33
|
||
|
|
20240821,140900,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140800,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140700,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140600,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140500,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140400,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140300,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140200,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140100,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,140000,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135900,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135800,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135700,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135600,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135500,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135400,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135300,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135200,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135100,47625640,2545,2545,2545,2545,0
|
||
|
|
20240821,135000,47625640,2545,2545,2545,2545,10
|
||
|
|
20240821,134900,47600190,2535,2535,2535,2535,0
|
||
|
|
20240821,134800,47600190,2535,2535,2535,2535,0
|
||
|
|
20240821,134700,47600190,2535,2535,2535,2535,0
|
||
|
|
20240821,134600,47600190,2535,2535,2535,2535,0
|
||
|
|
20240821,134500,47600190,2535,2540,2540,2535,2001
|
||
|
|
20240821,134400,42527645,2545,2540,2545,2535,101
|
||
|
|
20240821,134300,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,134200,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,134100,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,134000,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133900,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133800,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133700,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133600,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133500,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133400,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133300,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133200,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133100,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,133000,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,132900,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,132800,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,132700,42271140,2545,2545,2545,2545,0
|
||
|
|
20240821,132600,42271140,2545,2545,2545,2545,1
|
||
|
|
20240821,132500,42268595,2535,2535,2535,2535,0
|
||
|
|
20240821,132400,42268595,2535,2545,2545,2535,4850
|
||
|
|
20240821,132300,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,132200,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,132100,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,132000,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131900,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131800,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131700,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131600,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131500,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131400,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131300,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131200,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131100,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,131000,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130900,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130800,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130700,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130600,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130500,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130400,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130300,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130200,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130100,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,130000,29971720,2550,2550,2550,2550,0
|
||
|
|
20240821,125900,29971720,2550,2550,2550,2550,1
|
||
|
|
20240821,125800,29969170,2545,2545,2545,2545,0
|
||
|
|
20240821,125700,29969170,2545,2545,2545,2545,50
|
||
|
|
20240821,125600,29841920,2545,2545,2545,2545,0
|
||
|
|
20240821,125500,29841920,2545,2545,2545,2545,0
|
||
|
|
20240821,125400,29841920,2545,2545,2545,2545,20
|
||
|
|
20240821,125300,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,125200,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,125100,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,125000,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124900,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124800,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124700,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124600,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124500,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124400,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124300,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124200,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124100,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,124000,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,123900,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,123800,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,123700,29791020,2545,2545,2545,2545,0
|
||
|
|
20240821,123600,29791020,2545,2545,2545,2545,1
|
||
|
|
20240821,123500,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,123400,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,123300,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,123200,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,123100,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,123000,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,122900,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,122800,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,122700,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,122600,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,122500,29788475,2540,2540,2540,2540,0
|
||
|
|
20240821,122400,29788475,2540,2540,2540,2540,106
|
||
|
|
20240821,122300,29519235,2545,2545,2545,2545,0
|
||
|
|
20240821,122200,29519235,2545,2545,2545,2545,1
|
||
|
|
20240821,122100,29516690,2545,2545,2545,2545,33
|
||
|
|
20240821,122000,29432705,2540,2540,2540,2540,0
|
||
|
|
20240821,121900,29432705,2540,2540,2540,2540,0
|
||
|
|
20240821,121800,29432705,2540,2540,2540,2540,0
|
||
|
|
20240821,121700,29432705,2540,2540,2540,2540,53
|
||
|
|
20240821,121600,29298085,2540,2540,2540,2540,641
|
||
|
|
20240821,121500,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,121400,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,121300,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,121200,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,121100,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,121000,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,120900,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,120800,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,120700,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,120600,27669945,2535,2535,2535,2535,0
|
||
|
|
20240821,120500,27669945,2535,2535,2535,2535,88
|
||
|
|
20240821,120400,27446865,2535,2535,2535,2535,0
|
||
|
|
20240821,120300,27446865,2535,2535,2535,2535,0
|
||
|
|
20240821,120200,27446865,2535,2535,2535,2535,244
|
||
|
|
20240821,120100,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,120000,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115900,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115800,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115700,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115600,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115500,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115400,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115300,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115200,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115100,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,115000,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,114900,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,114800,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,114700,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,114600,26828325,2535,2535,2535,2535,0
|
||
|
|
20240821,114500,26828325,2535,2535,2535,2535,50
|
||
|
|
20240821,114400,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,114300,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,114200,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,114100,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,114000,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113900,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113800,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113700,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113600,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113500,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113400,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113300,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113200,26701575,2540,2540,2540,2540,0
|
||
|
|
20240821,113100,26701575,2540,2540,2540,2540,1
|
||
|
|
20240821,113000,26699035,2535,2535,2535,2535,0
|
||
|
|
20240821,112900,26699035,2535,2535,2535,2535,0
|
||
|
|
20240821,112800,26699035,2535,2535,2535,2535,50
|
||
|
|
20240821,112700,26572285,2540,2540,2540,2540,0
|
||
|
|
20240821,112600,26572285,2540,2540,2540,2540,0
|
||
|
|
20240821,112500,26572285,2540,2540,2540,2540,0
|
||
|
|
20240821,112400,26572285,2540,2540,2540,2540,0
|
||
|
|
20240821,112300,26572285,2540,2540,2540,2540,2
|
||
|
|
20240821,112200,26567205,2540,2540,2540,2540,1
|
||
|
|
20240821,112100,26564665,2540,2540,2540,2540,2
|
||
|
|
20240821,112000,26559585,2540,2540,2540,2540,1
|
||
|
|
20240821,111900,26557045,2540,2540,2540,2540,0
|
||
|
|
20240821,111800,26557045,2540,2540,2540,2540,0
|
||
|
|
20240821,111700,26557045,2540,2540,2540,2540,20
|
||
|
|
20240821,111600,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,111500,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,111400,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,111300,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,111200,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,111100,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,111000,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110900,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110800,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110700,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110600,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110500,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110400,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110300,26506245,2540,2540,2540,2540,0
|
||
|
|
20240821,110200,26506245,2540,2540,2540,2540,8
|
||
|
|
20240821,110100,26485925,2540,2540,2540,2540,13
|
||
|
|
20240821,110000,26452905,2540,2540,2540,2540,0
|
||
|
|
20240821,105900,26452905,2540,2540,2540,2540,6
|
||
|
|
20240821,105800,26437665,2540,2540,2540,2540,11
|
||
|
|
20240821,105700,26409725,2540,2540,2540,2540,6
|
||
|
|
20240821,105600,26394485,2540,2535,2540,2535,232
|
||
|
|
20240821,105500,25806340,2540,2540,2540,2540,0
|
||
|
|
20240821,105400,25806340,2540,2540,2540,2540,0
|
||
|
|
20240821,105300,25806340,2540,2540,2540,2540,0
|
||
|
|
20240821,105200,25806340,2540,2540,2540,2540,0
|
||
|
|
20240821,105100,25806340,2540,2540,2540,2540,0
|
||
|
|
20240821,105000,25806340,2540,2540,2540,2540,1
|
||
|
|
20240821,104900,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104800,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104700,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104600,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104500,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104400,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104300,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104200,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104100,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,104000,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,103900,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,103800,25803800,2540,2540,2540,2540,0
|
||
|
|
20240821,103700,25803800,2540,2540,2540,2540,1
|
||
|
|
20240821,103600,25801260,2540,2540,2540,2540,7
|
||
|
|
20240821,103500,25783480,2540,2540,2540,2540,18
|
||
|
|
20240821,103400,25737760,2540,2540,2540,2540,50
|
||
|
|
20240821,103300,25610760,2540,2540,2540,2540,0
|
||
|
|
20240821,103200,25610760,2540,2540,2540,2540,1
|
||
|
|
20240821,103100,25608220,2535,2535,2535,2535,0
|
||
|
|
20240821,103000,25608220,2535,2535,2535,2535,0
|
||
|
|
20240821,102900,25608220,2535,2535,2535,2535,50
|
||
|
|
20240821,102800,25481470,2540,2540,2540,2540,0
|
||
|
|
20240821,102700,25481470,2540,2540,2540,2540,2
|
||
|
|
20240821,102600,25476390,2540,2540,2540,2540,0
|
||
|
|
20240821,102500,25476390,2540,2540,2540,2540,0
|
||
|
|
20240821,102400,25476390,2540,2540,2540,2540,1
|
||
|
|
20240821,102300,25473850,2540,2540,2540,2540,0
|
||
|
|
20240821,102200,25473850,2540,2530,2540,2530,3
|
||
|
|
20240821,102100,25466250,2530,2530,2530,2530,1527
|
||
|
|
20240821,102000,21602940,2530,2530,2530,2530,0
|
||
|
|
20240821,101900,21602940,2530,2535,2535,2520,868
|
||
|
|
20240821,101800,19412035,2530,2540,2540,2530,5000
|
||
|
|
20240821,101700,6747295,2545,2545,2545,2545,9
|
||
|
|
20240821,101600,6724390,2545,2545,2545,2545,0
|
||
|
|
20240821,101500,6724390,2545,2545,2545,2545,0
|
||
|
|
20240821,101400,6724390,2545,2540,2545,2540,191
|
||
|
|
20240821,101300,6238850,2535,2550,2550,2535,814
|
||
|
|
20240821,101200,4169085,2550,2560,2560,2550,1000
|
||
|
|
20240821,101100,1618225,2560,2560,2560,2560,0
|
||
|
|
20240821,101000,1618225,2560,2565,2565,2560,333
|
||
|
|
20240821,100900,765625,2570,2570,2570,2570,0
|
||
|
|
20240821,100800,765625,2570,2570,2570,2570,0
|
||
|
|
20240821,100700,765625,2570,2570,2570,2570,0
|
||
|
|
20240821,100600,765625,2570,2570,2570,2570,0
|
||
|
|
20240821,100500,765625,2570,2570,2570,2570,0
|
||
|
|
20240821,100400,765625,2570,2570,2570,2570,5
|
||
|
|
20240821,100300,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,100200,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,100100,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,100000,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095900,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095800,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095700,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095600,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095500,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095400,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095300,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095200,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095100,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,095000,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094900,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094800,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094700,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094600,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094500,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094400,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094300,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094200,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094100,752775,2570,2570,2570,2570,0
|
||
|
|
20240821,094000,752775,2570,2570,2570,2570,1
|
||
|
|
20240821,093900,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093800,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093700,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093600,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093500,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093400,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093300,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093200,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093100,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,093000,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,092900,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,092800,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,092700,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,092600,750205,2570,2570,2570,2570,0
|
||
|
|
20240821,092500,750205,2570,2570,2570,2570,7
|
||
|
|
20240821,092400,732215,2590,2590,2590,2590,0
|
||
|
|
20240821,092300,732215,2590,2590,2590,2590,0
|
||
|
|
20240821,092200,732215,2590,2590,2590,2590,7
|
||
|
|
20240821,092100,714085,2590,2550,2590,2550,131
|
||
|
|
20240821,092000,377365,2550,2550,2550,2550,0
|
||
|
|
20240821,091900,377365,2550,2550,2550,2550,0
|
||
|
|
20240821,091800,377365,2550,2550,2550,2550,0
|
||
|
|
20240821,091700,377365,2550,2550,2550,2550,0
|
||
|
|
20240821,091600,377365,2550,2550,2550,2550,0
|
||
|
|
20240821,091500,377365,2550,2550,2550,2550,0
|
||
|
|
20240821,091400,377365,2550,2550,2550,2550,2
|
||
|
|
20240821,091300,372265,2550,2550,2550,2550,0
|
||
|
|
20240821,091200,372265,2550,2550,2550,2550,1
|
||
|
|
20240821,091100,369715,2540,2540,2540,2540,0
|
||
|
|
20240821,091000,369715,2540,2540,2540,2540,0
|
||
|
|
20240821,090900,369715,2540,2540,2540,2540,0
|
||
|
|
20240821,090800,369715,2540,2550,2550,2540,100
|
||
|
|
20240821,090700,115275,2555,2555,2555,2555,0
|
||
|
|
20240821,090600,115275,2555,2555,2555,2555,0
|
||
|
|
20240821,090500,115275,2555,2555,2555,2555,0
|
||
|
|
20240821,090400,115275,2555,2555,2555,2555,1
|
||
|
|
20240821,090300,112720,2550,2550,2550,2550,0
|
||
|
|
20240821,090200,112720,2550,2575,2575,2550,31
|
||
|
|
20240821,090100,33540,2580,2580,2580,2580,0
|
||
|
|
20240821,090000,33540,2580,2580,2580,2580,13
|