628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192500,37528757,686,686,686,686,1475
|
|
20240822,192400,37528757,686,686,686,686,0
|
|
20240822,192300,37528757,686,686,686,686,0
|
|
20240822,192200,37528757,686,686,686,686,0
|
|
20240822,192100,37528757,686,686,686,686,0
|
|
20240822,192000,37528757,686,686,686,686,0
|
|
20240822,191900,37528757,686,686,686,686,0
|
|
20240822,191800,37528757,686,686,686,686,0
|
|
20240822,191700,37528757,686,686,686,686,0
|
|
20240822,191600,37528757,686,686,686,686,0
|
|
20240822,191500,37528757,686,686,686,686,0
|
|
20240822,191400,37528757,686,686,686,686,0
|
|
20240822,191300,37528757,686,686,686,686,0
|
|
20240822,191200,37528757,686,686,686,686,0
|
|
20240822,191100,37528757,686,686,686,686,0
|
|
20240822,191000,37528757,686,686,686,686,0
|
|
20240822,190900,37528757,686,686,686,686,0
|
|
20240822,190800,37528757,686,686,686,686,0
|
|
20240822,190700,37528757,686,686,686,686,0
|
|
20240822,190600,37528757,686,686,686,686,0
|
|
20240822,190500,37528757,686,686,686,686,0
|
|
20240822,190400,37528757,686,686,686,686,0
|
|
20240822,190300,37528757,686,686,686,686,0
|
|
20240822,190200,37528757,686,686,686,686,0
|
|
20240822,190100,37528757,686,686,686,686,0
|
|
20240822,190000,37528757,686,686,686,686,0
|
|
20240822,185900,37528757,686,686,686,686,0
|
|
20240822,185800,37528757,686,686,686,686,0
|
|
20240822,185700,37528757,686,686,686,686,0
|
|
20240822,185600,37528757,686,686,686,686,0
|
|
20240822,185500,37528757,686,686,686,686,1475
|
|
20240822,185400,37528757,686,686,686,686,0
|
|
20240822,185300,37528757,686,686,686,686,0
|
|
20240822,185200,37528757,686,686,686,686,0
|
|
20240822,185100,37528757,686,686,686,686,0
|
|
20240822,185000,37528757,686,686,686,686,0
|
|
20240822,184900,37528757,686,686,686,686,0
|
|
20240822,184800,37528757,686,686,686,686,0
|
|
20240822,184700,37528757,686,686,686,686,0
|
|
20240822,184600,37528757,686,686,686,686,0
|
|
20240822,184500,37528757,686,686,686,686,0
|
|
20240822,184400,37528757,686,686,686,686,0
|
|
20240822,184300,37528757,686,686,686,686,0
|
|
20240822,184200,37528757,686,686,686,686,0
|
|
20240822,184100,37528757,686,686,686,686,0
|
|
20240822,184000,37528757,686,686,686,686,0
|
|
20240822,183900,37528757,686,686,686,686,0
|
|
20240822,183800,37528757,686,686,686,686,0
|
|
20240822,183700,37528757,686,686,686,686,0
|
|
20240822,183600,37528757,686,686,686,686,0
|
|
20240822,183500,37528757,686,686,686,686,0
|
|
20240822,183400,37528757,686,686,686,686,0
|
|
20240822,183300,37528757,686,686,686,686,0
|
|
20240822,183200,37528757,686,686,686,686,0
|
|
20240822,183100,37528757,686,686,686,686,0
|
|
20240822,183000,37528757,686,686,686,686,0
|
|
20240822,182900,37528757,686,686,686,686,0
|
|
20240822,182800,37528757,686,686,686,686,0
|
|
20240822,182700,37528757,686,686,686,686,0
|
|
20240822,182600,37528757,686,686,686,686,0
|
|
20240822,182500,37528757,686,686,686,686,1475
|
|
20240822,182400,37528757,686,686,686,686,0
|
|
20240822,182300,37528757,686,686,686,686,0
|
|
20240822,182200,37528757,686,686,686,686,0
|
|
20240822,182100,37528757,686,686,686,686,0
|
|
20240822,182000,37528757,686,686,686,686,0
|
|
20240822,181900,37528757,686,686,686,686,0
|
|
20240822,181800,37528757,686,686,686,686,0
|
|
20240822,181700,37528757,686,686,686,686,0
|
|
20240822,181600,37528757,686,686,686,686,0
|
|
20240822,181500,37528757,686,686,686,686,0
|
|
20240822,181400,37528757,686,686,686,686,0
|
|
20240822,181300,37528757,686,686,686,686,0
|
|
20240822,181200,37528757,686,686,686,686,0
|
|
20240822,181100,37528757,686,686,686,686,0
|
|
20240822,181000,37528757,686,686,686,686,0
|
|
20240822,180900,37528757,686,686,686,686,0
|
|
20240822,180800,37528757,686,686,686,686,0
|
|
20240822,180700,37528757,686,686,686,686,0
|
|
20240822,180600,37528757,686,686,686,686,0
|
|
20240822,180500,37528757,686,686,686,686,0
|
|
20240822,180400,37528757,686,686,686,686,0
|
|
20240822,180300,37528757,686,686,686,686,0
|
|
20240822,180200,37528757,686,686,686,686,0
|
|
20240822,180100,37528757,686,686,686,686,0
|
|
20240822,180000,37528757,686,686,686,686,0
|
|
20240822,175900,37528757,686,686,686,686,0
|
|
20240822,175800,37528757,686,686,686,686,0
|
|
20240822,175700,37528757,686,686,686,686,0
|
|
20240822,175600,37528757,686,686,686,686,0
|
|
20240822,175500,37528757,686,686,686,686,1475
|
|
20240822,175400,37528757,686,686,686,686,0
|
|
20240822,175300,37528757,686,686,686,686,0
|
|
20240822,175200,37528757,686,686,686,686,0
|
|
20240822,175100,37528757,686,686,686,686,0
|
|
20240822,175000,37528757,686,686,686,686,0
|
|
20240822,174900,37528757,686,686,686,686,0
|
|
20240822,174800,37528757,686,686,686,686,0
|
|
20240822,174700,37528757,686,686,686,686,0
|
|
20240822,174600,37528757,686,686,686,686,0
|
|
20240822,174500,37528757,686,686,686,686,0
|
|
20240822,174400,37528757,686,686,686,686,0
|
|
20240822,174300,37528757,686,686,686,686,0
|
|
20240822,174200,37528757,686,686,686,686,0
|
|
20240822,174100,37528757,686,686,686,686,0
|
|
20240822,174000,37528757,686,686,686,686,0
|
|
20240822,173900,37528757,686,686,686,686,0
|
|
20240822,173800,37528757,686,686,686,686,0
|
|
20240822,173700,37528757,686,686,686,686,0
|
|
20240822,173600,37528757,686,686,686,686,0
|
|
20240822,173500,37528757,686,686,686,686,0
|
|
20240822,173400,37528757,686,686,686,686,0
|
|
20240822,173300,37528757,686,686,686,686,0
|
|
20240822,173200,37528757,686,686,686,686,0
|
|
20240822,173100,37528757,686,686,686,686,0
|
|
20240822,173000,37528757,686,686,686,686,0
|
|
20240822,172900,37528757,686,686,686,686,0
|
|
20240822,172800,37528757,686,686,686,686,0
|
|
20240822,172700,37528757,686,686,686,686,0
|
|
20240822,172600,37528757,686,686,686,686,0
|
|
20240822,172500,37528757,686,686,686,686,1475
|
|
20240822,172400,37528757,686,686,686,686,0
|
|
20240822,172300,37528757,686,686,686,686,0
|
|
20240822,172200,37528757,686,686,686,686,0
|
|
20240822,172100,37528757,686,686,686,686,0
|
|
20240822,172000,37528757,686,686,686,686,0
|
|
20240822,171900,37528757,686,686,686,686,0
|
|
20240822,171800,37528757,686,686,686,686,0
|
|
20240822,171700,37528757,686,686,686,686,0
|
|
20240822,171600,37528757,686,686,686,686,0
|
|
20240822,171500,37528757,686,686,686,686,0
|
|
20240822,171400,37528757,686,686,686,686,0
|
|
20240822,171300,37528757,686,686,686,686,0
|
|
20240822,171200,37528757,686,686,686,686,0
|
|
20240822,171100,37528757,686,686,686,686,0
|
|
20240822,171000,37528757,686,686,686,686,0
|
|
20240822,170900,37528757,686,686,686,686,0
|
|
20240822,170800,37528757,686,686,686,686,0
|
|
20240822,170700,37528757,686,686,686,686,0
|
|
20240822,170600,37528757,686,686,686,686,0
|
|
20240822,170500,37528757,686,686,686,686,0
|
|
20240822,170400,37528757,686,686,686,686,0
|
|
20240822,170300,37528757,686,686,686,686,0
|
|
20240822,170200,37528757,686,686,686,686,0
|
|
20240822,170100,37528757,686,686,686,686,0
|
|
20240822,170000,37528757,686,686,686,686,0
|
|
20240822,165900,37528757,686,686,686,686,0
|
|
20240822,165800,37528757,686,686,686,686,0
|
|
20240822,165700,37528757,686,686,686,686,0
|
|
20240822,165600,37528757,686,686,686,686,0
|
|
20240822,165500,37528757,686,686,686,686,1475
|
|
20240822,165400,37528757,686,686,686,686,0
|
|
20240822,165300,37528757,686,686,686,686,0
|
|
20240822,165200,37528757,686,686,686,686,0
|
|
20240822,165100,37528757,686,686,686,686,0
|
|
20240822,165000,37528757,686,686,686,686,0
|
|
20240822,164900,37528757,686,686,686,686,0
|
|
20240822,164800,37528757,686,686,686,686,0
|
|
20240822,164700,37528757,686,686,686,686,0
|
|
20240822,164600,37528757,686,686,686,686,0
|
|
20240822,164500,37528757,686,686,686,686,0
|
|
20240822,164400,37528757,686,686,686,686,0
|
|
20240822,164300,37528757,686,686,686,686,0
|
|
20240822,164200,37528757,686,686,686,686,0
|
|
20240822,164100,37528757,686,686,686,686,0
|
|
20240822,164000,37528757,686,686,686,686,0
|
|
20240822,163900,37528757,686,686,686,686,0
|
|
20240822,163800,37528757,686,686,686,686,0
|
|
20240822,163700,37528757,686,686,686,686,0
|
|
20240822,163600,37528757,686,686,686,686,0
|
|
20240822,163500,37528757,686,686,686,686,0
|
|
20240822,163400,37528757,686,686,686,686,0
|
|
20240822,163300,37528757,686,686,686,686,0
|
|
20240822,163200,37528757,686,686,686,686,0
|
|
20240822,163100,37528757,686,686,686,686,0
|
|
20240822,163000,37528757,686,686,686,686,0
|
|
20240822,162900,37528757,686,686,686,686,0
|
|
20240822,162800,37528757,686,686,686,686,0
|
|
20240822,162700,37528757,686,686,686,686,0
|
|
20240822,162600,37528757,686,686,686,686,0
|
|
20240822,162500,37528757,686,686,686,686,1475
|
|
20240822,162400,37528757,686,686,686,686,0
|
|
20240822,162300,37528757,686,686,686,686,0
|
|
20240822,162200,37528757,686,686,686,686,0
|
|
20240822,162100,37528757,686,686,686,686,0
|
|
20240822,162000,37528757,686,686,686,686,0
|
|
20240822,161900,37528757,686,686,686,686,0
|
|
20240822,161800,37528757,686,686,686,686,0
|
|
20240822,161700,37528757,686,686,686,686,0
|
|
20240822,161600,37528757,686,686,686,686,0
|
|
20240822,161500,37528757,686,686,686,686,0
|
|
20240822,161400,37528757,686,686,686,686,0
|
|
20240822,161300,37528757,686,686,686,686,0
|
|
20240822,161200,37528757,686,686,686,686,0
|
|
20240822,161100,37528757,686,686,686,686,0
|
|
20240822,161000,37528757,686,686,686,686,0
|
|
20240822,160900,37528757,686,686,686,686,0
|
|
20240822,160800,37528757,686,686,686,686,0
|
|
20240822,160700,37528757,686,686,686,686,0
|
|
20240822,160600,37528757,686,686,686,686,0
|
|
20240822,160500,37528757,686,686,686,686,0
|
|
20240822,160400,37528757,686,686,686,686,0
|
|
20240822,160300,37528757,686,686,686,686,0
|
|
20240822,160200,37528757,686,686,686,686,0
|
|
20240822,160100,37528757,686,686,686,686,0
|
|
20240822,160000,37528757,686,686,686,686,0
|
|
20240822,155900,37528757,686,686,686,686,0
|
|
20240822,155800,37528757,686,686,686,686,0
|
|
20240822,155700,37528757,686,686,686,686,0
|
|
20240822,155600,37528757,686,686,686,686,0
|
|
20240822,155500,37528757,686,686,686,686,1475
|
|
20240822,155400,37528757,686,686,686,686,0
|
|
20240822,155300,37528757,686,686,686,686,0
|
|
20240822,155200,37528757,686,686,686,686,0
|
|
20240822,155100,37528757,686,686,686,686,0
|
|
20240822,155000,37528757,686,686,686,686,0
|
|
20240822,154900,37528757,686,686,686,686,0
|
|
20240822,154800,37528757,686,686,686,686,0
|
|
20240822,154700,37528757,686,686,686,686,0
|
|
20240822,154600,37528757,686,686,686,686,0
|
|
20240822,154500,37528757,686,686,686,686,0
|
|
20240822,154400,37528757,686,686,686,686,0
|
|
20240822,154300,37528757,686,686,686,686,0
|
|
20240822,154200,37528757,686,686,686,686,0
|
|
20240822,154100,37528757,686,686,686,686,0
|
|
20240822,154000,37528757,686,686,686,686,0
|
|
20240822,153900,37528757,686,686,686,686,0
|
|
20240822,153800,37528757,686,686,686,686,0
|
|
20240822,153700,37528757,686,686,686,686,0
|
|
20240822,153600,37528757,686,686,686,686,0
|
|
20240822,153500,37528757,686,686,686,686,0
|
|
20240822,153400,37528757,686,686,686,686,0
|
|
20240822,153300,37528757,686,686,686,686,0
|
|
20240822,153200,37528757,686,686,686,686,0
|
|
20240822,153100,37528757,686,686,686,686,0
|
|
20240822,153000,37528757,686,686,686,686,1475
|
|
20240822,152900,36516907,686,686,686,686,0
|
|
20240822,152800,36516907,686,686,686,686,0
|
|
20240822,152700,36516907,686,686,686,686,0
|
|
20240822,152600,36516907,686,686,686,686,0
|
|
20240822,152500,36516907,686,686,686,686,0
|
|
20240822,152400,36516907,686,686,686,686,0
|
|
20240822,152300,36516907,686,686,686,686,0
|
|
20240822,152200,36516907,686,686,686,686,0
|
|
20240822,152100,36516907,686,686,686,686,0
|
|
20240822,152000,36516907,686,686,686,686,0
|
|
20240822,151900,36516907,686,686,686,686,51
|
|
20240822,151800,36481921,687,687,687,687,0
|
|
20240822,151700,36481921,687,687,687,687,561
|
|
20240822,151600,36096514,687,687,687,687,205
|
|
20240822,151500,35955679,687,686,687,686,1147
|
|
20240822,151400,35168572,686,686,686,686,1455
|
|
20240822,151300,34170442,687,687,687,687,0
|
|
20240822,151200,34170442,687,687,687,687,23
|
|
20240822,151100,34154641,687,687,687,687,0
|
|
20240822,151000,34154641,687,687,687,687,30
|
|
20240822,150900,34134031,687,687,687,687,0
|
|
20240822,150800,34134031,687,687,687,687,0
|
|
20240822,150700,34134031,687,687,687,687,0
|
|
20240822,150600,34134031,687,687,687,687,0
|
|
20240822,150500,34134031,687,687,687,687,0
|
|
20240822,150400,34134031,687,687,687,687,172
|
|
20240822,150300,34015867,692,692,692,692,71
|
|
20240822,150200,33966735,692,692,692,692,1
|
|
20240822,150100,33966043,694,694,694,694,0
|
|
20240822,150000,33966043,694,694,694,694,0
|
|
20240822,145900,33966043,694,694,694,694,0
|
|
20240822,145800,33966043,694,694,694,694,0
|
|
20240822,145700,33966043,694,694,694,694,0
|
|
20240822,145600,33966043,694,694,694,694,0
|
|
20240822,145500,33966043,694,694,694,694,0
|
|
20240822,145400,33966043,694,694,694,694,0
|
|
20240822,145300,33966043,694,694,694,694,0
|
|
20240822,145200,33966043,694,694,694,694,0
|
|
20240822,145100,33966043,694,694,694,694,0
|
|
20240822,145000,33966043,694,694,694,694,0
|
|
20240822,144900,33966043,694,694,694,694,0
|
|
20240822,144800,33966043,694,694,694,694,0
|
|
20240822,144700,33966043,694,694,694,694,0
|
|
20240822,144600,33966043,694,694,694,694,0
|
|
20240822,144500,33966043,694,694,694,694,0
|
|
20240822,144400,33966043,694,694,694,694,0
|
|
20240822,144300,33966043,694,694,694,694,0
|
|
20240822,144200,33966043,694,694,694,694,0
|
|
20240822,144100,33966043,694,694,694,694,0
|
|
20240822,144000,33966043,694,694,694,694,1
|
|
20240822,143900,33965349,687,687,687,687,0
|
|
20240822,143800,33965349,687,687,687,687,0
|
|
20240822,143700,33965349,687,687,687,687,0
|
|
20240822,143600,33965349,687,688,688,687,526
|
|
20240822,143500,33603986,687,687,687,687,0
|
|
20240822,143400,33603986,687,687,687,687,0
|
|
20240822,143300,33603986,687,687,687,687,0
|
|
20240822,143200,33603986,687,687,687,687,0
|
|
20240822,143100,33603986,687,687,687,687,0
|
|
20240822,143000,33603986,687,687,687,687,0
|
|
20240822,142900,33603986,687,687,687,687,0
|
|
20240822,142800,33603986,687,687,687,687,0
|
|
20240822,142700,33603986,687,687,687,687,0
|
|
20240822,142600,33603986,687,687,687,687,0
|
|
20240822,142500,33603986,687,687,687,687,0
|
|
20240822,142400,33603986,687,687,687,687,0
|
|
20240822,142300,33603986,687,687,687,687,0
|
|
20240822,142200,33603986,687,687,687,687,0
|
|
20240822,142100,33603986,687,687,687,687,0
|
|
20240822,142000,33603986,687,687,687,687,0
|
|
20240822,141900,33603986,687,687,687,687,0
|
|
20240822,141800,33603986,687,687,687,687,0
|
|
20240822,141700,33603986,687,687,687,687,0
|
|
20240822,141600,33603986,687,687,687,687,0
|
|
20240822,141500,33603986,687,687,687,687,0
|
|
20240822,141400,33603986,687,687,687,687,0
|
|
20240822,141300,33603986,687,687,687,687,0
|
|
20240822,141200,33603986,687,687,687,687,200
|
|
20240822,141100,33466586,687,687,687,687,0
|
|
20240822,141000,33466586,687,687,687,687,0
|
|
20240822,140900,33466586,687,687,687,687,0
|
|
20240822,140800,33466586,687,687,687,687,0
|
|
20240822,140700,33466586,687,687,687,687,0
|
|
20240822,140600,33466586,687,687,687,687,0
|
|
20240822,140500,33466586,687,687,687,687,0
|
|
20240822,140400,33466586,687,687,687,687,0
|
|
20240822,140300,33466586,687,687,687,687,0
|
|
20240822,140200,33466586,687,687,687,687,0
|
|
20240822,140100,33466586,687,687,687,687,0
|
|
20240822,140000,33466586,687,687,687,687,0
|
|
20240822,135900,33466586,687,687,687,687,0
|
|
20240822,135800,33466586,687,687,687,687,0
|
|
20240822,135700,33466586,687,687,687,687,0
|
|
20240822,135600,33466586,687,687,687,687,0
|
|
20240822,135500,33466586,687,688,688,687,800
|
|
20240822,135400,32916985,688,688,688,688,0
|
|
20240822,135300,32916985,688,688,688,688,0
|
|
20240822,135200,32916985,688,688,688,688,0
|
|
20240822,135100,32916985,688,688,688,688,0
|
|
20240822,135000,32916985,688,688,688,688,0
|
|
20240822,134900,32916985,688,688,688,688,0
|
|
20240822,134800,32916985,688,688,688,688,0
|
|
20240822,134700,32916985,688,688,688,688,1
|
|
20240822,134600,32916297,695,695,695,695,0
|
|
20240822,134500,32916297,695,695,695,695,0
|
|
20240822,134400,32916297,695,695,695,695,0
|
|
20240822,134300,32916297,695,695,695,695,0
|
|
20240822,134200,32916297,695,695,695,695,0
|
|
20240822,134100,32916297,695,695,695,695,0
|
|
20240822,134000,32916297,695,695,695,695,0
|
|
20240822,133900,32916297,695,695,695,695,0
|
|
20240822,133800,32916297,695,695,695,695,0
|
|
20240822,133700,32916297,695,695,695,695,0
|
|
20240822,133600,32916297,695,695,695,695,0
|
|
20240822,133500,32916297,695,695,695,695,0
|
|
20240822,133400,32916297,695,695,695,695,0
|
|
20240822,133300,32916297,695,695,695,695,0
|
|
20240822,133200,32916297,695,695,695,695,0
|
|
20240822,133100,32916297,695,695,695,695,0
|
|
20240822,133000,32916297,695,695,695,695,1
|
|
20240822,132900,32915602,686,686,686,686,0
|
|
20240822,132800,32915602,686,686,686,686,0
|
|
20240822,132700,32915602,686,686,686,686,0
|
|
20240822,132600,32915602,686,686,686,686,0
|
|
20240822,132500,32915602,686,686,686,686,0
|
|
20240822,132400,32915602,686,687,687,686,1360
|
|
20240822,132300,31981407,690,690,690,690,0
|
|
20240822,132200,31981407,690,690,690,690,0
|
|
20240822,132100,31981407,690,690,690,690,0
|
|
20240822,132000,31981407,690,690,690,690,0
|
|
20240822,131900,31981407,690,690,690,690,0
|
|
20240822,131800,31981407,690,690,690,690,0
|
|
20240822,131700,31981407,690,690,690,690,0
|
|
20240822,131600,31981407,690,690,690,690,0
|
|
20240822,131500,31981407,690,690,690,690,2200
|
|
20240822,131400,30463407,691,691,691,691,0
|
|
20240822,131300,30463407,691,691,691,691,0
|
|
20240822,131200,30463407,691,691,691,691,0
|
|
20240822,131100,30463407,691,691,691,691,0
|
|
20240822,131000,30463407,691,691,691,691,0
|
|
20240822,130900,30463407,691,691,691,691,0
|
|
20240822,130800,30463407,691,691,691,691,0
|
|
20240822,130700,30463407,691,691,691,691,0
|
|
20240822,130600,30463407,691,691,691,691,0
|
|
20240822,130500,30463407,691,691,691,691,0
|
|
20240822,130400,30463407,691,691,691,691,0
|
|
20240822,130300,30463407,691,691,691,691,0
|
|
20240822,130200,30463407,691,691,691,691,0
|
|
20240822,130100,30463407,691,691,691,691,0
|
|
20240822,130000,30463407,691,691,691,691,0
|
|
20240822,125900,30463407,691,691,691,691,0
|
|
20240822,125800,30463407,691,691,691,691,0
|
|
20240822,125700,30463407,691,691,691,691,0
|
|
20240822,125600,30463407,691,691,691,691,0
|
|
20240822,125500,30463407,691,691,691,691,0
|
|
20240822,125400,30463407,691,691,691,691,0
|
|
20240822,125300,30463407,691,691,691,691,0
|
|
20240822,125200,30463407,691,691,691,691,0
|
|
20240822,125100,30463407,691,691,691,691,0
|
|
20240822,125000,30463407,691,691,691,691,0
|
|
20240822,124900,30463407,691,691,691,691,0
|
|
20240822,124800,30463407,691,691,691,691,0
|
|
20240822,124700,30463407,691,691,691,691,0
|
|
20240822,124600,30463407,691,691,691,691,0
|
|
20240822,124500,30463407,691,691,691,691,0
|
|
20240822,124400,30463407,691,691,691,691,0
|
|
20240822,124300,30463407,691,691,691,691,0
|
|
20240822,124200,30463407,691,691,691,691,0
|
|
20240822,124100,30463407,691,691,691,691,0
|
|
20240822,124000,30463407,691,691,691,691,0
|
|
20240822,123900,30463407,691,691,691,691,0
|
|
20240822,123800,30463407,691,691,691,691,0
|
|
20240822,123700,30463407,691,691,691,691,0
|
|
20240822,123600,30463407,691,691,691,691,0
|
|
20240822,123500,30463407,691,691,691,691,479
|
|
20240822,123400,30132418,692,692,692,692,0
|
|
20240822,123300,30132418,692,692,692,692,358
|
|
20240822,123200,29884682,692,692,692,692,800
|
|
20240822,123100,29331082,693,693,693,693,0
|
|
20240822,123000,29331082,693,693,693,693,0
|
|
20240822,122900,29331082,693,693,693,693,47
|
|
20240822,122800,29298511,692,692,692,692,0
|
|
20240822,122700,29298511,692,692,692,692,0
|
|
20240822,122600,29298511,692,692,692,692,0
|
|
20240822,122500,29298511,692,692,692,692,0
|
|
20240822,122400,29298511,692,692,692,692,0
|
|
20240822,122300,29298511,692,695,695,692,3000
|
|
20240822,122200,27218355,699,699,699,699,0
|
|
20240822,122100,27218355,699,699,699,699,0
|
|
20240822,122000,27218355,699,699,699,699,0
|
|
20240822,121900,27218355,699,699,699,699,0
|
|
20240822,121800,27218355,699,699,699,699,0
|
|
20240822,121700,27218355,699,699,699,699,0
|
|
20240822,121600,27218355,699,699,699,699,0
|
|
20240822,121500,27218355,699,699,699,699,13
|
|
20240822,121400,27209268,697,697,697,697,0
|
|
20240822,121300,27209268,697,697,697,697,0
|
|
20240822,121200,27209268,697,697,697,697,0
|
|
20240822,121100,27209268,697,697,697,697,0
|
|
20240822,121000,27209268,697,697,697,697,0
|
|
20240822,120900,27209268,697,697,697,697,0
|
|
20240822,120800,27209268,697,697,697,697,0
|
|
20240822,120700,27209268,697,697,697,697,0
|
|
20240822,120600,27209268,697,697,697,697,0
|
|
20240822,120500,27209268,697,697,697,697,0
|
|
20240822,120400,27209268,697,697,697,697,0
|
|
20240822,120300,27209268,697,697,697,697,0
|
|
20240822,120200,27209268,697,697,697,697,0
|
|
20240822,120100,27209268,697,697,697,697,0
|
|
20240822,120000,27209268,697,697,697,697,0
|
|
20240822,115900,27209268,697,695,697,695,628
|
|
20240822,115800,26772806,695,695,695,695,0
|
|
20240822,115700,26772806,695,695,695,695,0
|
|
20240822,115600,26772806,695,695,695,695,417
|
|
20240822,115500,26482991,695,695,695,695,1200
|
|
20240822,115400,25648991,696,696,696,696,0
|
|
20240822,115300,25648991,696,696,696,696,0
|
|
20240822,115200,25648991,696,696,696,696,0
|
|
20240822,115100,25648991,696,696,696,696,0
|
|
20240822,115000,25648991,696,696,696,696,0
|
|
20240822,114900,25648991,696,696,696,696,39
|
|
20240822,114800,25621847,696,696,696,696,0
|
|
20240822,114700,25621847,696,696,696,696,500
|
|
20240822,114600,25273847,696,696,696,696,0
|
|
20240822,114500,25273847,696,696,696,696,0
|
|
20240822,114400,25273847,696,696,696,696,0
|
|
20240822,114300,25273847,696,696,696,696,762
|
|
20240822,114200,24743495,696,696,696,696,0
|
|
20240822,114100,24743495,696,696,696,696,0
|
|
20240822,114000,24743495,696,696,696,696,5
|
|
20240822,113900,24740015,694,694,694,694,1
|
|
20240822,113800,24739321,696,696,696,696,1
|
|
20240822,113700,24738625,694,694,694,694,698
|
|
20240822,113600,24254213,694,694,694,694,49
|
|
20240822,113500,24220207,696,696,696,696,0
|
|
20240822,113400,24220207,696,696,696,696,0
|
|
20240822,113300,24220207,696,696,696,696,0
|
|
20240822,113200,24220207,696,696,696,696,0
|
|
20240822,113100,24220207,696,696,696,696,0
|
|
20240822,113000,24220207,696,696,696,696,0
|
|
20240822,112900,24220207,696,696,696,696,5
|
|
20240822,112800,24216727,694,694,694,694,0
|
|
20240822,112700,24216727,694,694,694,694,1
|
|
20240822,112600,24216033,696,696,696,696,0
|
|
20240822,112500,24216033,696,696,696,696,0
|
|
20240822,112400,24216033,696,696,696,696,1
|
|
20240822,112300,24215337,696,696,696,696,69
|
|
20240822,112200,24167313,697,697,697,697,0
|
|
20240822,112100,24167313,697,697,697,697,0
|
|
20240822,112000,24167313,697,697,697,697,0
|
|
20240822,111900,24167313,697,697,697,697,0
|
|
20240822,111800,24167313,697,697,697,697,0
|
|
20240822,111700,24167313,697,697,697,697,0
|
|
20240822,111600,24167313,697,697,697,697,0
|
|
20240822,111500,24167313,697,697,697,697,0
|
|
20240822,111400,24167313,697,697,697,697,0
|
|
20240822,111300,24167313,697,697,697,697,0
|
|
20240822,111200,24167313,697,697,697,697,0
|
|
20240822,111100,24167313,697,697,697,697,0
|
|
20240822,111000,24167313,697,697,697,697,0
|
|
20240822,110900,24167313,697,697,697,697,0
|
|
20240822,110800,24167313,697,697,697,697,0
|
|
20240822,110700,24167313,697,697,697,697,0
|
|
20240822,110600,24167313,697,697,697,697,0
|
|
20240822,110500,24167313,697,697,697,697,0
|
|
20240822,110400,24167313,697,697,697,697,0
|
|
20240822,110300,24167313,697,697,697,697,0
|
|
20240822,110200,24167313,697,697,697,697,0
|
|
20240822,110100,24167313,697,697,697,697,0
|
|
20240822,110000,24167313,697,697,697,697,0
|
|
20240822,105900,24167313,697,697,697,697,0
|
|
20240822,105800,24167313,697,697,697,697,0
|
|
20240822,105700,24167313,697,697,697,697,0
|
|
20240822,105600,24167313,697,697,697,697,55
|
|
20240822,105500,24128978,697,697,697,697,0
|
|
20240822,105400,24128978,697,697,697,697,0
|
|
20240822,105300,24128978,697,697,697,697,0
|
|
20240822,105200,24128978,697,697,697,697,0
|
|
20240822,105100,24128978,697,697,697,697,12
|
|
20240822,105000,24120614,693,693,693,693,0
|
|
20240822,104900,24120614,693,693,693,693,0
|
|
20240822,104800,24120614,693,693,693,693,0
|
|
20240822,104700,24120614,693,693,693,693,0
|
|
20240822,104600,24120614,693,693,693,693,0
|
|
20240822,104500,24120614,693,693,693,693,360
|
|
20240822,104400,23871134,693,693,693,693,15
|
|
20240822,104300,23860739,693,693,693,693,0
|
|
20240822,104200,23860739,693,693,693,693,0
|
|
20240822,104100,23860739,693,693,693,693,0
|
|
20240822,104000,23860739,693,693,693,693,0
|
|
20240822,103900,23860739,693,693,693,693,4
|
|
20240822,103800,23857967,692,692,692,692,0
|
|
20240822,103700,23857967,692,692,692,692,0
|
|
20240822,103600,23857967,692,692,692,692,0
|
|
20240822,103500,23857967,692,692,692,692,0
|
|
20240822,103400,23857967,692,692,692,692,0
|
|
20240822,103300,23857967,692,692,692,692,0
|
|
20240822,103200,23857967,692,692,692,692,0
|
|
20240822,103100,23857967,692,692,692,692,0
|
|
20240822,103000,23857967,692,692,692,692,0
|
|
20240822,102900,23857967,692,692,692,692,0
|
|
20240822,102800,23857967,692,692,692,692,0
|
|
20240822,102700,23857967,692,692,692,692,0
|
|
20240822,102600,23857967,692,692,692,692,0
|
|
20240822,102500,23857967,692,694,694,692,5342
|
|
20240822,102400,20154459,694,694,694,694,0
|
|
20240822,102300,20154459,694,694,694,694,2000
|
|
20240822,102200,18766459,694,694,694,694,2000
|
|
20240822,102100,17378459,697,697,697,697,0
|
|
20240822,102000,17378459,697,697,697,697,0
|
|
20240822,101900,17378459,697,697,697,697,1
|
|
20240822,101800,17377762,692,692,692,692,0
|
|
20240822,101700,17377762,692,692,692,692,0
|
|
20240822,101600,17377762,692,692,692,692,0
|
|
20240822,101500,17377762,692,696,696,692,1779
|
|
20240822,101400,16145418,696,696,696,696,231
|
|
20240822,101300,15984642,696,696,696,696,0
|
|
20240822,101200,15984642,696,696,696,696,0
|
|
20240822,101100,15984642,696,696,696,696,0
|
|
20240822,101000,15984642,696,696,696,696,0
|
|
20240822,100900,15984642,696,696,696,696,1
|
|
20240822,100800,15983946,695,695,695,695,0
|
|
20240822,100700,15983946,695,695,695,695,0
|
|
20240822,100600,15983946,695,695,695,695,0
|
|
20240822,100500,15983946,695,695,695,695,0
|
|
20240822,100400,15983946,695,695,695,695,0
|
|
20240822,100300,15983946,695,695,695,695,0
|
|
20240822,100200,15983946,695,695,695,695,1822
|
|
20240822,100100,14717656,696,696,696,696,0
|
|
20240822,100000,14717656,696,695,696,695,501
|
|
20240822,095900,14369460,695,695,695,695,72
|
|
20240822,095800,14319420,696,696,696,696,50
|
|
20240822,095700,14284620,696,696,696,696,2
|
|
20240822,095600,14283228,695,695,695,695,0
|
|
20240822,095500,14283228,695,695,695,695,0
|
|
20240822,095400,14283228,695,695,695,695,0
|
|
20240822,095300,14283228,695,695,695,695,1
|
|
20240822,095200,14282533,696,696,696,696,715
|
|
20240822,095100,13784893,696,696,696,696,3
|
|
20240822,095000,13782805,699,699,699,699,0
|
|
20240822,094900,13782805,699,699,699,699,0
|
|
20240822,094800,13782805,699,699,699,699,0
|
|
20240822,094700,13782805,699,699,699,699,3
|
|
20240822,094600,13780708,699,699,699,699,0
|
|
20240822,094500,13780708,699,699,699,699,1
|
|
20240822,094400,13780009,696,696,696,696,0
|
|
20240822,094300,13780009,696,696,696,696,5
|
|
20240822,094200,13776529,696,696,696,696,23
|
|
20240822,094100,13760521,696,696,696,696,1
|
|
20240822,094000,13759825,700,700,700,700,0
|
|
20240822,093900,13759825,700,700,700,700,0
|
|
20240822,093800,13759825,700,700,700,700,0
|
|
20240822,093700,13759825,700,700,700,700,0
|
|
20240822,093600,13759825,700,700,700,700,0
|
|
20240822,093500,13759825,700,700,700,700,414
|
|
20240822,093400,13470025,700,700,700,700,2
|
|
20240822,093300,13468625,700,700,700,700,84
|
|
20240822,093200,13409825,703,703,703,703,0
|
|
20240822,093100,13409825,703,703,703,703,0
|
|
20240822,093000,13409825,703,703,703,703,0
|
|
20240822,092900,13409825,703,703,703,703,0
|
|
20240822,092800,13409825,703,703,703,703,0
|
|
20240822,092700,13409825,703,703,703,703,0
|
|
20240822,092600,13409825,703,703,703,703,1
|
|
20240822,092500,13409122,703,703,703,703,0
|
|
20240822,092400,13409122,703,703,703,703,5
|
|
20240822,092300,13405607,703,703,703,703,0
|
|
20240822,092200,13405607,703,703,703,703,10
|
|
20240822,092100,13398577,703,703,703,703,3
|
|
20240822,092000,13396468,704,704,704,704,0
|
|
20240822,091900,13396468,704,704,704,704,30
|
|
20240822,091800,13375348,704,703,704,703,16
|
|
20240822,091700,13364094,703,702,703,702,352
|
|
20240822,091600,13116729,702,702,702,702,0
|
|
20240822,091500,13116729,702,702,702,702,0
|
|
20240822,091400,13116729,702,702,702,702,0
|
|
20240822,091300,13116729,702,697,702,697,269
|
|
20240822,091200,12929231,703,703,703,703,0
|
|
20240822,091100,12929231,703,703,703,703,0
|
|
20240822,091000,12929231,703,703,703,703,28
|
|
20240822,090900,12909547,704,704,704,704,0
|
|
20240822,090800,12909547,704,704,704,704,2
|
|
20240822,090700,12908139,700,700,700,700,0
|
|
20240822,090600,12908139,700,694,700,694,6243
|
|
20240822,090500,8563679,695,692,695,692,9963
|
|
20240822,090400,1668383,691,692,692,691,868
|
|
20240822,090300,1067967,692,692,692,692,372
|
|
20240822,090200,810543,691,691,691,691,463
|
|
20240822,090100,490610,691,691,691,691,684
|
|
20240822,090000,17966,691,691,691,691,26
|