626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192300,69845496,317,317,317,317,961
|
|
20240823,192200,69845496,317,317,317,317,0
|
|
20240823,192100,69845496,317,317,317,317,0
|
|
20240823,192000,69845496,317,317,317,317,0
|
|
20240823,191900,69845496,317,317,317,317,0
|
|
20240823,191800,69845496,317,317,317,317,0
|
|
20240823,191700,69845496,317,317,317,317,0
|
|
20240823,191600,69845496,317,317,317,317,0
|
|
20240823,191500,69845496,317,317,317,317,0
|
|
20240823,191400,69845496,317,317,317,317,0
|
|
20240823,191300,69845496,317,317,317,317,0
|
|
20240823,191200,69845496,317,317,317,317,0
|
|
20240823,191100,69845496,317,317,317,317,0
|
|
20240823,191000,69845496,317,317,317,317,0
|
|
20240823,190900,69845496,317,317,317,317,0
|
|
20240823,190800,69845496,317,317,317,317,0
|
|
20240823,190700,69845496,317,317,317,317,0
|
|
20240823,190600,69845496,317,317,317,317,0
|
|
20240823,190500,69845496,317,317,317,317,0
|
|
20240823,190400,69845496,317,317,317,317,0
|
|
20240823,190300,69845496,317,317,317,317,0
|
|
20240823,190200,69845496,317,317,317,317,0
|
|
20240823,190100,69845496,317,317,317,317,0
|
|
20240823,190000,69845496,317,317,317,317,0
|
|
20240823,185900,69845496,317,317,317,317,0
|
|
20240823,185800,69845496,317,317,317,317,0
|
|
20240823,185700,69845496,317,317,317,317,0
|
|
20240823,185600,69845496,317,317,317,317,0
|
|
20240823,185500,69845496,317,317,317,317,0
|
|
20240823,185400,69845496,317,317,317,317,0
|
|
20240823,185300,69845496,317,317,317,317,961
|
|
20240823,185200,69845496,317,317,317,317,0
|
|
20240823,185100,69845496,317,317,317,317,0
|
|
20240823,185000,69845496,317,317,317,317,0
|
|
20240823,184900,69845496,317,317,317,317,0
|
|
20240823,184800,69845496,317,317,317,317,0
|
|
20240823,184700,69845496,317,317,317,317,0
|
|
20240823,184600,69845496,317,317,317,317,0
|
|
20240823,184500,69845496,317,317,317,317,0
|
|
20240823,184400,69845496,317,317,317,317,0
|
|
20240823,184300,69845496,317,317,317,317,0
|
|
20240823,184200,69845496,317,317,317,317,0
|
|
20240823,184100,69845496,317,317,317,317,0
|
|
20240823,184000,69845496,317,317,317,317,0
|
|
20240823,183900,69845496,317,317,317,317,0
|
|
20240823,183800,69845496,317,317,317,317,0
|
|
20240823,183700,69845496,317,317,317,317,0
|
|
20240823,183600,69845496,317,317,317,317,0
|
|
20240823,183500,69845496,317,317,317,317,0
|
|
20240823,183400,69845496,317,317,317,317,0
|
|
20240823,183300,69845496,317,317,317,317,0
|
|
20240823,183200,69845496,317,317,317,317,0
|
|
20240823,183100,69845496,317,317,317,317,0
|
|
20240823,183000,69845496,317,317,317,317,0
|
|
20240823,182900,69845496,317,317,317,317,0
|
|
20240823,182800,69845496,317,317,317,317,0
|
|
20240823,182700,69845496,317,317,317,317,0
|
|
20240823,182600,69845496,317,317,317,317,0
|
|
20240823,182500,69845496,317,317,317,317,0
|
|
20240823,182400,69845496,317,317,317,317,0
|
|
20240823,182300,69845496,317,317,317,317,961
|
|
20240823,182200,69845496,317,317,317,317,0
|
|
20240823,182100,69845496,317,317,317,317,0
|
|
20240823,182000,69845496,317,317,317,317,0
|
|
20240823,181900,69845496,317,317,317,317,0
|
|
20240823,181800,69845496,317,317,317,317,0
|
|
20240823,181700,69845496,317,317,317,317,0
|
|
20240823,181600,69845496,317,317,317,317,0
|
|
20240823,181500,69845496,317,317,317,317,0
|
|
20240823,181400,69845496,317,317,317,317,0
|
|
20240823,181300,69845496,317,317,317,317,0
|
|
20240823,181200,69845496,317,317,317,317,0
|
|
20240823,181100,69845496,317,317,317,317,0
|
|
20240823,181000,69845496,317,317,317,317,0
|
|
20240823,180900,69845496,317,317,317,317,0
|
|
20240823,180800,69845496,317,317,317,317,0
|
|
20240823,180700,69845496,317,317,317,317,0
|
|
20240823,180600,69845496,317,317,317,317,0
|
|
20240823,180500,69845496,317,317,317,317,0
|
|
20240823,180400,69845496,317,317,317,317,0
|
|
20240823,180300,69845496,317,317,317,317,0
|
|
20240823,180200,69845496,317,317,317,317,0
|
|
20240823,180100,69845496,317,317,317,317,0
|
|
20240823,180000,69845496,317,317,317,317,0
|
|
20240823,175900,69845496,317,317,317,317,0
|
|
20240823,175800,69845496,317,317,317,317,0
|
|
20240823,175700,69845496,317,317,317,317,0
|
|
20240823,175600,69845496,317,317,317,317,0
|
|
20240823,175500,69845496,317,317,317,317,0
|
|
20240823,175400,69845496,317,317,317,317,0
|
|
20240823,175300,69845496,317,317,317,317,961
|
|
20240823,175200,69845496,317,317,317,317,0
|
|
20240823,175100,69845496,317,317,317,317,0
|
|
20240823,175000,69845496,317,317,317,317,0
|
|
20240823,174900,69845496,317,317,317,317,0
|
|
20240823,174800,69845496,317,317,317,317,0
|
|
20240823,174700,69845496,317,317,317,317,0
|
|
20240823,174600,69845496,317,317,317,317,0
|
|
20240823,174500,69845496,317,317,317,317,0
|
|
20240823,174400,69845496,317,317,317,317,0
|
|
20240823,174300,69845496,317,317,317,317,0
|
|
20240823,174200,69845496,317,317,317,317,0
|
|
20240823,174100,69845496,317,317,317,317,0
|
|
20240823,174000,69845496,317,317,317,317,0
|
|
20240823,173900,69845496,317,317,317,317,0
|
|
20240823,173800,69845496,317,317,317,317,0
|
|
20240823,173700,69845496,317,317,317,317,0
|
|
20240823,173600,69845496,317,317,317,317,0
|
|
20240823,173500,69845496,317,317,317,317,0
|
|
20240823,173400,69845496,317,317,317,317,0
|
|
20240823,173300,69845496,317,317,317,317,0
|
|
20240823,173200,69845496,317,317,317,317,0
|
|
20240823,173100,69845496,317,317,317,317,0
|
|
20240823,173000,69845496,317,317,317,317,0
|
|
20240823,172900,69845496,317,317,317,317,0
|
|
20240823,172800,69845496,317,317,317,317,0
|
|
20240823,172700,69845496,317,317,317,317,0
|
|
20240823,172600,69845496,317,317,317,317,0
|
|
20240823,172500,69845496,317,317,317,317,0
|
|
20240823,172400,69845496,317,317,317,317,0
|
|
20240823,172300,69845496,317,317,317,317,961
|
|
20240823,172200,69845496,317,317,317,317,0
|
|
20240823,172100,69845496,317,317,317,317,0
|
|
20240823,172000,69845496,317,317,317,317,0
|
|
20240823,171900,69845496,317,317,317,317,0
|
|
20240823,171800,69845496,317,317,317,317,0
|
|
20240823,171700,69845496,317,317,317,317,0
|
|
20240823,171600,69845496,317,317,317,317,0
|
|
20240823,171500,69845496,317,317,317,317,0
|
|
20240823,171400,69845496,317,317,317,317,0
|
|
20240823,171300,69845496,317,317,317,317,0
|
|
20240823,171200,69845496,317,317,317,317,0
|
|
20240823,171100,69845496,317,317,317,317,0
|
|
20240823,171000,69845496,317,317,317,317,0
|
|
20240823,170900,69845496,317,317,317,317,0
|
|
20240823,170800,69845496,317,317,317,317,0
|
|
20240823,170700,69845496,317,317,317,317,0
|
|
20240823,170600,69845496,317,317,317,317,0
|
|
20240823,170500,69845496,317,317,317,317,0
|
|
20240823,170400,69845496,317,317,317,317,0
|
|
20240823,170300,69845496,317,317,317,317,0
|
|
20240823,170200,69845496,317,317,317,317,0
|
|
20240823,170100,69845496,317,317,317,317,0
|
|
20240823,170000,69845496,317,317,317,317,0
|
|
20240823,165900,69845496,317,317,317,317,0
|
|
20240823,165800,69845496,317,317,317,317,0
|
|
20240823,165700,69845496,317,317,317,317,0
|
|
20240823,165600,69845496,317,317,317,317,0
|
|
20240823,165500,69845496,317,317,317,317,0
|
|
20240823,165400,69845496,317,317,317,317,0
|
|
20240823,165300,69845496,317,317,317,317,961
|
|
20240823,165200,69845496,317,317,317,317,0
|
|
20240823,165100,69845496,317,317,317,317,0
|
|
20240823,165000,69845496,317,317,317,317,0
|
|
20240823,164900,69845496,317,317,317,317,0
|
|
20240823,164800,69845496,317,317,317,317,0
|
|
20240823,164700,69845496,317,317,317,317,0
|
|
20240823,164600,69845496,317,317,317,317,0
|
|
20240823,164500,69845496,317,317,317,317,0
|
|
20240823,164400,69845496,317,317,317,317,0
|
|
20240823,164300,69845496,317,317,317,317,0
|
|
20240823,164200,69845496,317,317,317,317,0
|
|
20240823,164100,69845496,317,317,317,317,0
|
|
20240823,164000,69845496,317,317,317,317,0
|
|
20240823,163900,69845496,317,317,317,317,0
|
|
20240823,163800,69845496,317,317,317,317,0
|
|
20240823,163700,69845496,317,317,317,317,0
|
|
20240823,163600,69845496,317,317,317,317,0
|
|
20240823,163500,69845496,317,317,317,317,0
|
|
20240823,163400,69845496,317,317,317,317,0
|
|
20240823,163300,69845496,317,317,317,317,0
|
|
20240823,163200,69845496,317,317,317,317,0
|
|
20240823,163100,69845496,317,317,317,317,0
|
|
20240823,163000,69845496,317,317,317,317,0
|
|
20240823,162900,69845496,317,317,317,317,0
|
|
20240823,162800,69845496,317,317,317,317,0
|
|
20240823,162700,69845496,317,317,317,317,0
|
|
20240823,162600,69845496,317,317,317,317,0
|
|
20240823,162500,69845496,317,317,317,317,0
|
|
20240823,162400,69845496,317,317,317,317,0
|
|
20240823,162300,69845496,317,317,317,317,961
|
|
20240823,162200,69845496,317,317,317,317,0
|
|
20240823,162100,69845496,317,317,317,317,0
|
|
20240823,162000,69845496,317,317,317,317,0
|
|
20240823,161900,69845496,317,317,317,317,0
|
|
20240823,161800,69845496,317,317,317,317,0
|
|
20240823,161700,69845496,317,317,317,317,0
|
|
20240823,161600,69845496,317,317,317,317,0
|
|
20240823,161500,69845496,317,317,317,317,0
|
|
20240823,161400,69845496,317,317,317,317,0
|
|
20240823,161300,69845496,317,317,317,317,0
|
|
20240823,161200,69845496,317,317,317,317,0
|
|
20240823,161100,69845496,317,317,317,317,0
|
|
20240823,161000,69845496,317,317,317,317,0
|
|
20240823,160900,69845496,317,317,317,317,0
|
|
20240823,160800,69845496,317,317,317,317,0
|
|
20240823,160700,69845496,317,317,317,317,0
|
|
20240823,160600,69845496,317,317,317,317,0
|
|
20240823,160500,69845496,317,317,317,317,0
|
|
20240823,160400,69845496,317,317,317,317,0
|
|
20240823,160300,69845496,317,317,317,317,0
|
|
20240823,160200,69845496,317,317,317,317,0
|
|
20240823,160100,69845496,317,317,317,317,0
|
|
20240823,160000,69845496,317,317,317,317,0
|
|
20240823,155900,69845496,317,317,317,317,0
|
|
20240823,155800,69845496,317,317,317,317,0
|
|
20240823,155700,69845496,317,317,317,317,0
|
|
20240823,155600,69845496,317,317,317,317,0
|
|
20240823,155500,69845496,317,317,317,317,0
|
|
20240823,155400,69845496,317,317,317,317,0
|
|
20240823,155300,69845496,317,317,317,317,961
|
|
20240823,155200,69845496,317,317,317,317,0
|
|
20240823,155100,69845496,317,317,317,317,0
|
|
20240823,155000,69845496,317,317,317,317,0
|
|
20240823,154900,69845496,317,317,317,317,0
|
|
20240823,154800,69845496,317,317,317,317,0
|
|
20240823,154700,69845496,317,317,317,317,0
|
|
20240823,154600,69845496,317,317,317,317,0
|
|
20240823,154500,69845496,317,317,317,317,0
|
|
20240823,154400,69845496,317,317,317,317,0
|
|
20240823,154300,69845496,317,317,317,317,0
|
|
20240823,154200,69845496,317,317,317,317,0
|
|
20240823,154100,69845496,317,317,317,317,0
|
|
20240823,154000,69845496,317,317,317,317,0
|
|
20240823,153900,69845496,317,317,317,317,0
|
|
20240823,153800,69845496,317,317,317,317,0
|
|
20240823,153700,69845496,317,317,317,317,0
|
|
20240823,153600,69845496,317,317,317,317,0
|
|
20240823,153500,69845496,317,317,317,317,0
|
|
20240823,153400,69845496,317,317,317,317,0
|
|
20240823,153300,69845496,317,317,317,317,0
|
|
20240823,153200,69845496,317,317,317,317,0
|
|
20240823,153100,69845496,317,317,317,317,0
|
|
20240823,153000,69845496,317,317,317,317,961
|
|
20240823,152900,69540859,318,318,318,318,0
|
|
20240823,152800,69540859,318,318,318,318,0
|
|
20240823,152700,69540859,318,318,318,318,0
|
|
20240823,152600,69540859,318,318,318,318,0
|
|
20240823,152500,69540859,318,318,318,318,0
|
|
20240823,152400,69540859,318,318,318,318,0
|
|
20240823,152300,69540859,318,318,318,318,0
|
|
20240823,152200,69540859,318,318,318,318,0
|
|
20240823,152100,69540859,318,318,318,318,0
|
|
20240823,152000,69540859,318,318,318,318,0
|
|
20240823,151900,69540859,318,318,318,317,2650
|
|
20240823,151800,68700779,318,318,318,318,120
|
|
20240823,151700,68662619,319,319,319,319,0
|
|
20240823,151600,68662619,319,319,319,319,0
|
|
20240823,151500,68662619,319,319,319,319,1
|
|
20240823,151400,68662300,318,318,318,318,1
|
|
20240823,151300,68661982,319,319,319,319,27
|
|
20240823,151200,68653369,319,319,319,319,20
|
|
20240823,151100,68646989,319,319,319,319,0
|
|
20240823,151000,68646989,319,319,319,319,17
|
|
20240823,150900,68641566,319,319,319,319,500
|
|
20240823,150800,68482066,319,319,319,319,0
|
|
20240823,150700,68482066,319,319,319,319,0
|
|
20240823,150600,68482066,319,318,319,318,280
|
|
20240823,150500,68392996,318,317,318,317,8711
|
|
20240823,150400,65631608,317,317,317,317,0
|
|
20240823,150300,65631608,317,317,317,317,0
|
|
20240823,150200,65631608,317,317,317,317,0
|
|
20240823,150100,65631608,317,317,317,317,8
|
|
20240823,150000,65629072,317,317,317,317,1046
|
|
20240823,145900,65297490,317,317,317,317,0
|
|
20240823,145800,65297490,317,317,317,317,0
|
|
20240823,145700,65297490,317,317,317,317,0
|
|
20240823,145600,65297490,317,316,317,316,11
|
|
20240823,145500,65294013,317,317,317,317,0
|
|
20240823,145400,65294013,317,317,317,317,0
|
|
20240823,145300,65294013,317,317,317,317,1
|
|
20240823,145200,65293696,316,316,316,316,0
|
|
20240823,145100,65293696,316,316,316,316,0
|
|
20240823,145000,65293696,316,316,316,316,0
|
|
20240823,144900,65293696,316,316,316,316,20
|
|
20240823,144800,65287376,316,316,316,316,0
|
|
20240823,144700,65287376,316,316,316,316,21
|
|
20240823,144600,65280740,314,314,314,314,0
|
|
20240823,144500,65280740,314,314,314,314,0
|
|
20240823,144400,65280740,314,314,314,314,0
|
|
20240823,144300,65280740,314,318,318,314,18516
|
|
20240823,144200,59449067,319,319,319,319,0
|
|
20240823,144100,59449067,319,319,319,319,0
|
|
20240823,144000,59449067,319,319,319,319,0
|
|
20240823,143900,59449067,319,319,319,319,0
|
|
20240823,143800,59449067,319,319,319,319,0
|
|
20240823,143700,59449067,319,319,319,319,0
|
|
20240823,143600,59449067,319,319,319,319,0
|
|
20240823,143500,59449067,319,318,319,318,21
|
|
20240823,143400,59442388,319,318,319,318,21
|
|
20240823,143300,59435709,319,319,319,319,1
|
|
20240823,143200,59435390,317,318,318,317,3437
|
|
20240823,143100,58345590,318,318,318,318,100
|
|
20240823,143000,58313790,319,319,319,319,7
|
|
20240823,142900,58311557,318,318,318,318,0
|
|
20240823,142800,58311557,318,318,318,318,109
|
|
20240823,142700,58276895,319,319,319,319,7
|
|
20240823,142600,58274662,319,319,319,319,4
|
|
20240823,142500,58273386,319,318,319,318,90
|
|
20240823,142400,58244765,318,318,318,318,41
|
|
20240823,142300,58231727,317,318,318,317,505
|
|
20240823,142200,58071142,318,318,318,318,21
|
|
20240823,142100,58064464,319,319,319,319,1
|
|
20240823,142000,58064145,317,317,317,317,0
|
|
20240823,141900,58064145,317,317,317,317,30
|
|
20240823,141800,58054635,318,318,318,318,1
|
|
20240823,141700,58054317,317,317,317,317,0
|
|
20240823,141600,58054317,317,317,317,317,0
|
|
20240823,141500,58054317,317,317,317,317,0
|
|
20240823,141400,58054317,317,317,317,317,0
|
|
20240823,141300,58054317,317,317,317,317,0
|
|
20240823,141200,58054317,317,317,317,317,1231
|
|
20240823,141100,57664090,317,317,317,317,6
|
|
20240823,141000,57662188,317,317,317,317,0
|
|
20240823,140900,57662188,317,317,317,317,0
|
|
20240823,140800,57662188,317,317,317,317,148
|
|
20240823,140700,57615272,316,316,316,316,0
|
|
20240823,140600,57615272,316,316,316,316,352
|
|
20240823,140500,57504040,315,314,315,314,5893
|
|
20240823,140400,55649245,314,315,315,314,3259
|
|
20240823,140300,54625899,315,315,315,315,60
|
|
20240823,140200,54606999,315,314,315,314,11745
|
|
20240823,140100,50918780,314,319,319,313,33505
|
|
20240823,140000,40353906,319,319,319,319,334
|
|
20240823,135900,40247360,319,319,319,319,17
|
|
20240823,135800,40241937,319,319,319,319,400
|
|
20240823,135700,40114337,319,319,319,319,0
|
|
20240823,135600,40114337,319,319,319,319,124
|
|
20240823,135500,40074781,320,320,320,320,400
|
|
20240823,135400,39946781,320,320,320,320,400
|
|
20240823,135300,39818781,320,320,320,320,200
|
|
20240823,135200,39754781,320,320,320,320,2
|
|
20240823,135100,39754141,320,320,320,320,200
|
|
20240823,135000,39690141,320,320,320,320,0
|
|
20240823,134900,39690141,320,320,320,320,0
|
|
20240823,134800,39690141,320,320,320,320,0
|
|
20240823,134700,39690141,320,320,320,320,20
|
|
20240823,134600,39683741,320,320,320,320,20
|
|
20240823,134500,39677341,320,320,320,320,0
|
|
20240823,134400,39677341,320,320,320,320,0
|
|
20240823,134300,39677341,320,320,320,320,0
|
|
20240823,134200,39677341,320,320,320,320,0
|
|
20240823,134100,39677341,320,320,320,320,0
|
|
20240823,134000,39677341,320,320,320,320,0
|
|
20240823,133900,39677341,320,320,320,320,0
|
|
20240823,133800,39677341,320,320,320,320,15
|
|
20240823,133700,39672541,317,319,319,317,4800
|
|
20240823,133600,38149208,319,319,319,319,0
|
|
20240823,133500,38149208,319,320,320,319,84
|
|
20240823,133400,38122347,320,320,320,320,14
|
|
20240823,133300,38117867,320,320,320,320,0
|
|
20240823,133200,38117867,320,320,320,320,0
|
|
20240823,133100,38117867,320,320,320,320,0
|
|
20240823,133000,38117867,320,320,320,320,0
|
|
20240823,132900,38117867,320,320,320,320,0
|
|
20240823,132800,38117867,320,320,320,320,0
|
|
20240823,132700,38117867,320,320,320,320,0
|
|
20240823,132600,38117867,320,320,320,320,0
|
|
20240823,132500,38117867,320,320,320,320,0
|
|
20240823,132400,38117867,320,320,320,320,0
|
|
20240823,132300,38117867,320,320,320,320,0
|
|
20240823,132200,38117867,320,320,320,320,0
|
|
20240823,132100,38117867,320,320,320,320,0
|
|
20240823,132000,38117867,320,320,320,320,0
|
|
20240823,131900,38117867,320,320,320,320,20
|
|
20240823,131800,38111467,320,320,320,320,40
|
|
20240823,131700,38098667,320,320,320,320,500
|
|
20240823,131600,37938667,319,319,319,319,0
|
|
20240823,131500,37938667,319,319,319,319,0
|
|
20240823,131400,37938667,319,319,319,319,0
|
|
20240823,131300,37938667,319,319,319,319,0
|
|
20240823,131200,37938667,319,319,319,319,0
|
|
20240823,131100,37938667,319,319,319,319,1946
|
|
20240823,131000,37317893,319,319,319,319,0
|
|
20240823,130900,37317893,319,319,319,319,23
|
|
20240823,130800,37310556,319,319,319,319,0
|
|
20240823,130700,37310556,319,319,319,319,0
|
|
20240823,130600,37310556,319,319,319,319,20
|
|
20240823,130500,37304176,319,319,319,319,0
|
|
20240823,130400,37304176,319,319,319,319,0
|
|
20240823,130300,37304176,319,319,319,319,1
|
|
20240823,130200,37303857,319,319,319,319,0
|
|
20240823,130100,37303857,319,319,319,319,3
|
|
20240823,130000,37302900,317,317,317,317,0
|
|
20240823,125900,37302900,317,317,317,317,0
|
|
20240823,125800,37302900,317,317,317,317,0
|
|
20240823,125700,37302900,317,317,317,317,0
|
|
20240823,125600,37302900,317,317,317,317,3538
|
|
20240823,125500,36181354,318,318,318,318,1797
|
|
20240823,125400,35609908,319,319,319,319,0
|
|
20240823,125300,35609908,319,319,319,319,0
|
|
20240823,125200,35609908,319,319,319,319,0
|
|
20240823,125100,35609908,319,319,319,319,0
|
|
20240823,125000,35609908,319,319,319,319,0
|
|
20240823,124900,35609908,319,319,319,319,4
|
|
20240823,124800,35608632,319,319,319,319,0
|
|
20240823,124700,35608632,319,319,319,319,0
|
|
20240823,124600,35608632,319,319,319,319,0
|
|
20240823,124500,35608632,319,319,319,319,0
|
|
20240823,124400,35608632,319,319,319,319,0
|
|
20240823,124300,35608632,319,319,319,319,160
|
|
20240823,124200,35557592,319,319,319,319,0
|
|
20240823,124100,35557592,319,319,319,319,0
|
|
20240823,124000,35557592,319,319,319,319,0
|
|
20240823,123900,35557592,319,319,319,319,1
|
|
20240823,123800,35557273,319,319,319,319,39
|
|
20240823,123700,35544832,319,319,319,319,0
|
|
20240823,123600,35544832,319,318,319,318,6
|
|
20240823,123500,35542923,318,318,318,318,10
|
|
20240823,123400,35539743,318,320,320,318,1070
|
|
20240823,123300,35198983,320,320,320,320,0
|
|
20240823,123200,35198983,320,320,320,320,0
|
|
20240823,123100,35198983,320,320,320,320,0
|
|
20240823,123000,35198983,320,320,320,320,0
|
|
20240823,122900,35198983,320,320,320,320,0
|
|
20240823,122800,35198983,320,320,320,320,0
|
|
20240823,122700,35198983,320,320,320,320,0
|
|
20240823,122600,35198983,320,320,320,320,16
|
|
20240823,122500,35193863,320,320,320,320,300
|
|
20240823,122400,35097863,320,320,320,320,0
|
|
20240823,122300,35097863,320,320,320,320,0
|
|
20240823,122200,35097863,320,320,320,320,0
|
|
20240823,122100,35097863,320,320,320,320,5
|
|
20240823,122000,35096263,319,319,319,319,0
|
|
20240823,121900,35096263,319,319,319,319,0
|
|
20240823,121800,35096263,319,319,319,319,0
|
|
20240823,121700,35096263,319,319,319,319,0
|
|
20240823,121600,35096263,319,319,319,319,1
|
|
20240823,121500,35095944,318,318,318,318,2313
|
|
20240823,121400,34360410,318,318,318,318,4
|
|
20240823,121300,34359138,318,318,318,318,0
|
|
20240823,121200,34359138,318,318,318,318,0
|
|
20240823,121100,34359138,318,318,318,318,0
|
|
20240823,121000,34359138,318,318,318,318,0
|
|
20240823,120900,34359138,318,318,318,318,0
|
|
20240823,120800,34359138,318,318,318,318,70
|
|
20240823,120700,34336878,318,318,318,318,1100
|
|
20240823,120600,33987078,318,318,318,318,5000
|
|
20240823,120500,32397078,317,317,317,317,0
|
|
20240823,120400,32397078,317,317,317,317,0
|
|
20240823,120300,32397078,317,317,317,317,106
|
|
20240823,120200,32363476,319,319,319,319,0
|
|
20240823,120100,32363476,319,319,319,319,0
|
|
20240823,120000,32363476,319,319,319,319,0
|
|
20240823,115900,32363476,319,319,319,319,24
|
|
20240823,115800,32355820,319,319,319,319,0
|
|
20240823,115700,32355820,319,319,319,319,0
|
|
20240823,115600,32355820,319,319,319,319,0
|
|
20240823,115500,32355820,319,319,319,319,0
|
|
20240823,115400,32355820,319,317,319,317,23
|
|
20240823,115300,32348501,319,319,319,319,0
|
|
20240823,115200,32348501,319,319,319,319,0
|
|
20240823,115100,32348501,319,319,319,319,0
|
|
20240823,115000,32348501,319,319,319,319,5
|
|
20240823,114900,32346906,316,316,316,316,0
|
|
20240823,114800,32346906,316,318,318,316,12000
|
|
20240823,114700,28553374,319,319,319,319,0
|
|
20240823,114600,28553374,319,319,319,319,0
|
|
20240823,114500,28553374,319,319,319,319,0
|
|
20240823,114400,28553374,319,319,319,319,0
|
|
20240823,114300,28553374,319,319,319,319,0
|
|
20240823,114200,28553374,319,319,319,319,0
|
|
20240823,114100,28553374,319,319,319,319,5
|
|
20240823,114000,28551779,319,319,319,319,3
|
|
20240823,113900,28550822,319,319,319,319,0
|
|
20240823,113800,28550822,319,319,319,319,89
|
|
20240823,113700,28522431,319,319,319,319,0
|
|
20240823,113600,28522431,319,319,319,319,1000
|
|
20240823,113500,28203431,319,319,319,319,0
|
|
20240823,113400,28203431,319,319,319,319,0
|
|
20240823,113300,28203431,319,319,319,318,431
|
|
20240823,113200,28066371,319,319,319,319,0
|
|
20240823,113100,28066371,319,319,319,319,0
|
|
20240823,113000,28066371,319,319,319,319,7
|
|
20240823,112900,28064138,318,318,318,318,0
|
|
20240823,112800,28064138,318,318,318,318,1000
|
|
20240823,112700,27746138,318,318,318,318,0
|
|
20240823,112600,27746138,318,318,318,318,0
|
|
20240823,112500,27746138,318,318,318,318,0
|
|
20240823,112400,27746138,318,318,318,318,2
|
|
20240823,112300,27745502,319,319,319,319,100
|
|
20240823,112200,27713602,319,319,319,319,0
|
|
20240823,112100,27713602,319,319,319,319,0
|
|
20240823,112000,27713602,319,319,319,319,0
|
|
20240823,111900,27713602,319,319,319,319,0
|
|
20240823,111800,27713602,319,319,319,319,1
|
|
20240823,111700,27713283,319,319,319,319,5
|
|
20240823,111600,27711688,319,318,319,318,28
|
|
20240823,111500,27702776,318,319,319,318,496
|
|
20240823,111400,27545037,319,319,319,319,99
|
|
20240823,111300,27513456,319,319,319,319,5
|
|
20240823,111200,27511861,318,318,318,318,185
|
|
20240823,111100,27453031,319,319,319,319,5
|
|
20240823,111000,27451436,318,318,318,318,0
|
|
20240823,110900,27451436,318,318,318,318,0
|
|
20240823,110800,27451436,318,318,318,318,2925
|
|
20240823,110700,26521286,318,318,318,318,0
|
|
20240823,110600,26521286,318,318,318,318,0
|
|
20240823,110500,26521286,318,318,318,318,0
|
|
20240823,110400,26521286,318,318,318,318,0
|
|
20240823,110300,26521286,318,318,318,318,0
|
|
20240823,110200,26521286,318,318,318,318,0
|
|
20240823,110100,26521286,318,318,318,318,5
|
|
20240823,110000,26519696,315,318,318,315,652
|
|
20240823,105900,26314301,318,317,318,317,1066
|
|
20240823,105800,25975970,317,316,317,316,20
|
|
20240823,105700,25969640,315,315,315,315,0
|
|
20240823,105600,25969640,315,316,316,315,8000
|
|
20240823,105500,23448724,316,316,316,316,5
|
|
20240823,105400,23447144,316,316,316,316,50
|
|
20240823,105300,23431344,316,316,316,316,0
|
|
20240823,105200,23431344,316,316,316,316,50
|
|
20240823,105100,23415544,316,316,316,316,0
|
|
20240823,105000,23415544,316,316,316,316,0
|
|
20240823,104900,23415544,316,316,316,316,0
|
|
20240823,104800,23415544,316,316,316,316,0
|
|
20240823,104700,23415544,316,316,316,316,20
|
|
20240823,104600,23409224,316,316,316,316,0
|
|
20240823,104500,23409224,316,316,316,316,1296
|
|
20240823,104400,22999688,317,317,317,317,0
|
|
20240823,104300,22999688,317,317,317,317,0
|
|
20240823,104200,22999688,317,317,317,317,6
|
|
20240823,104100,22997786,317,317,317,317,0
|
|
20240823,104000,22997786,317,317,317,317,0
|
|
20240823,103900,22997786,317,317,317,317,0
|
|
20240823,103800,22997786,317,317,317,317,20
|
|
20240823,103700,22991446,318,318,318,318,0
|
|
20240823,103600,22991446,318,318,318,318,0
|
|
20240823,103500,22991446,318,318,318,318,0
|
|
20240823,103400,22991446,318,318,318,318,1
|
|
20240823,103300,22991128,317,317,317,317,0
|
|
20240823,103200,22991128,317,317,317,317,0
|
|
20240823,103100,22991128,317,317,317,317,55
|
|
20240823,103000,22973693,317,317,317,317,0
|
|
20240823,102900,22973693,317,318,318,317,11
|
|
20240823,102800,22970205,317,317,317,317,0
|
|
20240823,102700,22970205,317,317,317,317,60
|
|
20240823,102600,22951185,319,318,319,318,459
|
|
20240823,102500,22805182,315,315,315,315,0
|
|
20240823,102400,22805182,315,315,315,315,0
|
|
20240823,102300,22805182,315,315,315,315,0
|
|
20240823,102200,22805182,315,316,316,315,19700
|
|
20240823,102100,16593263,318,318,318,318,200
|
|
20240823,102000,16529663,316,316,316,316,1500
|
|
20240823,101900,16055663,317,317,317,317,0
|
|
20240823,101800,16055663,317,317,317,317,17
|
|
20240823,101700,16050274,317,317,317,317,6068
|
|
20240823,101600,14126718,319,319,319,319,0
|
|
20240823,101500,14126718,319,319,319,319,17
|
|
20240823,101400,14121295,319,319,319,319,2
|
|
20240823,101300,14120657,319,319,319,319,1
|
|
20240823,101200,14120338,317,317,317,317,10110
|
|
20240823,101100,10915468,319,319,319,319,400
|
|
20240823,101000,10787868,317,317,317,317,0
|
|
20240823,100900,10787868,317,318,318,317,9347
|
|
20240823,100800,7823369,319,319,319,319,0
|
|
20240823,100700,7823369,319,319,319,319,502
|
|
20240823,100600,7663231,320,320,320,320,0
|
|
20240823,100500,7663231,320,320,320,320,1
|
|
20240823,100400,7662911,320,320,320,320,1
|
|
20240823,100300,7662591,320,320,320,320,26
|
|
20240823,100200,7654271,320,320,320,320,0
|
|
20240823,100100,7654271,320,320,320,320,25
|
|
20240823,100000,7646271,319,319,319,319,100
|
|
20240823,095900,7614371,319,319,319,319,0
|
|
20240823,095800,7614371,319,319,319,319,2913
|
|
20240823,095700,6685124,319,319,319,319,2000
|
|
20240823,095600,6047124,320,320,320,320,20
|
|
20240823,095500,6040724,319,319,319,319,0
|
|
20240823,095400,6040724,319,319,319,319,0
|
|
20240823,095300,6040724,319,319,319,319,1
|
|
20240823,095200,6040405,321,321,321,321,0
|
|
20240823,095100,6040405,321,321,321,321,0
|
|
20240823,095000,6040405,321,321,321,321,0
|
|
20240823,094900,6040405,321,321,321,321,200
|
|
20240823,094800,5976205,321,321,321,321,0
|
|
20240823,094700,5976205,321,321,321,321,5
|
|
20240823,094600,5974600,321,321,321,321,1
|
|
20240823,094500,5974279,321,321,321,321,30
|
|
20240823,094400,5964649,321,321,321,321,93
|
|
20240823,094300,5934796,319,322,322,319,1720
|
|
20240823,094200,5385687,322,322,322,322,0
|
|
20240823,094100,5385687,322,322,322,322,310
|
|
20240823,094000,5285867,322,322,322,322,0
|
|
20240823,093900,5285867,322,322,322,322,0
|
|
20240823,093800,5285867,322,322,322,322,100
|
|
20240823,093700,5253667,322,322,322,322,5
|
|
20240823,093600,5252057,322,322,322,322,1
|
|
20240823,093500,5251735,320,320,320,320,0
|
|
20240823,093400,5251735,320,320,320,320,551
|
|
20240823,093300,5075415,320,320,320,320,430
|
|
20240823,093200,4937815,320,320,320,320,5
|
|
20240823,093100,4936215,320,320,320,320,0
|
|
20240823,093000,4936215,320,320,320,320,0
|
|
20240823,092900,4936215,320,320,320,320,0
|
|
20240823,092800,4936215,320,320,320,320,0
|
|
20240823,092700,4936215,320,320,320,320,0
|
|
20240823,092600,4936215,320,320,320,320,0
|
|
20240823,092500,4936215,320,320,320,320,1500
|
|
20240823,092400,4456215,322,322,322,322,0
|
|
20240823,092300,4456215,322,322,322,322,4
|
|
20240823,092200,4454927,320,320,320,320,1
|
|
20240823,092100,4454607,323,323,323,323,0
|
|
20240823,092000,4454607,323,323,323,323,0
|
|
20240823,091900,4454607,323,323,323,323,7
|
|
20240823,091800,4452346,323,323,323,323,3
|
|
20240823,091700,4451377,320,320,320,320,0
|
|
20240823,091600,4451377,320,320,320,320,0
|
|
20240823,091500,4451377,320,320,320,320,0
|
|
20240823,091400,4451377,320,320,320,320,0
|
|
20240823,091300,4451377,320,320,320,320,2469
|
|
20240823,091200,3661297,320,320,320,320,5000
|
|
20240823,091100,2061297,320,320,320,320,0
|
|
20240823,091000,2061297,320,320,320,320,40
|
|
20240823,090900,2048497,320,320,320,320,2250
|
|
20240823,090800,1328497,320,320,320,320,0
|
|
20240823,090700,1328497,320,320,320,320,2012
|
|
20240823,090600,684657,320,320,320,320,1300
|
|
20240823,090500,268657,320,320,320,320,191
|
|
20240823,090400,207537,320,320,320,320,253
|
|
20240823,090300,126577,320,320,320,320,0
|
|
20240823,090200,126577,320,320,320,320,5
|
|
20240823,090100,124977,325,325,325,325,0
|
|
20240823,090000,124977,325,316,325,316,389
|