627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192400,35990839,294,294,294,294,6689
|
|
20240822,192300,35990839,294,294,294,294,0
|
|
20240822,192200,35990839,294,294,294,294,0
|
|
20240822,192100,35990839,294,294,294,294,0
|
|
20240822,192000,35990839,294,294,294,294,0
|
|
20240822,191900,35990839,294,294,294,294,0
|
|
20240822,191800,35990839,294,294,294,294,0
|
|
20240822,191700,35990839,294,294,294,294,0
|
|
20240822,191600,35990839,294,294,294,294,0
|
|
20240822,191500,35990839,294,294,294,294,0
|
|
20240822,191400,35990839,294,294,294,294,0
|
|
20240822,191300,35990839,294,294,294,294,0
|
|
20240822,191200,35990839,294,294,294,294,0
|
|
20240822,191100,35990839,294,294,294,294,0
|
|
20240822,191000,35990839,294,294,294,294,0
|
|
20240822,190900,35990839,294,294,294,294,0
|
|
20240822,190800,35990839,294,294,294,294,0
|
|
20240822,190700,35990839,294,294,294,294,0
|
|
20240822,190600,35990839,294,294,294,294,0
|
|
20240822,190500,35990839,294,294,294,294,0
|
|
20240822,190400,35990839,294,294,294,294,0
|
|
20240822,190300,35990839,294,294,294,294,0
|
|
20240822,190200,35990839,294,294,294,294,0
|
|
20240822,190100,35990839,294,294,294,294,0
|
|
20240822,190000,35990839,294,294,294,294,0
|
|
20240822,185900,35990839,294,294,294,294,0
|
|
20240822,185800,35990839,294,294,294,294,0
|
|
20240822,185700,35990839,294,294,294,294,0
|
|
20240822,185600,35990839,294,294,294,294,0
|
|
20240822,185500,35990839,294,294,294,294,0
|
|
20240822,185400,35990839,294,294,294,294,6689
|
|
20240822,185300,35990839,294,294,294,294,0
|
|
20240822,185200,35990839,294,294,294,294,0
|
|
20240822,185100,35990839,294,294,294,294,0
|
|
20240822,185000,35990839,294,294,294,294,0
|
|
20240822,184900,35990839,294,294,294,294,0
|
|
20240822,184800,35990839,294,294,294,294,0
|
|
20240822,184700,35990839,294,294,294,294,0
|
|
20240822,184600,35990839,294,294,294,294,0
|
|
20240822,184500,35990839,294,294,294,294,0
|
|
20240822,184400,35990839,294,294,294,294,0
|
|
20240822,184300,35990839,294,294,294,294,0
|
|
20240822,184200,35990839,294,294,294,294,0
|
|
20240822,184100,35990839,294,294,294,294,0
|
|
20240822,184000,35990839,294,294,294,294,0
|
|
20240822,183900,35990839,294,294,294,294,0
|
|
20240822,183800,35990839,294,294,294,294,0
|
|
20240822,183700,35990839,294,294,294,294,0
|
|
20240822,183600,35990839,294,294,294,294,0
|
|
20240822,183500,35990839,294,294,294,294,0
|
|
20240822,183400,35990839,294,294,294,294,0
|
|
20240822,183300,35990839,294,294,294,294,0
|
|
20240822,183200,35990839,294,294,294,294,0
|
|
20240822,183100,35990839,294,294,294,294,0
|
|
20240822,183000,35990839,294,294,294,294,0
|
|
20240822,182900,35990839,294,294,294,294,0
|
|
20240822,182800,35990839,294,294,294,294,0
|
|
20240822,182700,35990839,294,294,294,294,0
|
|
20240822,182600,35990839,294,294,294,294,0
|
|
20240822,182500,35990839,294,294,294,294,0
|
|
20240822,182400,35990839,294,294,294,294,6689
|
|
20240822,182300,35990839,294,294,294,294,0
|
|
20240822,182200,35990839,294,294,294,294,0
|
|
20240822,182100,35990839,294,294,294,294,0
|
|
20240822,182000,35990839,294,294,294,294,0
|
|
20240822,181900,35990839,294,294,294,294,0
|
|
20240822,181800,35990839,294,294,294,294,0
|
|
20240822,181700,35990839,294,294,294,294,0
|
|
20240822,181600,35990839,294,294,294,294,0
|
|
20240822,181500,35990839,294,294,294,294,0
|
|
20240822,181400,35990839,294,294,294,294,0
|
|
20240822,181300,35990839,294,294,294,294,0
|
|
20240822,181200,35990839,294,294,294,294,0
|
|
20240822,181100,35990839,294,294,294,294,0
|
|
20240822,181000,35990839,294,294,294,294,0
|
|
20240822,180900,35990839,294,294,294,294,0
|
|
20240822,180800,35990839,294,294,294,294,0
|
|
20240822,180700,35990839,294,294,294,294,0
|
|
20240822,180600,35990839,294,294,294,294,0
|
|
20240822,180500,35990839,294,294,294,294,0
|
|
20240822,180400,35990839,294,294,294,294,0
|
|
20240822,180300,35990839,294,294,294,294,0
|
|
20240822,180200,35990839,294,294,294,294,0
|
|
20240822,180100,35990839,294,294,294,294,0
|
|
20240822,180000,35990839,294,294,294,294,0
|
|
20240822,175900,35990839,294,294,294,294,0
|
|
20240822,175800,35990839,294,294,294,294,0
|
|
20240822,175700,35990839,294,294,294,294,0
|
|
20240822,175600,35990839,294,294,294,294,0
|
|
20240822,175500,35990839,294,294,294,294,0
|
|
20240822,175400,35990839,294,294,294,294,6689
|
|
20240822,175300,35990839,294,294,294,294,0
|
|
20240822,175200,35990839,294,294,294,294,0
|
|
20240822,175100,35990839,294,294,294,294,0
|
|
20240822,175000,35990839,294,294,294,294,0
|
|
20240822,174900,35990839,294,294,294,294,0
|
|
20240822,174800,35990839,294,294,294,294,0
|
|
20240822,174700,35990839,294,294,294,294,0
|
|
20240822,174600,35990839,294,294,294,294,0
|
|
20240822,174500,35990839,294,294,294,294,0
|
|
20240822,174400,35990839,294,294,294,294,0
|
|
20240822,174300,35990839,294,294,294,294,0
|
|
20240822,174200,35990839,294,294,294,294,0
|
|
20240822,174100,35990839,294,294,294,294,0
|
|
20240822,174000,35990839,294,294,294,294,0
|
|
20240822,173900,35990839,294,294,294,294,0
|
|
20240822,173800,35990839,294,294,294,294,0
|
|
20240822,173700,35990839,294,294,294,294,0
|
|
20240822,173600,35990839,294,294,294,294,0
|
|
20240822,173500,35990839,294,294,294,294,0
|
|
20240822,173400,35990839,294,294,294,294,0
|
|
20240822,173300,35990839,294,294,294,294,0
|
|
20240822,173200,35990839,294,294,294,294,0
|
|
20240822,173100,35990839,294,294,294,294,0
|
|
20240822,173000,35990839,294,294,294,294,0
|
|
20240822,172900,35990839,294,294,294,294,0
|
|
20240822,172800,35990839,294,294,294,294,0
|
|
20240822,172700,35990839,294,294,294,294,0
|
|
20240822,172600,35990839,294,294,294,294,0
|
|
20240822,172500,35990839,294,294,294,294,0
|
|
20240822,172400,35990839,294,294,294,294,6689
|
|
20240822,172300,35990839,294,294,294,294,0
|
|
20240822,172200,35990839,294,294,294,294,0
|
|
20240822,172100,35990839,294,294,294,294,0
|
|
20240822,172000,35990839,294,294,294,294,0
|
|
20240822,171900,35990839,294,294,294,294,0
|
|
20240822,171800,35990839,294,294,294,294,0
|
|
20240822,171700,35990839,294,294,294,294,0
|
|
20240822,171600,35990839,294,294,294,294,0
|
|
20240822,171500,35990839,294,294,294,294,0
|
|
20240822,171400,35990839,294,294,294,294,0
|
|
20240822,171300,35990839,294,294,294,294,0
|
|
20240822,171200,35990839,294,294,294,294,0
|
|
20240822,171100,35990839,294,294,294,294,0
|
|
20240822,171000,35990839,294,294,294,294,0
|
|
20240822,170900,35990839,294,294,294,294,0
|
|
20240822,170800,35990839,294,294,294,294,0
|
|
20240822,170700,35990839,294,294,294,294,0
|
|
20240822,170600,35990839,294,294,294,294,0
|
|
20240822,170500,35990839,294,294,294,294,0
|
|
20240822,170400,35990839,294,294,294,294,0
|
|
20240822,170300,35990839,294,294,294,294,0
|
|
20240822,170200,35990839,294,294,294,294,0
|
|
20240822,170100,35990839,294,294,294,294,0
|
|
20240822,170000,35990839,294,294,294,294,0
|
|
20240822,165900,35990839,294,294,294,294,0
|
|
20240822,165800,35990839,294,294,294,294,0
|
|
20240822,165700,35990839,294,294,294,294,0
|
|
20240822,165600,35990839,294,294,294,294,0
|
|
20240822,165500,35990839,294,294,294,294,0
|
|
20240822,165400,35990839,294,294,294,294,6689
|
|
20240822,165300,35990839,294,294,294,294,0
|
|
20240822,165200,35990839,294,294,294,294,0
|
|
20240822,165100,35990839,294,294,294,294,0
|
|
20240822,165000,35990839,294,294,294,294,0
|
|
20240822,164900,35990839,294,294,294,294,0
|
|
20240822,164800,35990839,294,294,294,294,0
|
|
20240822,164700,35990839,294,294,294,294,0
|
|
20240822,164600,35990839,294,294,294,294,0
|
|
20240822,164500,35990839,294,294,294,294,0
|
|
20240822,164400,35990839,294,294,294,294,0
|
|
20240822,164300,35990839,294,294,294,294,0
|
|
20240822,164200,35990839,294,294,294,294,0
|
|
20240822,164100,35990839,294,294,294,294,0
|
|
20240822,164000,35990839,294,294,294,294,0
|
|
20240822,163900,35990839,294,294,294,294,0
|
|
20240822,163800,35990839,294,294,294,294,0
|
|
20240822,163700,35990839,294,294,294,294,0
|
|
20240822,163600,35990839,294,294,294,294,0
|
|
20240822,163500,35990839,294,294,294,294,0
|
|
20240822,163400,35990839,294,294,294,294,0
|
|
20240822,163300,35990839,294,294,294,294,0
|
|
20240822,163200,35990839,294,294,294,294,0
|
|
20240822,163100,35990839,294,294,294,294,0
|
|
20240822,163000,35990839,294,294,294,294,0
|
|
20240822,162900,35990839,294,294,294,294,0
|
|
20240822,162800,35990839,294,294,294,294,0
|
|
20240822,162700,35990839,294,294,294,294,0
|
|
20240822,162600,35990839,294,294,294,294,0
|
|
20240822,162500,35990839,294,294,294,294,0
|
|
20240822,162400,35990839,294,294,294,294,6689
|
|
20240822,162300,35990839,294,294,294,294,0
|
|
20240822,162200,35990839,294,294,294,294,0
|
|
20240822,162100,35990839,294,294,294,294,0
|
|
20240822,162000,35990839,294,294,294,294,0
|
|
20240822,161900,35990839,294,294,294,294,0
|
|
20240822,161800,35990839,294,294,294,294,0
|
|
20240822,161700,35990839,294,294,294,294,0
|
|
20240822,161600,35990839,294,294,294,294,0
|
|
20240822,161500,35990839,294,294,294,294,0
|
|
20240822,161400,35990839,294,294,294,294,0
|
|
20240822,161300,35990839,294,294,294,294,0
|
|
20240822,161200,35990839,294,294,294,294,0
|
|
20240822,161100,35990839,294,294,294,294,0
|
|
20240822,161000,35990839,294,294,294,294,0
|
|
20240822,160900,35990839,294,294,294,294,0
|
|
20240822,160800,35990839,294,294,294,294,0
|
|
20240822,160700,35990839,294,294,294,294,0
|
|
20240822,160600,35990839,294,294,294,294,0
|
|
20240822,160500,35990839,294,294,294,294,0
|
|
20240822,160400,35990839,294,294,294,294,0
|
|
20240822,160300,35990839,294,294,294,294,0
|
|
20240822,160200,35990839,294,294,294,294,0
|
|
20240822,160100,35990839,294,294,294,294,0
|
|
20240822,160000,35990839,294,294,294,294,0
|
|
20240822,155900,35990839,294,294,294,294,0
|
|
20240822,155800,35990839,294,294,294,294,0
|
|
20240822,155700,35990839,294,294,294,294,0
|
|
20240822,155600,35990839,294,294,294,294,0
|
|
20240822,155500,35990839,294,294,294,294,0
|
|
20240822,155400,35990839,294,294,294,294,6689
|
|
20240822,155300,35990839,294,294,294,294,0
|
|
20240822,155200,35990839,294,294,294,294,0
|
|
20240822,155100,35990839,294,294,294,294,0
|
|
20240822,155000,35990839,294,294,294,294,0
|
|
20240822,154900,35990839,294,294,294,294,0
|
|
20240822,154800,35990839,294,294,294,294,0
|
|
20240822,154700,35990839,294,294,294,294,0
|
|
20240822,154600,35990839,294,294,294,294,0
|
|
20240822,154500,35990839,294,294,294,294,0
|
|
20240822,154400,35990839,294,294,294,294,0
|
|
20240822,154300,35990839,294,294,294,294,0
|
|
20240822,154200,35990839,294,294,294,294,0
|
|
20240822,154100,35990839,294,294,294,294,0
|
|
20240822,154000,35990839,294,294,294,294,0
|
|
20240822,153900,35990839,294,294,294,294,0
|
|
20240822,153800,35990839,294,294,294,294,0
|
|
20240822,153700,35990839,294,294,294,294,0
|
|
20240822,153600,35990839,294,294,294,294,0
|
|
20240822,153500,35990839,294,294,294,294,0
|
|
20240822,153400,35990839,294,294,294,294,0
|
|
20240822,153300,35990839,294,294,294,294,0
|
|
20240822,153200,35990839,294,294,294,294,0
|
|
20240822,153100,35990839,294,294,294,294,0
|
|
20240822,153000,35990839,294,294,294,294,6689
|
|
20240822,152900,34024273,301,301,301,301,0
|
|
20240822,152800,34024273,301,301,301,301,0
|
|
20240822,152700,34024273,301,301,301,301,0
|
|
20240822,152600,34024273,301,301,301,301,0
|
|
20240822,152500,34024273,301,301,301,301,0
|
|
20240822,152400,34024273,301,301,301,301,0
|
|
20240822,152300,34024273,301,301,301,301,0
|
|
20240822,152200,34024273,301,301,301,301,0
|
|
20240822,152100,34024273,301,301,301,301,0
|
|
20240822,152000,34024273,301,301,301,301,0
|
|
20240822,151900,34024273,301,301,301,301,0
|
|
20240822,151800,34024273,301,296,301,296,203
|
|
20240822,151700,33964170,301,297,301,297,503
|
|
20240822,151600,33814767,302,302,302,302,0
|
|
20240822,151500,33814767,302,302,302,302,0
|
|
20240822,151400,33814767,302,302,302,302,0
|
|
20240822,151300,33814767,302,302,302,302,0
|
|
20240822,151200,33814767,302,298,302,294,30008
|
|
20240822,151100,24945721,302,302,302,302,0
|
|
20240822,151000,24945721,302,302,302,302,0
|
|
20240822,150900,24945721,302,302,302,302,0
|
|
20240822,150800,24945721,302,302,302,302,0
|
|
20240822,150700,24945721,302,302,302,302,1
|
|
20240822,150600,24945419,300,300,300,300,1
|
|
20240822,150500,24945119,303,303,303,303,0
|
|
20240822,150400,24945119,303,302,303,302,20
|
|
20240822,150300,24939060,303,303,303,303,0
|
|
20240822,150200,24939060,303,303,303,303,0
|
|
20240822,150100,24939060,303,302,303,302,3
|
|
20240822,150000,24938152,303,302,303,302,4
|
|
20240822,145900,24936941,303,303,303,303,0
|
|
20240822,145800,24936941,303,303,303,303,0
|
|
20240822,145700,24936941,303,303,303,303,0
|
|
20240822,145600,24936941,303,303,303,303,2
|
|
20240822,145500,24936335,303,303,303,303,0
|
|
20240822,145400,24936335,303,303,303,303,0
|
|
20240822,145300,24936335,303,303,303,303,2
|
|
20240822,145200,24935729,303,303,303,303,0
|
|
20240822,145100,24935729,303,303,303,303,0
|
|
20240822,145000,24935729,303,303,303,303,0
|
|
20240822,144900,24935729,303,302,303,302,686
|
|
20240822,144800,24728555,302,302,302,302,1
|
|
20240822,144700,24728253,299,299,299,299,3685
|
|
20240822,144600,23626438,299,299,299,299,1055
|
|
20240822,144500,23310993,303,300,303,300,4129
|
|
20240822,144400,22072263,303,303,303,303,0
|
|
20240822,144300,22072263,303,303,303,303,0
|
|
20240822,144200,22072263,303,303,303,303,0
|
|
20240822,144100,22072263,303,303,303,303,5
|
|
20240822,144000,22070748,303,303,303,303,0
|
|
20240822,143900,22070748,303,303,303,303,0
|
|
20240822,143800,22070748,303,303,303,303,3
|
|
20240822,143700,22069839,303,303,303,303,0
|
|
20240822,143600,22069839,303,302,303,302,14
|
|
20240822,143500,22065609,301,301,301,301,130
|
|
20240822,143400,22026479,302,302,302,302,0
|
|
20240822,143300,22026479,302,302,302,302,0
|
|
20240822,143200,22026479,302,302,302,302,0
|
|
20240822,143100,22026479,302,302,302,302,0
|
|
20240822,143000,22026479,302,302,302,302,0
|
|
20240822,142900,22026479,302,302,302,302,0
|
|
20240822,142800,22026479,302,302,302,302,0
|
|
20240822,142700,22026479,302,302,302,302,0
|
|
20240822,142600,22026479,302,302,302,302,0
|
|
20240822,142500,22026479,302,302,302,302,8
|
|
20240822,142400,22024063,302,302,302,302,0
|
|
20240822,142300,22024063,302,302,302,302,2
|
|
20240822,142200,22023459,301,301,301,301,0
|
|
20240822,142100,22023459,301,301,301,301,19
|
|
20240822,142000,22017740,302,302,302,302,0
|
|
20240822,141900,22017740,302,302,302,302,0
|
|
20240822,141800,22017740,302,302,302,302,0
|
|
20240822,141700,22017740,302,302,302,302,0
|
|
20240822,141600,22017740,302,302,302,302,0
|
|
20240822,141500,22017740,302,302,302,302,0
|
|
20240822,141400,22017740,302,302,302,302,0
|
|
20240822,141300,22017740,302,302,302,302,0
|
|
20240822,141200,22017740,302,302,302,302,0
|
|
20240822,141100,22017740,302,302,302,302,4
|
|
20240822,141000,22016532,302,302,302,302,0
|
|
20240822,140900,22016532,302,302,302,302,0
|
|
20240822,140800,22016532,302,302,302,302,0
|
|
20240822,140700,22016532,302,302,302,302,0
|
|
20240822,140600,22016532,302,302,302,302,0
|
|
20240822,140500,22016532,302,302,302,302,0
|
|
20240822,140400,22016532,302,302,302,302,0
|
|
20240822,140300,22016532,302,302,302,302,0
|
|
20240822,140200,22016532,302,302,302,302,0
|
|
20240822,140100,22016532,302,302,302,302,1
|
|
20240822,140000,22016230,301,301,301,301,1000
|
|
20240822,135900,21715230,303,303,303,303,0
|
|
20240822,135800,21715230,303,303,303,303,0
|
|
20240822,135700,21715230,303,303,303,303,0
|
|
20240822,135600,21715230,303,303,303,303,0
|
|
20240822,135500,21715230,303,303,303,303,0
|
|
20240822,135400,21715230,303,303,303,303,0
|
|
20240822,135300,21715230,303,303,303,303,0
|
|
20240822,135200,21715230,303,303,303,303,0
|
|
20240822,135100,21715230,303,303,303,303,0
|
|
20240822,135000,21715230,303,303,303,303,11
|
|
20240822,134900,21711897,303,303,303,303,0
|
|
20240822,134800,21711897,303,303,303,303,0
|
|
20240822,134700,21711897,303,303,303,303,0
|
|
20240822,134600,21711897,303,303,303,303,6
|
|
20240822,134500,21710079,303,303,303,303,29
|
|
20240822,134400,21701292,303,303,303,303,0
|
|
20240822,134300,21701292,303,303,303,303,12
|
|
20240822,134200,21697656,304,304,304,304,0
|
|
20240822,134100,21697656,304,304,304,304,0
|
|
20240822,134000,21697656,304,304,304,304,0
|
|
20240822,133900,21697656,304,304,304,304,0
|
|
20240822,133800,21697656,304,304,304,304,0
|
|
20240822,133700,21697656,304,304,304,304,0
|
|
20240822,133600,21697656,304,304,304,304,0
|
|
20240822,133500,21697656,304,304,304,304,0
|
|
20240822,133400,21697656,304,304,304,304,0
|
|
20240822,133300,21697656,304,304,304,304,0
|
|
20240822,133200,21697656,304,304,304,304,0
|
|
20240822,133100,21697656,304,304,304,304,0
|
|
20240822,133000,21697656,304,304,304,304,0
|
|
20240822,132900,21697656,304,304,304,304,0
|
|
20240822,132800,21697656,304,304,304,304,0
|
|
20240822,132700,21697656,304,304,304,304,0
|
|
20240822,132600,21697656,304,304,304,304,0
|
|
20240822,132500,21697656,304,304,304,304,3
|
|
20240822,132400,21696744,304,304,304,304,0
|
|
20240822,132300,21696744,304,304,304,304,3000
|
|
20240822,132200,20784744,304,304,304,304,0
|
|
20240822,132100,20784744,304,304,304,304,5
|
|
20240822,132000,20783224,300,304,304,300,102
|
|
20240822,131900,20752616,300,300,300,300,0
|
|
20240822,131800,20752616,300,300,300,300,120
|
|
20240822,131700,20716616,304,304,304,304,0
|
|
20240822,131600,20716616,304,304,304,304,0
|
|
20240822,131500,20716616,304,304,304,304,0
|
|
20240822,131400,20716616,304,304,304,304,0
|
|
20240822,131300,20716616,304,304,304,304,0
|
|
20240822,131200,20716616,304,304,304,304,7
|
|
20240822,131100,20714488,304,304,304,304,0
|
|
20240822,131000,20714488,304,304,304,304,0
|
|
20240822,130900,20714488,304,304,304,304,219
|
|
20240822,130800,20647912,304,304,304,304,22
|
|
20240822,130700,20641224,304,304,304,304,50
|
|
20240822,130600,20626024,304,304,304,304,0
|
|
20240822,130500,20626024,304,304,304,304,0
|
|
20240822,130400,20626024,304,304,304,304,3
|
|
20240822,130300,20625112,304,304,304,304,1
|
|
20240822,130200,20624808,305,305,305,305,0
|
|
20240822,130100,20624808,305,305,305,305,0
|
|
20240822,130000,20624808,305,305,305,305,0
|
|
20240822,125900,20624808,305,305,305,305,0
|
|
20240822,125800,20624808,305,305,305,305,0
|
|
20240822,125700,20624808,305,305,305,305,0
|
|
20240822,125600,20624808,305,305,305,305,0
|
|
20240822,125500,20624808,305,305,305,305,0
|
|
20240822,125400,20624808,305,305,305,305,0
|
|
20240822,125300,20624808,305,305,305,305,0
|
|
20240822,125200,20624808,305,305,305,305,0
|
|
20240822,125100,20624808,305,305,305,305,2
|
|
20240822,125000,20624198,305,301,305,301,7
|
|
20240822,124900,20622073,305,305,305,305,0
|
|
20240822,124800,20622073,305,305,305,305,0
|
|
20240822,124700,20622073,305,304,305,304,495
|
|
20240822,124600,20471590,300,302,302,300,66
|
|
20240822,124500,20451730,305,305,305,305,0
|
|
20240822,124400,20451730,305,305,305,305,0
|
|
20240822,124300,20451730,305,305,305,305,0
|
|
20240822,124200,20451730,305,305,305,305,0
|
|
20240822,124100,20451730,305,305,305,305,0
|
|
20240822,124000,20451730,305,305,305,305,0
|
|
20240822,123900,20451730,305,305,305,305,0
|
|
20240822,123800,20451730,305,305,305,305,0
|
|
20240822,123700,20451730,305,305,305,305,0
|
|
20240822,123600,20451730,305,305,305,305,0
|
|
20240822,123500,20451730,305,305,305,305,0
|
|
20240822,123400,20451730,305,305,305,305,0
|
|
20240822,123300,20451730,305,305,305,305,0
|
|
20240822,123200,20451730,305,305,305,305,0
|
|
20240822,123100,20451730,305,305,305,305,0
|
|
20240822,123000,20451730,305,305,305,305,0
|
|
20240822,122900,20451730,305,305,305,305,0
|
|
20240822,122800,20451730,305,305,305,305,0
|
|
20240822,122700,20451730,305,305,305,305,0
|
|
20240822,122600,20451730,305,305,305,305,0
|
|
20240822,122500,20451730,305,305,305,305,0
|
|
20240822,122400,20451730,305,305,305,305,0
|
|
20240822,122300,20451730,305,305,305,305,0
|
|
20240822,122200,20451730,305,304,305,304,43
|
|
20240822,122100,20438656,305,305,305,305,0
|
|
20240822,122000,20438656,305,305,305,305,0
|
|
20240822,121900,20438656,305,305,305,305,0
|
|
20240822,121800,20438656,305,305,305,305,0
|
|
20240822,121700,20438656,305,305,305,305,0
|
|
20240822,121600,20438656,305,304,305,304,9
|
|
20240822,121500,20435918,305,305,305,305,0
|
|
20240822,121400,20435918,305,305,305,305,0
|
|
20240822,121300,20435918,305,305,305,305,0
|
|
20240822,121200,20435918,305,305,305,305,0
|
|
20240822,121100,20435918,305,305,305,305,0
|
|
20240822,121000,20435918,305,305,305,305,0
|
|
20240822,120900,20435918,305,305,305,305,0
|
|
20240822,120800,20435918,305,305,305,305,0
|
|
20240822,120700,20435918,305,304,305,304,1050
|
|
20240822,120600,20116716,300,300,300,300,0
|
|
20240822,120500,20116716,300,303,303,300,1557
|
|
20240822,120400,19648308,304,304,304,304,6578
|
|
20240822,120300,17648596,305,305,305,305,0
|
|
20240822,120200,17648596,305,305,305,305,0
|
|
20240822,120100,17648596,305,305,305,305,0
|
|
20240822,120000,17648596,305,305,305,305,0
|
|
20240822,115900,17648596,305,305,305,305,0
|
|
20240822,115800,17648596,305,305,305,305,0
|
|
20240822,115700,17648596,305,305,305,305,0
|
|
20240822,115600,17648596,305,305,305,305,1
|
|
20240822,115500,17648291,305,305,305,305,0
|
|
20240822,115400,17648291,305,305,305,305,0
|
|
20240822,115300,17648291,305,305,305,305,0
|
|
20240822,115200,17648291,305,305,305,305,1
|
|
20240822,115100,17647986,305,305,305,305,0
|
|
20240822,115000,17647986,305,305,305,305,5
|
|
20240822,114900,17646461,305,305,305,305,0
|
|
20240822,114800,17646461,305,305,305,305,0
|
|
20240822,114700,17646461,305,305,305,305,0
|
|
20240822,114600,17646461,305,305,305,305,0
|
|
20240822,114500,17646461,305,305,305,305,0
|
|
20240822,114400,17646461,305,305,305,305,0
|
|
20240822,114300,17646461,305,305,305,305,0
|
|
20240822,114200,17646461,305,305,305,305,0
|
|
20240822,114100,17646461,305,305,305,305,0
|
|
20240822,114000,17646461,305,305,305,305,0
|
|
20240822,113900,17646461,305,305,305,305,0
|
|
20240822,113800,17646461,305,305,305,305,0
|
|
20240822,113700,17646461,305,305,305,305,0
|
|
20240822,113600,17646461,305,305,305,305,0
|
|
20240822,113500,17646461,305,305,305,305,0
|
|
20240822,113400,17646461,305,305,305,305,0
|
|
20240822,113300,17646461,305,305,305,305,0
|
|
20240822,113200,17646461,305,305,305,305,0
|
|
20240822,113100,17646461,305,305,305,305,3
|
|
20240822,113000,17645546,305,305,305,305,0
|
|
20240822,112900,17645546,305,305,305,305,0
|
|
20240822,112800,17645546,305,305,305,305,0
|
|
20240822,112700,17645546,305,305,305,305,0
|
|
20240822,112600,17645546,305,305,305,305,0
|
|
20240822,112500,17645546,305,305,305,305,0
|
|
20240822,112400,17645546,305,305,305,305,0
|
|
20240822,112300,17645546,305,305,305,305,0
|
|
20240822,112200,17645546,305,305,305,305,3
|
|
20240822,112100,17644631,305,305,305,305,0
|
|
20240822,112000,17644631,305,305,305,305,0
|
|
20240822,111900,17644631,305,305,305,305,0
|
|
20240822,111800,17644631,305,305,305,305,1
|
|
20240822,111700,17644326,305,305,305,305,0
|
|
20240822,111600,17644326,305,305,305,305,0
|
|
20240822,111500,17644326,305,305,305,305,5
|
|
20240822,111400,17642801,305,305,305,305,0
|
|
20240822,111300,17642801,305,305,305,305,1
|
|
20240822,111200,17642496,305,305,305,305,0
|
|
20240822,111100,17642496,305,305,305,305,0
|
|
20240822,111000,17642496,305,305,305,305,0
|
|
20240822,110900,17642496,305,305,305,305,0
|
|
20240822,110800,17642496,305,305,305,305,0
|
|
20240822,110700,17642496,305,305,305,305,0
|
|
20240822,110600,17642496,305,305,305,305,0
|
|
20240822,110500,17642496,305,305,305,305,0
|
|
20240822,110400,17642496,305,305,305,305,0
|
|
20240822,110300,17642496,305,305,305,305,0
|
|
20240822,110200,17642496,305,305,305,305,0
|
|
20240822,110100,17642496,305,305,305,305,0
|
|
20240822,110000,17642496,305,305,305,305,2
|
|
20240822,105900,17641886,305,305,305,305,0
|
|
20240822,105800,17641886,305,305,305,305,0
|
|
20240822,105700,17641886,305,305,305,305,0
|
|
20240822,105600,17641886,305,305,305,305,0
|
|
20240822,105500,17641886,305,305,305,305,10
|
|
20240822,105400,17638836,305,305,305,305,0
|
|
20240822,105300,17638836,305,305,305,305,0
|
|
20240822,105200,17638836,305,305,305,305,0
|
|
20240822,105100,17638836,305,305,305,305,0
|
|
20240822,105000,17638836,305,305,305,305,0
|
|
20240822,104900,17638836,305,305,305,305,0
|
|
20240822,104800,17638836,305,305,305,305,6
|
|
20240822,104700,17637006,305,305,305,305,0
|
|
20240822,104600,17637006,305,305,305,305,0
|
|
20240822,104500,17637006,305,305,305,305,0
|
|
20240822,104400,17637006,305,305,305,305,0
|
|
20240822,104300,17637006,305,305,305,305,0
|
|
20240822,104200,17637006,305,305,305,305,0
|
|
20240822,104100,17637006,305,305,305,305,0
|
|
20240822,104000,17637006,305,305,305,305,0
|
|
20240822,103900,17637006,305,305,305,305,0
|
|
20240822,103800,17637006,305,305,305,305,0
|
|
20240822,103700,17637006,305,305,305,305,0
|
|
20240822,103600,17637006,305,305,305,305,0
|
|
20240822,103500,17637006,305,305,305,305,35
|
|
20240822,103400,17626331,305,305,305,305,0
|
|
20240822,103300,17626331,305,305,305,305,0
|
|
20240822,103200,17626331,305,305,305,305,0
|
|
20240822,103100,17626331,305,305,305,305,0
|
|
20240822,103000,17626331,305,305,305,305,0
|
|
20240822,102900,17626331,305,305,305,305,0
|
|
20240822,102800,17626331,305,305,305,305,0
|
|
20240822,102700,17626331,305,305,305,305,0
|
|
20240822,102600,17626331,305,305,305,305,0
|
|
20240822,102500,17626331,305,305,305,305,0
|
|
20240822,102400,17626331,305,305,305,305,0
|
|
20240822,102300,17626331,305,305,305,305,0
|
|
20240822,102200,17626331,305,305,305,305,0
|
|
20240822,102100,17626331,305,305,305,305,0
|
|
20240822,102000,17626331,305,305,305,305,0
|
|
20240822,101900,17626331,305,304,305,304,37
|
|
20240822,101800,17615081,301,301,301,301,35
|
|
20240822,101700,17604546,305,303,305,300,8424
|
|
20240822,101600,15071226,303,300,303,300,6692
|
|
20240822,101500,13061509,301,301,301,301,0
|
|
20240822,101400,13061509,301,301,301,301,865
|
|
20240822,101300,12801144,305,305,305,305,0
|
|
20240822,101200,12801144,305,305,305,305,0
|
|
20240822,101100,12801144,305,305,305,305,0
|
|
20240822,101000,12801144,305,305,305,305,0
|
|
20240822,100900,12801144,305,305,305,305,0
|
|
20240822,100800,12801144,305,305,305,305,0
|
|
20240822,100700,12801144,305,305,305,305,0
|
|
20240822,100600,12801144,305,305,305,305,0
|
|
20240822,100500,12801144,305,305,305,305,0
|
|
20240822,100400,12801144,305,304,305,302,1034
|
|
20240822,100300,12488867,306,306,306,306,0
|
|
20240822,100200,12488867,306,306,306,306,0
|
|
20240822,100100,12488867,306,306,306,306,0
|
|
20240822,100000,12488867,306,306,306,306,1
|
|
20240822,095900,12488561,306,305,306,305,3
|
|
20240822,095800,12487644,305,305,305,305,4
|
|
20240822,095700,12486424,304,304,304,304,0
|
|
20240822,095600,12486424,304,305,305,304,672
|
|
20240822,095500,12282122,305,305,305,305,0
|
|
20240822,095400,12282122,305,305,305,305,0
|
|
20240822,095300,12282122,305,305,305,305,0
|
|
20240822,095200,12282122,305,305,305,305,0
|
|
20240822,095100,12282122,305,305,305,305,0
|
|
20240822,095000,12282122,305,305,305,305,0
|
|
20240822,094900,12282122,305,305,305,305,0
|
|
20240822,094800,12282122,305,305,305,305,0
|
|
20240822,094700,12282122,305,305,305,305,0
|
|
20240822,094600,12282122,305,305,305,305,0
|
|
20240822,094500,12282122,305,305,305,305,0
|
|
20240822,094400,12282122,305,305,305,305,1
|
|
20240822,094300,12281817,305,305,305,305,0
|
|
20240822,094200,12281817,305,305,305,305,0
|
|
20240822,094100,12281817,305,305,305,305,0
|
|
20240822,094000,12281817,305,305,305,305,0
|
|
20240822,093900,12281817,305,305,305,305,1
|
|
20240822,093800,12281512,305,305,305,305,0
|
|
20240822,093700,12281512,305,305,305,305,0
|
|
20240822,093600,12281512,305,305,305,305,0
|
|
20240822,093500,12281512,305,305,305,305,1
|
|
20240822,093400,12281207,305,302,305,302,18
|
|
20240822,093300,12275760,302,302,302,302,1001
|
|
20240822,093200,11973458,305,302,305,302,15
|
|
20240822,093100,11968922,305,305,305,305,2
|
|
20240822,093000,11968312,302,302,302,302,13
|
|
20240822,092900,11964386,302,302,302,302,0
|
|
20240822,092800,11964386,302,305,305,302,18
|
|
20240822,092700,11958920,306,305,306,305,150
|
|
20240822,092600,11913027,305,306,306,301,19
|
|
20240822,092500,11907280,302,302,302,302,0
|
|
20240822,092400,11907280,302,305,306,302,323
|
|
20240822,092300,11808787,301,301,301,301,13
|
|
20240822,092200,11804874,306,306,306,306,0
|
|
20240822,092100,11804874,306,301,306,300,1695
|
|
20240822,092000,11291043,304,304,304,304,2
|
|
20240822,091900,11290435,301,301,301,301,17
|
|
20240822,091800,11285318,301,301,301,301,0
|
|
20240822,091700,11285318,301,301,301,301,13
|
|
20240822,091600,11281405,304,304,304,304,0
|
|
20240822,091500,11281405,304,301,304,301,18
|
|
20240822,091400,11275984,304,304,304,304,2
|
|
20240822,091300,11275376,301,301,301,301,13
|
|
20240822,091200,11271463,304,304,304,304,1
|
|
20240822,091100,11271159,301,301,301,301,13
|
|
20240822,091000,11267246,304,304,304,301,993
|
|
20240822,090900,10968347,301,301,301,301,13
|
|
20240822,090800,10964434,305,304,305,304,32
|
|
20240822,090700,10954704,301,303,303,301,63
|
|
20240822,090600,10935686,306,306,306,306,6
|
|
20240822,090500,10933850,303,306,306,303,3488
|
|
20240822,090400,9873507,307,304,307,304,118
|
|
20240822,090300,9837320,307,307,307,307,0
|
|
20240822,090200,9837320,307,310,310,305,30324
|
|
20240822,090100,529901,307,307,307,307,724
|
|
20240822,090000,307633,313,307,313,307,1002
|