599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185600,22379487,500,500,500,500,3500
|
|
20240822,185500,22379487,500,500,500,500,0
|
|
20240822,185400,22379487,500,500,500,500,0
|
|
20240822,185300,22379487,500,500,500,500,0
|
|
20240822,185200,22379487,500,500,500,500,0
|
|
20240822,185100,22379487,500,500,500,500,0
|
|
20240822,185000,22379487,500,500,500,500,0
|
|
20240822,184900,22379487,500,500,500,500,0
|
|
20240822,184800,22379487,500,500,500,500,0
|
|
20240822,184700,22379487,500,500,500,500,0
|
|
20240822,184600,22379487,500,500,500,500,0
|
|
20240822,184500,22379487,500,500,500,500,0
|
|
20240822,184400,22379487,500,500,500,500,0
|
|
20240822,184300,22379487,500,500,500,500,0
|
|
20240822,184200,22379487,500,500,500,500,0
|
|
20240822,184100,22379487,500,500,500,500,0
|
|
20240822,184000,22379487,500,500,500,500,0
|
|
20240822,183900,22379487,500,500,500,500,0
|
|
20240822,183800,22379487,500,500,500,500,0
|
|
20240822,183700,22379487,500,500,500,500,0
|
|
20240822,183600,22379487,500,500,500,500,0
|
|
20240822,183500,22379487,500,500,500,500,0
|
|
20240822,183400,22379487,500,500,500,500,0
|
|
20240822,183300,22379487,500,500,500,500,0
|
|
20240822,183200,22379487,500,500,500,500,0
|
|
20240822,183100,22379487,500,500,500,500,0
|
|
20240822,183000,22379487,500,500,500,500,0
|
|
20240822,182900,22379487,500,500,500,500,0
|
|
20240822,182800,22379487,500,500,500,500,0
|
|
20240822,182700,22379487,500,500,500,500,0
|
|
20240822,182600,22379487,500,500,500,500,3500
|
|
20240822,182500,22379487,500,500,500,500,0
|
|
20240822,182400,22379487,500,500,500,500,0
|
|
20240822,182300,22379487,500,500,500,500,0
|
|
20240822,182200,22379487,500,500,500,500,0
|
|
20240822,182100,22379487,500,500,500,500,0
|
|
20240822,182000,22379487,500,500,500,500,0
|
|
20240822,181900,22379487,500,500,500,500,0
|
|
20240822,181800,22379487,500,500,500,500,0
|
|
20240822,181700,22379487,500,500,500,500,0
|
|
20240822,181600,22379487,500,500,500,500,0
|
|
20240822,181500,22379487,500,500,500,500,0
|
|
20240822,181400,22379487,500,500,500,500,0
|
|
20240822,181300,22379487,500,500,500,500,0
|
|
20240822,181200,22379487,500,500,500,500,0
|
|
20240822,181100,22379487,500,500,500,500,0
|
|
20240822,181000,22379487,500,500,500,500,0
|
|
20240822,180900,22379487,500,500,500,500,0
|
|
20240822,180800,22379487,500,500,500,500,0
|
|
20240822,180700,22379487,500,500,500,500,0
|
|
20240822,180600,22379487,500,500,500,500,0
|
|
20240822,180500,22379487,500,500,500,500,0
|
|
20240822,180400,22379487,500,500,500,500,0
|
|
20240822,180300,22379487,500,500,500,500,0
|
|
20240822,180200,22379487,500,500,500,500,0
|
|
20240822,180100,22379487,500,500,500,500,0
|
|
20240822,180000,22379487,500,500,500,500,0
|
|
20240822,175900,22379487,500,500,500,500,0
|
|
20240822,175800,22379487,500,500,500,500,0
|
|
20240822,175700,22379487,500,500,500,500,0
|
|
20240822,175600,22379487,500,500,500,500,3500
|
|
20240822,175500,22379487,500,500,500,500,0
|
|
20240822,175400,22379487,500,500,500,500,0
|
|
20240822,175300,22379487,500,500,500,500,0
|
|
20240822,175200,22379487,500,500,500,500,0
|
|
20240822,175100,22379487,500,500,500,500,0
|
|
20240822,175000,22379487,500,500,500,500,0
|
|
20240822,174900,22379487,500,500,500,500,0
|
|
20240822,174800,22379487,500,500,500,500,0
|
|
20240822,174700,22379487,500,500,500,500,0
|
|
20240822,174600,22379487,500,500,500,500,0
|
|
20240822,174500,22379487,500,500,500,500,0
|
|
20240822,174400,22379487,500,500,500,500,0
|
|
20240822,174300,22379487,500,500,500,500,0
|
|
20240822,174200,22379487,500,500,500,500,0
|
|
20240822,174100,22379487,500,500,500,500,0
|
|
20240822,174000,22379487,500,500,500,500,0
|
|
20240822,173900,22379487,500,500,500,500,0
|
|
20240822,173800,22379487,500,500,500,500,0
|
|
20240822,173700,22379487,500,500,500,500,0
|
|
20240822,173600,22379487,500,500,500,500,0
|
|
20240822,173500,22379487,500,500,500,500,0
|
|
20240822,173400,22379487,500,500,500,500,0
|
|
20240822,173300,22379487,500,500,500,500,0
|
|
20240822,173200,22379487,500,500,500,500,0
|
|
20240822,173100,22379487,500,500,500,500,0
|
|
20240822,173000,22379487,500,500,500,500,0
|
|
20240822,172900,22379487,500,500,500,500,0
|
|
20240822,172800,22379487,500,500,500,500,0
|
|
20240822,172700,22379487,500,500,500,500,0
|
|
20240822,172600,22379487,500,500,500,500,3500
|
|
20240822,172500,22379487,500,500,500,500,0
|
|
20240822,172400,22379487,500,500,500,500,0
|
|
20240822,172300,22379487,500,500,500,500,0
|
|
20240822,172200,22379487,500,500,500,500,0
|
|
20240822,172100,22379487,500,500,500,500,0
|
|
20240822,172000,22379487,500,500,500,500,0
|
|
20240822,171900,22379487,500,500,500,500,0
|
|
20240822,171800,22379487,500,500,500,500,0
|
|
20240822,171700,22379487,500,500,500,500,0
|
|
20240822,171600,22379487,500,500,500,500,0
|
|
20240822,171500,22379487,500,500,500,500,0
|
|
20240822,171400,22379487,500,500,500,500,0
|
|
20240822,171300,22379487,500,500,500,500,0
|
|
20240822,171200,22379487,500,500,500,500,0
|
|
20240822,171100,22379487,500,500,500,500,0
|
|
20240822,171000,22379487,500,500,500,500,0
|
|
20240822,170900,22379487,500,500,500,500,0
|
|
20240822,170800,22379487,500,500,500,500,0
|
|
20240822,170700,22379487,500,500,500,500,0
|
|
20240822,170600,22379487,500,500,500,500,0
|
|
20240822,170500,22379487,500,500,500,500,0
|
|
20240822,170400,22379487,500,500,500,500,0
|
|
20240822,170300,22379487,500,500,500,500,0
|
|
20240822,170200,22379487,500,500,500,500,0
|
|
20240822,170100,22379487,500,500,500,500,0
|
|
20240822,170000,22379487,500,500,500,500,0
|
|
20240822,165900,22379487,500,500,500,500,0
|
|
20240822,165800,22379487,500,500,500,500,0
|
|
20240822,165700,22379487,500,500,500,500,0
|
|
20240822,165600,22379487,500,500,500,500,3500
|
|
20240822,165500,22379487,500,500,500,500,0
|
|
20240822,165400,22379487,500,500,500,500,0
|
|
20240822,165300,22379487,500,500,500,500,0
|
|
20240822,165200,22379487,500,500,500,500,0
|
|
20240822,165100,22379487,500,500,500,500,0
|
|
20240822,165000,22379487,500,500,500,500,0
|
|
20240822,164900,22379487,500,500,500,500,0
|
|
20240822,164800,22379487,500,500,500,500,0
|
|
20240822,164700,22379487,500,500,500,500,0
|
|
20240822,164600,22379487,500,500,500,500,0
|
|
20240822,164500,22379487,500,500,500,500,0
|
|
20240822,164400,22379487,500,500,500,500,0
|
|
20240822,164300,22379487,500,500,500,500,0
|
|
20240822,164200,22379487,500,500,500,500,0
|
|
20240822,164100,22379487,500,500,500,500,0
|
|
20240822,164000,22379487,500,500,500,500,0
|
|
20240822,163900,22379487,500,500,500,500,0
|
|
20240822,163800,22379487,500,500,500,500,0
|
|
20240822,163700,22379487,500,500,500,500,0
|
|
20240822,163600,22379487,500,500,500,500,0
|
|
20240822,163500,22379487,500,500,500,500,0
|
|
20240822,163400,22379487,500,500,500,500,0
|
|
20240822,163300,22379487,500,500,500,500,0
|
|
20240822,163200,22379487,500,500,500,500,0
|
|
20240822,163100,22379487,500,500,500,500,0
|
|
20240822,163000,22379487,500,500,500,500,0
|
|
20240822,162900,22379487,500,500,500,500,0
|
|
20240822,162800,22379487,500,500,500,500,0
|
|
20240822,162700,22379487,500,500,500,500,0
|
|
20240822,162600,22379487,500,500,500,500,3500
|
|
20240822,162500,22379487,500,500,500,500,0
|
|
20240822,162400,22379487,500,500,500,500,0
|
|
20240822,162300,22379487,500,500,500,500,0
|
|
20240822,162200,22379487,500,500,500,500,0
|
|
20240822,162100,22379487,500,500,500,500,0
|
|
20240822,162000,22379487,500,500,500,500,0
|
|
20240822,161900,22379487,500,500,500,500,0
|
|
20240822,161800,22379487,500,500,500,500,0
|
|
20240822,161700,22379487,500,500,500,500,0
|
|
20240822,161600,22379487,500,500,500,500,0
|
|
20240822,161500,22379487,500,500,500,500,0
|
|
20240822,161400,22379487,500,500,500,500,0
|
|
20240822,161300,22379487,500,500,500,500,0
|
|
20240822,161200,22379487,500,500,500,500,0
|
|
20240822,161100,22379487,500,500,500,500,0
|
|
20240822,161000,22379487,500,500,500,500,0
|
|
20240822,160900,22379487,500,500,500,500,0
|
|
20240822,160800,22379487,500,500,500,500,0
|
|
20240822,160700,22379487,500,500,500,500,0
|
|
20240822,160600,22379487,500,500,500,500,0
|
|
20240822,160500,22379487,500,500,500,500,0
|
|
20240822,160400,22379487,500,500,500,500,0
|
|
20240822,160300,22379487,500,500,500,500,0
|
|
20240822,160200,22379487,500,500,500,500,0
|
|
20240822,160100,22379487,500,500,500,500,0
|
|
20240822,160000,22379487,500,500,500,500,0
|
|
20240822,155900,22379487,500,500,500,500,0
|
|
20240822,155800,22379487,500,500,500,500,0
|
|
20240822,155700,22379487,500,500,500,500,0
|
|
20240822,155600,22379487,500,500,500,500,3500
|
|
20240822,155500,22379487,500,500,500,500,0
|
|
20240822,155400,22379487,500,500,500,500,0
|
|
20240822,155300,22379487,500,500,500,500,0
|
|
20240822,155200,22379487,500,500,500,500,0
|
|
20240822,155100,22379487,500,500,500,500,0
|
|
20240822,155000,22379487,500,500,500,500,0
|
|
20240822,154900,22379487,500,500,500,500,0
|
|
20240822,154800,22379487,500,500,500,500,0
|
|
20240822,154700,22379487,500,500,500,500,0
|
|
20240822,154600,22379487,500,500,500,500,0
|
|
20240822,154500,22379487,500,500,500,500,0
|
|
20240822,154400,22379487,500,500,500,500,0
|
|
20240822,154300,22379487,500,500,500,500,0
|
|
20240822,154200,22379487,500,500,500,500,0
|
|
20240822,154100,22379487,500,500,500,500,0
|
|
20240822,154000,22379487,500,500,500,500,0
|
|
20240822,153900,22379487,500,500,500,500,0
|
|
20240822,153800,22379487,500,500,500,500,0
|
|
20240822,153700,22379487,500,500,500,500,0
|
|
20240822,153600,22379487,500,500,500,500,0
|
|
20240822,153500,22379487,500,500,500,500,0
|
|
20240822,153400,22379487,500,500,500,500,0
|
|
20240822,153300,22379487,500,500,500,500,0
|
|
20240822,153200,22379487,500,500,500,500,0
|
|
20240822,153100,22379487,500,500,500,500,0
|
|
20240822,153000,22379487,500,500,500,500,3500
|
|
20240822,152900,20629487,504,504,504,504,0
|
|
20240822,152800,20629487,504,504,504,504,0
|
|
20240822,152700,20629487,504,504,504,504,0
|
|
20240822,152600,20629487,504,504,504,504,0
|
|
20240822,152500,20629487,504,504,504,504,0
|
|
20240822,152400,20629487,504,504,504,504,0
|
|
20240822,152300,20629487,504,504,504,504,0
|
|
20240822,152200,20629487,504,504,504,504,0
|
|
20240822,152100,20629487,504,504,504,504,0
|
|
20240822,152000,20629487,504,504,504,504,0
|
|
20240822,151900,20629487,504,504,504,504,0
|
|
20240822,151800,20629487,504,502,504,501,397
|
|
20240822,151700,20430573,504,504,504,504,0
|
|
20240822,151600,20430573,504,504,504,504,0
|
|
20240822,151500,20430573,504,504,504,504,0
|
|
20240822,151400,20430573,504,504,504,504,0
|
|
20240822,151300,20430573,504,504,504,504,0
|
|
20240822,151200,20430573,504,504,504,504,0
|
|
20240822,151100,20430573,504,504,504,504,0
|
|
20240822,151000,20430573,504,504,504,504,0
|
|
20240822,150900,20430573,504,504,504,504,0
|
|
20240822,150800,20430573,504,504,504,504,0
|
|
20240822,150700,20430573,504,504,504,504,0
|
|
20240822,150600,20430573,504,504,504,504,0
|
|
20240822,150500,20430573,504,504,504,504,0
|
|
20240822,150400,20430573,504,504,504,504,0
|
|
20240822,150300,20430573,504,504,504,504,0
|
|
20240822,150200,20430573,504,504,504,504,0
|
|
20240822,150100,20430573,504,504,504,504,0
|
|
20240822,150000,20430573,504,504,504,504,0
|
|
20240822,145900,20430573,504,504,504,504,0
|
|
20240822,145800,20430573,504,504,504,504,1
|
|
20240822,145700,20430069,502,502,502,502,0
|
|
20240822,145600,20430069,502,502,502,502,0
|
|
20240822,145500,20430069,502,502,502,502,0
|
|
20240822,145400,20430069,502,502,502,502,0
|
|
20240822,145300,20430069,502,502,502,502,0
|
|
20240822,145200,20430069,502,503,503,502,6
|
|
20240822,145100,20427055,505,505,505,505,0
|
|
20240822,145000,20427055,505,505,505,505,0
|
|
20240822,144900,20427055,505,505,505,505,0
|
|
20240822,144800,20427055,505,505,505,505,0
|
|
20240822,144700,20427055,505,505,505,505,0
|
|
20240822,144600,20427055,505,505,505,505,0
|
|
20240822,144500,20427055,505,505,505,505,0
|
|
20240822,144400,20427055,505,505,505,505,0
|
|
20240822,144300,20427055,505,505,505,505,0
|
|
20240822,144200,20427055,505,505,505,505,0
|
|
20240822,144100,20427055,505,505,505,505,0
|
|
20240822,144000,20427055,505,505,505,505,0
|
|
20240822,143900,20427055,505,505,505,505,0
|
|
20240822,143800,20427055,505,505,505,505,0
|
|
20240822,143700,20427055,505,505,505,505,0
|
|
20240822,143600,20427055,505,505,505,505,0
|
|
20240822,143500,20427055,505,505,505,505,0
|
|
20240822,143400,20427055,505,505,505,505,0
|
|
20240822,143300,20427055,505,505,505,505,0
|
|
20240822,143200,20427055,505,505,505,505,0
|
|
20240822,143100,20427055,505,505,505,505,0
|
|
20240822,143000,20427055,505,505,505,505,0
|
|
20240822,142900,20427055,505,505,505,505,0
|
|
20240822,142800,20427055,505,505,505,505,0
|
|
20240822,142700,20427055,505,505,505,505,0
|
|
20240822,142600,20427055,505,505,505,505,0
|
|
20240822,142500,20427055,505,505,505,505,0
|
|
20240822,142400,20427055,505,505,505,505,0
|
|
20240822,142300,20427055,505,505,505,505,0
|
|
20240822,142200,20427055,505,505,505,505,0
|
|
20240822,142100,20427055,505,505,505,505,0
|
|
20240822,142000,20427055,505,505,505,505,1
|
|
20240822,141900,20426550,504,504,504,504,0
|
|
20240822,141800,20426550,504,504,504,504,15
|
|
20240822,141700,20418990,503,503,503,503,6
|
|
20240822,141600,20415972,503,503,503,503,1
|
|
20240822,141500,20415469,505,505,505,505,0
|
|
20240822,141400,20415469,505,505,505,505,0
|
|
20240822,141300,20415469,505,505,505,505,0
|
|
20240822,141200,20415469,505,505,505,505,0
|
|
20240822,141100,20415469,505,505,505,505,0
|
|
20240822,141000,20415469,505,505,505,505,0
|
|
20240822,140900,20415469,505,505,505,505,0
|
|
20240822,140800,20415469,505,505,505,505,0
|
|
20240822,140700,20415469,505,505,505,505,0
|
|
20240822,140600,20415469,505,505,505,505,0
|
|
20240822,140500,20415469,505,505,505,505,0
|
|
20240822,140400,20415469,505,505,505,505,0
|
|
20240822,140300,20415469,505,505,505,505,0
|
|
20240822,140200,20415469,505,505,505,505,0
|
|
20240822,140100,20415469,505,505,505,505,0
|
|
20240822,140000,20415469,505,505,505,505,0
|
|
20240822,135900,20415469,505,505,505,505,0
|
|
20240822,135800,20415469,505,505,505,505,0
|
|
20240822,135700,20415469,505,505,505,505,0
|
|
20240822,135600,20415469,505,505,505,505,0
|
|
20240822,135500,20415469,505,505,505,505,0
|
|
20240822,135400,20415469,505,505,505,505,0
|
|
20240822,135300,20415469,505,505,505,505,0
|
|
20240822,135200,20415469,505,505,505,505,0
|
|
20240822,135100,20415469,505,505,505,505,0
|
|
20240822,135000,20415469,505,503,505,503,40
|
|
20240822,134900,20395271,505,505,505,505,0
|
|
20240822,134800,20395271,505,505,505,505,0
|
|
20240822,134700,20395271,505,505,505,505,0
|
|
20240822,134600,20395271,505,505,505,505,0
|
|
20240822,134500,20395271,505,505,505,505,0
|
|
20240822,134400,20395271,505,505,505,505,0
|
|
20240822,134300,20395271,505,505,505,505,0
|
|
20240822,134200,20395271,505,505,505,505,0
|
|
20240822,134100,20395271,505,505,505,505,0
|
|
20240822,134000,20395271,505,505,505,505,0
|
|
20240822,133900,20395271,505,505,505,505,0
|
|
20240822,133800,20395271,505,505,505,505,0
|
|
20240822,133700,20395271,505,505,505,505,0
|
|
20240822,133600,20395271,505,505,505,505,0
|
|
20240822,133500,20395271,505,505,505,505,0
|
|
20240822,133400,20395271,505,505,505,505,0
|
|
20240822,133300,20395271,505,505,505,505,0
|
|
20240822,133200,20395271,505,505,505,505,0
|
|
20240822,133100,20395271,505,505,505,505,0
|
|
20240822,133000,20395271,505,505,505,505,0
|
|
20240822,132900,20395271,505,505,505,505,0
|
|
20240822,132800,20395271,505,505,505,505,0
|
|
20240822,132700,20395271,505,505,505,505,0
|
|
20240822,132600,20395271,505,505,505,505,0
|
|
20240822,132500,20395271,505,505,505,505,0
|
|
20240822,132400,20395271,505,505,505,505,0
|
|
20240822,132300,20395271,505,505,505,505,0
|
|
20240822,132200,20395271,505,505,505,505,0
|
|
20240822,132100,20395271,505,505,505,505,0
|
|
20240822,132000,20395271,505,505,505,505,0
|
|
20240822,131900,20395271,505,505,505,505,0
|
|
20240822,131800,20395271,505,505,505,505,0
|
|
20240822,131700,20395271,505,505,505,505,0
|
|
20240822,131600,20395271,505,505,505,505,0
|
|
20240822,131500,20395271,505,505,505,505,0
|
|
20240822,131400,20395271,505,505,505,505,0
|
|
20240822,131300,20395271,505,505,505,505,0
|
|
20240822,131200,20395271,505,505,505,505,0
|
|
20240822,131100,20395271,505,503,505,503,2
|
|
20240822,131000,20394263,502,502,502,502,0
|
|
20240822,130900,20394263,502,502,502,502,0
|
|
20240822,130800,20394263,502,502,502,502,0
|
|
20240822,130700,20394263,502,502,502,502,0
|
|
20240822,130600,20394263,502,502,502,502,0
|
|
20240822,130500,20394263,502,502,502,502,0
|
|
20240822,130400,20394263,502,502,502,502,0
|
|
20240822,130300,20394263,502,502,502,502,1
|
|
20240822,130200,20393761,505,505,505,505,0
|
|
20240822,130100,20393761,505,505,505,505,0
|
|
20240822,130000,20393761,505,505,505,505,0
|
|
20240822,125900,20393761,505,505,505,505,0
|
|
20240822,125800,20393761,505,505,505,505,0
|
|
20240822,125700,20393761,505,505,505,505,0
|
|
20240822,125600,20393761,505,505,505,505,0
|
|
20240822,125500,20393761,505,505,505,505,0
|
|
20240822,125400,20393761,505,505,505,505,0
|
|
20240822,125300,20393761,505,502,505,502,2
|
|
20240822,125200,20392754,500,500,500,500,0
|
|
20240822,125100,20392754,500,500,500,500,9
|
|
20240822,125000,20388254,505,502,505,502,2
|
|
20240822,124900,20387247,500,500,500,500,20
|
|
20240822,124800,20377247,505,505,505,505,0
|
|
20240822,124700,20377247,505,505,505,505,0
|
|
20240822,124600,20377247,505,505,505,505,0
|
|
20240822,124500,20377247,505,505,505,505,0
|
|
20240822,124400,20377247,505,505,505,505,0
|
|
20240822,124300,20377247,505,505,505,505,0
|
|
20240822,124200,20377247,505,505,505,505,0
|
|
20240822,124100,20377247,505,505,505,505,0
|
|
20240822,124000,20377247,505,502,505,502,2
|
|
20240822,123900,20376240,505,505,505,505,0
|
|
20240822,123800,20376240,505,502,505,502,2
|
|
20240822,123700,20375233,504,504,504,504,0
|
|
20240822,123600,20375233,504,504,504,504,0
|
|
20240822,123500,20375233,504,504,504,504,0
|
|
20240822,123400,20375233,504,504,504,504,0
|
|
20240822,123300,20375233,504,504,504,504,0
|
|
20240822,123200,20375233,504,502,504,502,2
|
|
20240822,123100,20374227,500,503,503,500,6884
|
|
20240822,123000,16928060,505,505,505,505,0
|
|
20240822,122900,16928060,505,505,505,505,0
|
|
20240822,122800,16928060,505,505,505,505,0
|
|
20240822,122700,16928060,505,505,505,505,0
|
|
20240822,122600,16928060,505,505,505,505,0
|
|
20240822,122500,16928060,505,505,505,505,0
|
|
20240822,122400,16928060,505,505,505,505,0
|
|
20240822,122300,16928060,505,505,505,505,0
|
|
20240822,122200,16928060,505,505,505,505,0
|
|
20240822,122100,16928060,505,505,505,505,0
|
|
20240822,122000,16928060,505,505,505,505,0
|
|
20240822,121900,16928060,505,505,505,505,0
|
|
20240822,121800,16928060,505,505,505,505,0
|
|
20240822,121700,16928060,505,505,505,505,0
|
|
20240822,121600,16928060,505,505,505,505,0
|
|
20240822,121500,16928060,505,505,505,505,0
|
|
20240822,121400,16928060,505,505,505,505,0
|
|
20240822,121300,16928060,505,505,505,505,0
|
|
20240822,121200,16928060,505,505,505,505,0
|
|
20240822,121100,16928060,505,505,505,505,0
|
|
20240822,121000,16928060,505,505,505,505,0
|
|
20240822,120900,16928060,505,505,505,505,0
|
|
20240822,120800,16928060,505,505,505,505,0
|
|
20240822,120700,16928060,505,505,505,505,0
|
|
20240822,120600,16928060,505,505,505,505,0
|
|
20240822,120500,16928060,505,505,505,505,0
|
|
20240822,120400,16928060,505,505,505,505,0
|
|
20240822,120300,16928060,505,505,505,505,0
|
|
20240822,120200,16928060,505,505,505,505,0
|
|
20240822,120100,16928060,505,505,505,505,0
|
|
20240822,120000,16928060,505,505,505,505,0
|
|
20240822,115900,16928060,505,503,505,503,423
|
|
20240822,115800,16715289,503,503,503,503,0
|
|
20240822,115700,16715289,503,503,503,503,2506
|
|
20240822,115600,15454771,504,504,504,504,0
|
|
20240822,115500,15454771,504,504,504,504,0
|
|
20240822,115400,15454771,504,504,504,504,0
|
|
20240822,115300,15454771,504,504,504,504,0
|
|
20240822,115200,15454771,504,504,504,504,0
|
|
20240822,115100,15454771,504,504,504,504,0
|
|
20240822,115000,15454771,504,504,504,504,0
|
|
20240822,114900,15454771,504,504,504,504,0
|
|
20240822,114800,15454771,504,504,504,504,0
|
|
20240822,114700,15454771,504,504,504,504,0
|
|
20240822,114600,15454771,504,503,504,503,2
|
|
20240822,114500,15453764,502,502,502,502,0
|
|
20240822,114400,15453764,502,502,502,502,0
|
|
20240822,114300,15453764,502,502,502,502,9
|
|
20240822,114200,15449246,505,505,505,505,0
|
|
20240822,114100,15449246,505,505,505,505,0
|
|
20240822,114000,15449246,505,505,505,505,0
|
|
20240822,113900,15449246,505,505,505,505,0
|
|
20240822,113800,15449246,505,505,505,505,0
|
|
20240822,113700,15449246,505,505,505,505,0
|
|
20240822,113600,15449246,505,505,505,505,0
|
|
20240822,113500,15449246,505,505,505,505,0
|
|
20240822,113400,15449246,505,505,505,505,0
|
|
20240822,113300,15449246,505,505,505,505,0
|
|
20240822,113200,15449246,505,505,505,505,0
|
|
20240822,113100,15449246,505,505,505,505,0
|
|
20240822,113000,15449246,505,505,505,505,0
|
|
20240822,112900,15449246,505,505,505,505,0
|
|
20240822,112800,15449246,505,505,505,505,0
|
|
20240822,112700,15449246,505,505,505,505,0
|
|
20240822,112600,15449246,505,505,505,505,0
|
|
20240822,112500,15449246,505,505,505,505,0
|
|
20240822,112400,15449246,505,505,505,505,0
|
|
20240822,112300,15449246,505,505,505,505,0
|
|
20240822,112200,15449246,505,505,505,505,0
|
|
20240822,112100,15449246,505,505,505,505,0
|
|
20240822,112000,15449246,505,505,505,505,0
|
|
20240822,111900,15449246,505,505,505,505,0
|
|
20240822,111800,15449246,505,505,505,505,0
|
|
20240822,111700,15449246,505,505,505,505,0
|
|
20240822,111600,15449246,505,505,505,505,0
|
|
20240822,111500,15449246,505,505,505,505,0
|
|
20240822,111400,15449246,505,504,505,504,2
|
|
20240822,111300,15448237,502,502,502,502,0
|
|
20240822,111200,15448237,502,502,502,502,0
|
|
20240822,111100,15448237,502,502,502,502,0
|
|
20240822,111000,15448237,502,502,502,502,0
|
|
20240822,110900,15448237,502,502,502,502,0
|
|
20240822,110800,15448237,502,502,502,502,0
|
|
20240822,110700,15448237,502,502,502,502,1
|
|
20240822,110600,15447735,502,502,502,502,0
|
|
20240822,110500,15447735,502,502,502,502,490
|
|
20240822,110400,15201755,502,502,502,502,9
|
|
20240822,110300,15197237,502,502,502,502,0
|
|
20240822,110200,15197237,502,502,502,502,0
|
|
20240822,110100,15197237,502,502,502,502,0
|
|
20240822,110000,15197237,502,502,502,502,0
|
|
20240822,105900,15197237,502,502,502,502,0
|
|
20240822,105800,15197237,502,502,502,502,1
|
|
20240822,105700,15196735,502,503,503,502,4
|
|
20240822,105600,15194725,502,502,502,502,3
|
|
20240822,105500,15193219,505,505,505,505,0
|
|
20240822,105400,15193219,505,505,505,505,0
|
|
20240822,105300,15193219,505,505,505,505,0
|
|
20240822,105200,15193219,505,505,505,505,0
|
|
20240822,105100,15193219,505,505,505,505,0
|
|
20240822,105000,15193219,505,505,505,505,0
|
|
20240822,104900,15193219,505,502,505,502,2
|
|
20240822,104800,15192212,499,499,499,499,0
|
|
20240822,104700,15192212,499,500,500,499,993
|
|
20240822,104600,14696506,501,503,503,501,1000
|
|
20240822,104500,14195496,507,507,507,507,0
|
|
20240822,104400,14195496,507,507,507,507,0
|
|
20240822,104300,14195496,507,507,507,507,0
|
|
20240822,104200,14195496,507,507,507,507,0
|
|
20240822,104100,14195496,507,507,507,507,0
|
|
20240822,104000,14195496,507,507,507,507,0
|
|
20240822,103900,14195496,507,507,507,507,0
|
|
20240822,103800,14195496,507,507,507,507,0
|
|
20240822,103700,14195496,507,507,507,507,0
|
|
20240822,103600,14195496,507,507,507,507,0
|
|
20240822,103500,14195496,507,507,507,507,0
|
|
20240822,103400,14195496,507,504,507,504,5
|
|
20240822,103300,14192972,502,502,502,502,0
|
|
20240822,103200,14192972,502,502,502,502,0
|
|
20240822,103100,14192972,502,502,502,502,0
|
|
20240822,103000,14192972,502,502,502,502,0
|
|
20240822,102900,14192972,502,502,502,502,1
|
|
20240822,102800,14192470,501,505,505,501,8818
|
|
20240822,102700,9761827,506,506,506,506,0
|
|
20240822,102600,9761827,506,506,506,506,0
|
|
20240822,102500,9761827,506,506,506,506,0
|
|
20240822,102400,9761827,506,506,506,506,0
|
|
20240822,102300,9761827,506,502,506,502,2
|
|
20240822,102200,9760819,499,499,499,499,0
|
|
20240822,102100,9760819,499,499,499,499,0
|
|
20240822,102000,9760819,499,502,502,499,15694
|
|
20240822,101900,1908549,507,507,507,507,0
|
|
20240822,101800,1908549,507,507,507,507,0
|
|
20240822,101700,1908549,507,507,507,507,0
|
|
20240822,101600,1908549,507,504,507,504,3
|
|
20240822,101500,1907032,504,504,504,504,0
|
|
20240822,101400,1907032,504,504,504,504,0
|
|
20240822,101300,1907032,504,504,504,504,0
|
|
20240822,101200,1907032,504,504,504,504,0
|
|
20240822,101100,1907032,504,504,504,504,0
|
|
20240822,101000,1907032,504,504,504,504,1
|
|
20240822,100900,1906528,506,506,506,506,0
|
|
20240822,100800,1906528,506,506,506,506,0
|
|
20240822,100700,1906528,506,506,506,506,0
|
|
20240822,100600,1906528,506,506,506,506,0
|
|
20240822,100500,1906528,506,506,506,506,0
|
|
20240822,100400,1906528,506,506,506,506,0
|
|
20240822,100300,1906528,506,506,506,506,0
|
|
20240822,100200,1906528,506,506,506,506,0
|
|
20240822,100100,1906528,506,506,506,506,0
|
|
20240822,100000,1906528,506,506,506,506,0
|
|
20240822,095900,1906528,506,506,506,506,0
|
|
20240822,095800,1906528,506,506,506,506,0
|
|
20240822,095700,1906528,506,506,506,506,0
|
|
20240822,095600,1906528,506,504,506,504,2
|
|
20240822,095500,1905518,504,504,504,504,0
|
|
20240822,095400,1905518,504,504,504,504,0
|
|
20240822,095300,1905518,504,504,504,504,0
|
|
20240822,095200,1905518,504,504,504,504,0
|
|
20240822,095100,1905518,504,504,504,504,0
|
|
20240822,095000,1905518,504,504,504,504,0
|
|
20240822,094900,1905518,504,504,504,504,0
|
|
20240822,094800,1905518,504,504,504,504,0
|
|
20240822,094700,1905518,504,504,504,503,253
|
|
20240822,094600,1778007,503,503,503,503,12
|
|
20240822,094500,1771971,501,501,501,501,300
|
|
20240822,094400,1621671,502,502,502,502,0
|
|
20240822,094300,1621671,502,502,502,502,2
|
|
20240822,094200,1620667,502,502,502,502,10
|
|
20240822,094100,1615647,501,501,501,501,300
|
|
20240822,094000,1465347,502,502,502,502,0
|
|
20240822,093900,1465347,502,502,502,502,0
|
|
20240822,093800,1465347,502,502,502,502,10
|
|
20240822,093700,1460327,502,502,502,501,28
|
|
20240822,093600,1446288,501,501,501,501,0
|
|
20240822,093500,1446288,501,501,501,501,0
|
|
20240822,093400,1446288,501,502,502,501,117
|
|
20240822,093300,1387670,501,501,501,501,0
|
|
20240822,093200,1387670,501,501,501,501,116
|
|
20240822,093100,1329554,501,501,501,501,0
|
|
20240822,093000,1329554,501,501,501,501,116
|
|
20240822,092900,1271438,501,501,501,501,0
|
|
20240822,092800,1271438,501,501,501,501,116
|
|
20240822,092700,1213322,501,501,501,501,0
|
|
20240822,092600,1213322,501,501,501,501,117
|
|
20240822,092500,1154705,502,502,502,502,1
|
|
20240822,092400,1154203,501,501,501,501,116
|
|
20240822,092300,1096087,501,501,501,501,0
|
|
20240822,092200,1096087,501,501,501,501,116
|
|
20240822,092100,1037971,501,501,501,501,116
|
|
20240822,092000,979855,501,501,501,501,0
|
|
20240822,091900,979855,501,502,502,501,118
|
|
20240822,091800,920735,502,502,502,502,1
|
|
20240822,091700,920233,501,501,501,501,116
|
|
20240822,091600,862117,503,503,503,503,0
|
|
20240822,091500,862117,503,501,503,501,127
|
|
20240822,091400,798468,503,503,503,503,0
|
|
20240822,091300,798468,503,501,503,501,117
|
|
20240822,091200,739849,501,501,501,501,0
|
|
20240822,091100,739849,501,501,501,501,116
|
|
20240822,091000,681733,504,504,504,504,1
|
|
20240822,090900,681229,501,502,502,501,116
|
|
20240822,090800,623060,504,504,504,504,4
|
|
20240822,090700,621044,502,502,502,502,116
|
|
20240822,090600,562812,502,502,502,502,0
|
|
20240822,090500,562812,502,504,504,502,151
|
|
20240822,090400,486940,502,502,502,502,0
|
|
20240822,090300,486940,502,502,502,502,116
|
|
20240822,090200,428708,502,502,502,502,116
|
|
20240822,090100,370476,502,502,502,502,0
|
|
20240822,090000,370476,502,502,502,502,738
|