720 lines
30 KiB
CSV
720 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,205700,89261916,921,921,921,921,7107
|
|
20240829,205600,89261916,921,921,921,921,0
|
|
20240829,205500,89261916,921,921,921,921,0
|
|
20240829,205400,89261916,921,921,921,921,0
|
|
20240829,205300,89261916,921,921,921,921,0
|
|
20240829,205200,89261916,921,921,921,921,0
|
|
20240829,205100,89261916,921,921,921,921,0
|
|
20240829,205000,89261916,921,921,921,921,0
|
|
20240829,204900,89261916,921,921,921,921,0
|
|
20240829,204800,89261916,921,921,921,921,0
|
|
20240829,204700,89261916,921,921,921,921,0
|
|
20240829,204600,89261916,921,921,921,921,0
|
|
20240829,204500,89261916,921,921,921,921,0
|
|
20240829,204400,89261916,921,921,921,921,0
|
|
20240829,204300,89261916,921,921,921,921,0
|
|
20240829,204200,89261916,921,921,921,921,0
|
|
20240829,204100,89261916,921,921,921,921,0
|
|
20240829,204000,89261916,921,921,921,921,0
|
|
20240829,203900,89261916,921,921,921,921,0
|
|
20240829,203800,89261916,921,921,921,921,0
|
|
20240829,203700,89261916,921,921,921,921,0
|
|
20240829,203600,89261916,921,921,921,921,0
|
|
20240829,203500,89261916,921,921,921,921,0
|
|
20240829,203400,89261916,921,921,921,921,0
|
|
20240829,203300,89261916,921,921,921,921,0
|
|
20240829,203200,89261916,921,921,921,921,0
|
|
20240829,203100,89261916,921,921,921,921,0
|
|
20240829,203000,89261916,921,921,921,921,0
|
|
20240829,202900,89261916,921,921,921,921,0
|
|
20240829,202800,89261916,921,921,921,921,0
|
|
20240829,202700,89261916,921,921,921,921,7107
|
|
20240829,202600,89261916,921,921,921,921,0
|
|
20240829,202500,89261916,921,921,921,921,0
|
|
20240829,202400,89261916,921,921,921,921,0
|
|
20240829,202300,89261916,921,921,921,921,0
|
|
20240829,202200,89261916,921,921,921,921,0
|
|
20240829,202100,89261916,921,921,921,921,0
|
|
20240829,202000,89261916,921,921,921,921,0
|
|
20240829,201900,89261916,921,921,921,921,0
|
|
20240829,201800,89261916,921,921,921,921,0
|
|
20240829,201700,89261916,921,921,921,921,0
|
|
20240829,201600,89261916,921,921,921,921,0
|
|
20240829,201500,89261916,921,921,921,921,0
|
|
20240829,201400,89261916,921,921,921,921,0
|
|
20240829,201300,89261916,921,921,921,921,0
|
|
20240829,201200,89261916,921,921,921,921,0
|
|
20240829,201100,89261916,921,921,921,921,0
|
|
20240829,201000,89261916,921,921,921,921,0
|
|
20240829,200900,89261916,921,921,921,921,0
|
|
20240829,200800,89261916,921,921,921,921,0
|
|
20240829,200700,89261916,921,921,921,921,0
|
|
20240829,200600,89261916,921,921,921,921,0
|
|
20240829,200500,89261916,921,921,921,921,0
|
|
20240829,200400,89261916,921,921,921,921,0
|
|
20240829,200300,89261916,921,921,921,921,0
|
|
20240829,200200,89261916,921,921,921,921,0
|
|
20240829,200100,89261916,921,921,921,921,0
|
|
20240829,200000,89261916,921,921,921,921,0
|
|
20240829,195900,89261916,921,921,921,921,0
|
|
20240829,195800,89261916,921,921,921,921,0
|
|
20240829,195700,89261916,921,921,921,921,7107
|
|
20240829,195600,89261916,921,921,921,921,0
|
|
20240829,195500,89261916,921,921,921,921,0
|
|
20240829,195400,89261916,921,921,921,921,0
|
|
20240829,195300,89261916,921,921,921,921,0
|
|
20240829,195200,89261916,921,921,921,921,0
|
|
20240829,195100,89261916,921,921,921,921,0
|
|
20240829,195000,89261916,921,921,921,921,0
|
|
20240829,194900,89261916,921,921,921,921,0
|
|
20240829,194800,89261916,921,921,921,921,0
|
|
20240829,194700,89261916,921,921,921,921,0
|
|
20240829,194600,89261916,921,921,921,921,0
|
|
20240829,194500,89261916,921,921,921,921,0
|
|
20240829,194400,89261916,921,921,921,921,0
|
|
20240829,194300,89261916,921,921,921,921,0
|
|
20240829,194200,89261916,921,921,921,921,0
|
|
20240829,194100,89261916,921,921,921,921,0
|
|
20240829,194000,89261916,921,921,921,921,0
|
|
20240829,193900,89261916,921,921,921,921,0
|
|
20240829,193800,89261916,921,921,921,921,0
|
|
20240829,193700,89261916,921,921,921,921,0
|
|
20240829,193600,89261916,921,921,921,921,0
|
|
20240829,193500,89261916,921,921,921,921,0
|
|
20240829,193400,89261916,921,921,921,921,0
|
|
20240829,193300,89261916,921,921,921,921,0
|
|
20240829,193200,89261916,921,921,921,921,0
|
|
20240829,193100,89261916,921,921,921,921,0
|
|
20240829,193000,89261916,921,921,921,921,0
|
|
20240829,192900,89261916,921,921,921,921,0
|
|
20240829,192800,89261916,921,921,921,921,0
|
|
20240829,192700,89261916,921,921,921,921,7107
|
|
20240829,192600,89261916,921,921,921,921,0
|
|
20240829,192500,89261916,921,921,921,921,0
|
|
20240829,192400,89261916,921,921,921,921,0
|
|
20240829,192300,89261916,921,921,921,921,0
|
|
20240829,192200,89261916,921,921,921,921,0
|
|
20240829,192100,89261916,921,921,921,921,0
|
|
20240829,192000,89261916,921,921,921,921,0
|
|
20240829,191900,89261916,921,921,921,921,0
|
|
20240829,191800,89261916,921,921,921,921,0
|
|
20240829,191700,89261916,921,921,921,921,0
|
|
20240829,191600,89261916,921,921,921,921,0
|
|
20240829,191500,89261916,921,921,921,921,0
|
|
20240829,191400,89261916,921,921,921,921,0
|
|
20240829,191300,89261916,921,921,921,921,0
|
|
20240829,191200,89261916,921,921,921,921,0
|
|
20240829,191100,89261916,921,921,921,921,0
|
|
20240829,191000,89261916,921,921,921,921,0
|
|
20240829,190900,89261916,921,921,921,921,0
|
|
20240829,190800,89261916,921,921,921,921,0
|
|
20240829,190700,89261916,921,921,921,921,0
|
|
20240829,190600,89261916,921,921,921,921,0
|
|
20240829,190500,89261916,921,921,921,921,0
|
|
20240829,190400,89261916,921,921,921,921,0
|
|
20240829,190300,89261916,921,921,921,921,0
|
|
20240829,190200,89261916,921,921,921,921,0
|
|
20240829,190100,89261916,921,921,921,921,0
|
|
20240829,190000,89261916,921,921,921,921,0
|
|
20240829,185900,89261916,921,921,921,921,0
|
|
20240829,185800,89261916,921,921,921,921,0
|
|
20240829,185700,89261916,921,921,921,921,7107
|
|
20240829,185600,89261916,921,921,921,921,0
|
|
20240829,185500,89261916,921,921,921,921,0
|
|
20240829,185400,89261916,921,921,921,921,0
|
|
20240829,185300,89261916,921,921,921,921,0
|
|
20240829,185200,89261916,921,921,921,921,0
|
|
20240829,185100,89261916,921,921,921,921,0
|
|
20240829,185000,89261916,921,921,921,921,0
|
|
20240829,184900,89261916,921,921,921,921,0
|
|
20240829,184800,89261916,921,921,921,921,0
|
|
20240829,184700,89261916,921,921,921,921,0
|
|
20240829,184600,89261916,921,921,921,921,0
|
|
20240829,184500,89261916,921,921,921,921,0
|
|
20240829,184400,89261916,921,921,921,921,0
|
|
20240829,184300,89261916,921,921,921,921,0
|
|
20240829,184200,89261916,921,921,921,921,0
|
|
20240829,184100,89261916,921,921,921,921,0
|
|
20240829,184000,89261916,921,921,921,921,0
|
|
20240829,183900,89261916,921,921,921,921,0
|
|
20240829,183800,89261916,921,921,921,921,0
|
|
20240829,183700,89261916,921,921,921,921,0
|
|
20240829,183600,89261916,921,921,921,921,0
|
|
20240829,183500,89261916,921,921,921,921,0
|
|
20240829,183400,89261916,921,921,921,921,0
|
|
20240829,183300,89261916,921,921,921,921,0
|
|
20240829,183200,89261916,921,921,921,921,0
|
|
20240829,183100,89261916,921,921,921,921,0
|
|
20240829,183000,89261916,921,921,921,921,0
|
|
20240829,182900,89261916,921,921,921,921,0
|
|
20240829,182800,89261916,921,921,921,921,0
|
|
20240829,182700,89261916,921,921,921,921,7107
|
|
20240829,182600,89261916,921,921,921,921,0
|
|
20240829,182500,89261916,921,921,921,921,0
|
|
20240829,182400,89261916,921,921,921,921,0
|
|
20240829,182300,89261916,921,921,921,921,0
|
|
20240829,182200,89261916,921,921,921,921,0
|
|
20240829,182100,89261916,921,921,921,921,0
|
|
20240829,182000,89261916,921,921,921,921,0
|
|
20240829,181900,89261916,921,921,921,921,0
|
|
20240829,181800,89261916,921,921,921,921,0
|
|
20240829,181700,89261916,921,921,921,921,0
|
|
20240829,181600,89261916,921,921,921,921,0
|
|
20240829,181500,89261916,921,921,921,921,0
|
|
20240829,181400,89261916,921,921,921,921,0
|
|
20240829,181300,89261916,921,921,921,921,0
|
|
20240829,181200,89261916,921,921,921,921,0
|
|
20240829,181100,89261916,921,921,921,921,0
|
|
20240829,181000,89261916,921,921,921,921,0
|
|
20240829,180900,89261916,921,921,921,921,0
|
|
20240829,180800,89261916,921,921,921,921,0
|
|
20240829,180700,89261916,921,921,921,921,0
|
|
20240829,180600,89261916,921,921,921,921,0
|
|
20240829,180500,89261916,921,921,921,921,0
|
|
20240829,180400,89261916,921,921,921,921,0
|
|
20240829,180300,89261916,921,921,921,921,0
|
|
20240829,180200,89261916,921,921,921,921,0
|
|
20240829,180100,89261916,921,921,921,921,0
|
|
20240829,180000,89261916,921,921,921,921,0
|
|
20240829,175900,89261916,921,921,921,921,0
|
|
20240829,175800,89261916,921,921,921,921,0
|
|
20240829,175700,89261916,921,921,921,921,7107
|
|
20240829,175600,89261916,921,921,921,921,0
|
|
20240829,175500,89261916,921,921,921,921,0
|
|
20240829,175400,89261916,921,921,921,921,0
|
|
20240829,175300,89261916,921,921,921,921,0
|
|
20240829,175200,89261916,921,921,921,921,0
|
|
20240829,175100,89261916,921,921,921,921,0
|
|
20240829,175000,89261916,921,921,921,921,0
|
|
20240829,174900,89261916,921,921,921,921,0
|
|
20240829,174800,89261916,921,921,921,921,0
|
|
20240829,174700,89261916,921,921,921,921,0
|
|
20240829,174600,89261916,921,921,921,921,0
|
|
20240829,174500,89261916,921,921,921,921,0
|
|
20240829,174400,89261916,921,921,921,921,0
|
|
20240829,174300,89261916,921,921,921,921,0
|
|
20240829,174200,89261916,921,921,921,921,0
|
|
20240829,174100,89261916,921,921,921,921,0
|
|
20240829,174000,89261916,921,921,921,921,0
|
|
20240829,173900,89261916,921,921,921,921,0
|
|
20240829,173800,89261916,921,921,921,921,0
|
|
20240829,173700,89261916,921,921,921,921,0
|
|
20240829,173600,89261916,921,921,921,921,0
|
|
20240829,173500,89261916,921,921,921,921,0
|
|
20240829,173400,89261916,921,921,921,921,0
|
|
20240829,173300,89261916,921,921,921,921,0
|
|
20240829,173200,89261916,921,921,921,921,0
|
|
20240829,173100,89261916,921,921,921,921,0
|
|
20240829,173000,89261916,921,921,921,921,0
|
|
20240829,172900,89261916,921,921,921,921,0
|
|
20240829,172800,89261916,921,921,921,921,0
|
|
20240829,172700,89261916,921,921,921,921,7107
|
|
20240829,172600,89261916,921,921,921,921,0
|
|
20240829,172500,89261916,921,921,921,921,0
|
|
20240829,172400,89261916,921,921,921,921,0
|
|
20240829,172300,89261916,921,921,921,921,0
|
|
20240829,172200,89261916,921,921,921,921,0
|
|
20240829,172100,89261916,921,921,921,921,0
|
|
20240829,172000,89261916,921,921,921,921,0
|
|
20240829,171900,89261916,921,921,921,921,0
|
|
20240829,171800,89261916,921,921,921,921,0
|
|
20240829,171700,89261916,921,921,921,921,0
|
|
20240829,171600,89261916,921,921,921,921,0
|
|
20240829,171500,89261916,921,921,921,921,0
|
|
20240829,171400,89261916,921,921,921,921,0
|
|
20240829,171300,89261916,921,921,921,921,0
|
|
20240829,171200,89261916,921,921,921,921,0
|
|
20240829,171100,89261916,921,921,921,921,0
|
|
20240829,171000,89261916,921,921,921,921,0
|
|
20240829,170900,89261916,921,921,921,921,0
|
|
20240829,170800,89261916,921,921,921,921,0
|
|
20240829,170700,89261916,921,921,921,921,0
|
|
20240829,170600,89261916,921,921,921,921,0
|
|
20240829,170500,89261916,921,921,921,921,0
|
|
20240829,170400,89261916,921,921,921,921,0
|
|
20240829,170300,89261916,921,921,921,921,0
|
|
20240829,170200,89261916,921,921,921,921,0
|
|
20240829,170100,89261916,921,921,921,921,0
|
|
20240829,170000,89261916,921,921,921,921,0
|
|
20240829,165900,89261916,921,921,921,921,0
|
|
20240829,165800,89261916,921,921,921,921,0
|
|
20240829,165700,89261916,921,921,921,921,7107
|
|
20240829,165600,89261916,921,921,921,921,0
|
|
20240829,165500,89261916,921,921,921,921,0
|
|
20240829,165400,89261916,921,921,921,921,0
|
|
20240829,165300,89261916,921,921,921,921,0
|
|
20240829,165200,89261916,921,921,921,921,0
|
|
20240829,165100,89261916,921,921,921,921,0
|
|
20240829,165000,89261916,921,921,921,921,0
|
|
20240829,164900,89261916,921,921,921,921,0
|
|
20240829,164800,89261916,921,921,921,921,0
|
|
20240829,164700,89261916,921,921,921,921,0
|
|
20240829,164600,89261916,921,921,921,921,0
|
|
20240829,164500,89261916,921,921,921,921,0
|
|
20240829,164400,89261916,921,921,921,921,0
|
|
20240829,164300,89261916,921,921,921,921,0
|
|
20240829,164200,89261916,921,921,921,921,0
|
|
20240829,164100,89261916,921,921,921,921,0
|
|
20240829,164000,89261916,921,921,921,921,0
|
|
20240829,163900,89261916,921,921,921,921,0
|
|
20240829,163800,89261916,921,921,921,921,0
|
|
20240829,163700,89261916,921,921,921,921,0
|
|
20240829,163600,89261916,921,921,921,921,0
|
|
20240829,163500,89261916,921,921,921,921,0
|
|
20240829,163400,89261916,921,921,921,921,0
|
|
20240829,163300,89261916,921,921,921,921,0
|
|
20240829,163200,89261916,921,921,921,921,0
|
|
20240829,163100,89261916,921,921,921,921,0
|
|
20240829,163000,89261916,921,921,921,921,0
|
|
20240829,162900,89261916,921,921,921,921,0
|
|
20240829,162800,89261916,921,921,921,921,0
|
|
20240829,162700,89261916,921,921,921,921,7107
|
|
20240829,162600,89261916,921,921,921,921,0
|
|
20240829,162500,89261916,921,921,921,921,0
|
|
20240829,162400,89261916,921,921,921,921,0
|
|
20240829,162300,89261916,921,921,921,921,0
|
|
20240829,162200,89261916,921,921,921,921,0
|
|
20240829,162100,89261916,921,921,921,921,0
|
|
20240829,162000,89261916,921,921,921,921,0
|
|
20240829,161900,89261916,921,921,921,921,0
|
|
20240829,161800,89261916,921,921,921,921,0
|
|
20240829,161700,89261916,921,921,921,921,0
|
|
20240829,161600,89261916,921,921,921,921,0
|
|
20240829,161500,89261916,921,921,921,921,0
|
|
20240829,161400,89261916,921,921,921,921,0
|
|
20240829,161300,89261916,921,921,921,921,0
|
|
20240829,161200,89261916,921,921,921,921,0
|
|
20240829,161100,89261916,921,921,921,921,0
|
|
20240829,161000,89261916,921,921,921,921,0
|
|
20240829,160900,89261916,921,921,921,921,0
|
|
20240829,160800,89261916,921,921,921,921,0
|
|
20240829,160700,89261916,921,921,921,921,0
|
|
20240829,160600,89261916,921,921,921,921,0
|
|
20240829,160500,89261916,921,921,921,921,0
|
|
20240829,160400,89261916,921,921,921,921,0
|
|
20240829,160300,89261916,921,921,921,921,0
|
|
20240829,160200,89261916,921,921,921,921,0
|
|
20240829,160100,89261916,921,921,921,921,0
|
|
20240829,160000,89261916,921,921,921,921,0
|
|
20240829,155900,89261916,921,921,921,921,0
|
|
20240829,155800,89261916,921,921,921,921,0
|
|
20240829,155700,89261916,921,921,921,921,7107
|
|
20240829,155600,89261916,921,921,921,921,0
|
|
20240829,155500,89261916,921,921,921,921,0
|
|
20240829,155400,89261916,921,921,921,921,0
|
|
20240829,155300,89261916,921,921,921,921,0
|
|
20240829,155200,89261916,921,921,921,921,0
|
|
20240829,155100,89261916,921,921,921,921,0
|
|
20240829,155000,89261916,921,921,921,921,0
|
|
20240829,154900,89261916,921,921,921,921,0
|
|
20240829,154800,89261916,921,921,921,921,0
|
|
20240829,154700,89261916,921,921,921,921,0
|
|
20240829,154600,89261916,921,921,921,921,0
|
|
20240829,154500,89261916,921,921,921,921,0
|
|
20240829,154400,89261916,921,921,921,921,0
|
|
20240829,154300,89261916,921,921,921,921,0
|
|
20240829,154200,89261916,921,921,921,921,0
|
|
20240829,154100,89261916,921,921,921,921,0
|
|
20240829,154000,89261916,921,921,921,921,0
|
|
20240829,153900,89261916,921,921,921,921,0
|
|
20240829,153800,89261916,921,921,921,921,0
|
|
20240829,153700,89261916,921,921,921,921,0
|
|
20240829,153600,89261916,921,921,921,921,0
|
|
20240829,153500,89261916,921,921,921,921,0
|
|
20240829,153400,89261916,921,921,921,921,0
|
|
20240829,153300,89261916,921,921,921,921,0
|
|
20240829,153200,89261916,921,921,921,921,0
|
|
20240829,153100,89261916,921,921,921,921,0
|
|
20240829,153000,89261916,921,921,921,921,7107
|
|
20240829,152900,82716369,922,922,922,922,0
|
|
20240829,152800,82716369,922,922,922,922,0
|
|
20240829,152700,82716369,922,922,922,922,0
|
|
20240829,152600,82716369,922,922,922,922,0
|
|
20240829,152500,82716369,922,922,922,922,0
|
|
20240829,152400,82716369,922,922,922,922,0
|
|
20240829,152300,82716369,922,922,922,922,0
|
|
20240829,152200,82716369,922,922,922,922,0
|
|
20240829,152100,82716369,922,922,922,922,0
|
|
20240829,152000,82716369,922,922,922,922,0
|
|
20240829,151900,82716369,922,922,922,922,805
|
|
20240829,151800,81974159,923,923,923,923,454
|
|
20240829,151700,81555117,922,922,922,922,0
|
|
20240829,151600,81555117,922,922,922,922,0
|
|
20240829,151500,81555117,922,922,922,922,0
|
|
20240829,151400,81555117,922,922,922,922,2175
|
|
20240829,151300,79549767,922,922,922,922,570
|
|
20240829,151200,79024227,927,927,927,927,0
|
|
20240829,151100,79024227,927,927,927,927,0
|
|
20240829,151000,79024227,927,927,927,927,0
|
|
20240829,150900,79024227,927,927,927,927,1
|
|
20240829,150800,79023300,922,922,922,922,0
|
|
20240829,150700,79023300,922,922,922,922,0
|
|
20240829,150600,79023300,922,922,922,922,653
|
|
20240829,150500,78421234,922,922,922,922,0
|
|
20240829,150400,78421234,922,922,922,922,0
|
|
20240829,150300,78421234,922,923,923,922,3256
|
|
20240829,150200,75415947,923,923,923,923,0
|
|
20240829,150100,75415947,923,923,923,923,2844
|
|
20240829,150000,72790935,925,925,925,925,0
|
|
20240829,145900,72790935,925,925,925,925,10
|
|
20240829,145800,72781685,923,923,923,923,0
|
|
20240829,145700,72781685,923,923,923,923,1900
|
|
20240829,145600,71027985,924,924,924,924,0
|
|
20240829,145500,71027985,924,924,924,924,0
|
|
20240829,145400,71027985,924,923,924,923,57
|
|
20240829,145300,70975322,927,927,927,927,0
|
|
20240829,145200,70975322,927,923,927,923,3855
|
|
20240829,145100,67416830,924,924,924,924,0
|
|
20240829,145000,67416830,924,924,924,924,0
|
|
20240829,144900,67416830,924,924,924,924,88
|
|
20240829,144800,67335518,923,923,923,923,0
|
|
20240829,144700,67335518,923,923,923,923,0
|
|
20240829,144600,67335518,923,923,923,923,0
|
|
20240829,144500,67335518,923,923,923,923,0
|
|
20240829,144400,67335518,923,923,923,923,523
|
|
20240829,144300,66852789,923,923,923,923,0
|
|
20240829,144200,66852789,923,923,923,923,0
|
|
20240829,144100,66852789,923,923,923,923,5
|
|
20240829,144000,66848174,923,923,923,923,0
|
|
20240829,143900,66848174,923,923,923,923,20
|
|
20240829,143800,66829714,923,923,923,923,0
|
|
20240829,143700,66829714,923,923,923,923,0
|
|
20240829,143600,66829714,923,923,923,923,0
|
|
20240829,143500,66829714,923,923,923,923,0
|
|
20240829,143400,66829714,923,923,923,923,0
|
|
20240829,143300,66829714,923,923,923,923,500
|
|
20240829,143200,66368214,923,923,923,923,0
|
|
20240829,143100,66368214,923,923,923,923,0
|
|
20240829,143000,66368214,923,923,923,923,0
|
|
20240829,142900,66368214,923,923,923,923,542
|
|
20240829,142800,65867948,923,923,923,923,0
|
|
20240829,142700,65867948,923,923,923,923,0
|
|
20240829,142600,65867948,923,923,923,923,100
|
|
20240829,142500,65775648,923,923,923,923,10
|
|
20240829,142400,65766418,922,922,922,922,0
|
|
20240829,142300,65766418,922,922,922,922,0
|
|
20240829,142200,65766418,922,922,922,922,20
|
|
20240829,142100,65747978,922,922,922,922,0
|
|
20240829,142000,65747978,922,922,922,922,30
|
|
20240829,141900,65720318,922,922,922,922,100
|
|
20240829,141800,65628118,923,923,923,923,10
|
|
20240829,141700,65618888,923,923,923,923,0
|
|
20240829,141600,65618888,923,923,923,923,20
|
|
20240829,141500,65600428,922,922,922,922,0
|
|
20240829,141400,65600428,922,922,922,922,0
|
|
20240829,141300,65600428,922,922,922,922,1001
|
|
20240829,141200,64677506,929,929,929,929,0
|
|
20240829,141100,64677506,929,929,929,929,0
|
|
20240829,141000,64677506,929,929,929,929,0
|
|
20240829,140900,64677506,929,929,929,929,0
|
|
20240829,140800,64677506,929,922,929,922,1001
|
|
20240829,140700,63754577,922,922,922,922,535
|
|
20240829,140600,63261307,922,922,922,922,0
|
|
20240829,140500,63261307,922,923,923,922,2809
|
|
20240829,140400,60671407,923,923,923,923,0
|
|
20240829,140300,60671407,923,923,923,923,0
|
|
20240829,140200,60671407,923,924,924,923,3764
|
|
20240829,140100,57194638,925,926,926,923,1210
|
|
20240829,140000,56075875,932,932,932,932,0
|
|
20240829,135900,56075875,932,932,932,932,0
|
|
20240829,135800,56075875,932,932,932,932,0
|
|
20240829,135700,56075875,932,932,932,932,0
|
|
20240829,135600,56075875,932,932,932,932,3531
|
|
20240829,135500,52784983,932,932,932,932,0
|
|
20240829,135400,52784983,932,932,932,932,0
|
|
20240829,135300,52784983,932,932,932,932,0
|
|
20240829,135200,52784983,932,932,932,932,0
|
|
20240829,135100,52784983,932,932,932,932,0
|
|
20240829,135000,52784983,932,932,932,932,0
|
|
20240829,134900,52784983,932,932,932,932,0
|
|
20240829,134800,52784983,932,932,932,932,0
|
|
20240829,134700,52784983,932,932,932,932,0
|
|
20240829,134600,52784983,932,932,932,932,0
|
|
20240829,134500,52784983,932,932,932,932,0
|
|
20240829,134400,52784983,932,932,932,932,2294
|
|
20240829,134300,50646975,932,932,932,932,2000
|
|
20240829,134200,48782975,932,932,932,932,1000
|
|
20240829,134100,47850975,932,932,932,932,5000
|
|
20240829,134000,43190975,932,932,932,932,0
|
|
20240829,133900,43190975,932,932,932,932,0
|
|
20240829,133800,43190975,932,932,932,932,0
|
|
20240829,133700,43190975,932,932,932,932,0
|
|
20240829,133600,43190975,932,932,932,932,0
|
|
20240829,133500,43190975,932,932,932,932,0
|
|
20240829,133400,43190975,932,932,932,932,0
|
|
20240829,133300,43190975,932,932,932,932,0
|
|
20240829,133200,43190975,932,932,932,932,0
|
|
20240829,133100,43190975,932,932,932,932,0
|
|
20240829,133000,43190975,932,932,932,932,0
|
|
20240829,132900,43190975,932,932,932,932,0
|
|
20240829,132800,43190975,932,932,932,932,0
|
|
20240829,132700,43190975,932,932,932,932,0
|
|
20240829,132600,43190975,932,932,932,932,0
|
|
20240829,132500,43190975,932,932,932,932,1
|
|
20240829,132400,43190043,932,932,932,932,1
|
|
20240829,132300,43189111,925,925,925,925,0
|
|
20240829,132200,43189111,925,925,925,925,0
|
|
20240829,132100,43189111,925,925,925,925,0
|
|
20240829,132000,43189111,925,926,926,925,997
|
|
20240829,131900,42266139,927,930,930,927,1308
|
|
20240829,131800,41052406,933,933,933,933,0
|
|
20240829,131700,41052406,933,933,933,933,0
|
|
20240829,131600,41052406,933,933,933,933,0
|
|
20240829,131500,41052406,933,933,933,933,0
|
|
20240829,131400,41052406,933,933,933,933,0
|
|
20240829,131300,41052406,933,933,933,933,0
|
|
20240829,131200,41052406,933,933,933,933,0
|
|
20240829,131100,41052406,933,933,933,933,0
|
|
20240829,131000,41052406,933,933,933,933,0
|
|
20240829,130900,41052406,933,933,933,933,0
|
|
20240829,130800,41052406,933,933,933,933,0
|
|
20240829,130700,41052406,933,933,933,933,0
|
|
20240829,130600,41052406,933,933,933,933,0
|
|
20240829,130500,41052406,933,933,933,933,0
|
|
20240829,130400,41052406,933,933,933,933,0
|
|
20240829,130300,41052406,933,933,933,933,0
|
|
20240829,130200,41052406,933,933,933,933,0
|
|
20240829,130100,41052406,933,933,933,933,0
|
|
20240829,130000,41052406,933,933,933,933,0
|
|
20240829,125900,41052406,933,933,933,933,0
|
|
20240829,125800,41052406,933,933,933,933,0
|
|
20240829,125700,41052406,933,933,933,933,0
|
|
20240829,125600,41052406,933,933,933,933,0
|
|
20240829,125500,41052406,933,933,933,933,0
|
|
20240829,125400,41052406,933,929,933,929,24
|
|
20240829,125300,41030106,930,930,930,930,0
|
|
20240829,125200,41030106,930,930,930,930,351
|
|
20240829,125100,40703676,932,932,932,932,0
|
|
20240829,125000,40703676,932,932,932,932,0
|
|
20240829,124900,40703676,932,932,932,932,0
|
|
20240829,124800,40703676,932,932,932,932,1431
|
|
20240829,124700,39369984,933,933,933,933,2
|
|
20240829,124600,39368118,935,935,935,935,2
|
|
20240829,124500,39366248,935,935,935,935,0
|
|
20240829,124400,39366248,935,935,935,935,0
|
|
20240829,124300,39366248,935,935,935,935,2
|
|
20240829,124200,39364378,934,934,934,934,0
|
|
20240829,124100,39364378,934,935,935,934,34
|
|
20240829,124000,39332620,932,932,932,932,0
|
|
20240829,123900,39332620,932,932,932,932,0
|
|
20240829,123800,39332620,932,932,932,932,0
|
|
20240829,123700,39332620,932,932,932,932,0
|
|
20240829,123600,39332620,932,932,932,932,0
|
|
20240829,123500,39332620,932,933,933,932,138
|
|
20240829,123400,39203999,933,933,933,933,0
|
|
20240829,123300,39203999,933,933,933,933,0
|
|
20240829,123200,39203999,933,933,933,933,0
|
|
20240829,123100,39203999,933,933,933,933,0
|
|
20240829,123000,39203999,933,933,933,933,0
|
|
20240829,122900,39203999,933,933,933,933,1
|
|
20240829,122800,39203066,932,932,932,932,0
|
|
20240829,122700,39203066,932,932,932,932,0
|
|
20240829,122600,39203066,932,932,932,932,0
|
|
20240829,122500,39203066,932,932,932,932,40
|
|
20240829,122400,39165786,932,932,932,932,0
|
|
20240829,122300,39165786,932,932,932,932,0
|
|
20240829,122200,39165786,932,932,932,932,0
|
|
20240829,122100,39165786,932,932,932,932,0
|
|
20240829,122000,39165786,932,932,932,932,1
|
|
20240829,121900,39164854,932,932,932,932,0
|
|
20240829,121800,39164854,932,932,932,932,0
|
|
20240829,121700,39164854,932,932,932,932,0
|
|
20240829,121600,39164854,932,932,932,932,0
|
|
20240829,121500,39164854,932,932,932,932,0
|
|
20240829,121400,39164854,932,932,932,932,0
|
|
20240829,121300,39164854,932,932,932,932,15
|
|
20240829,121200,39150874,932,932,932,932,5
|
|
20240829,121100,39146214,933,933,933,933,0
|
|
20240829,121000,39146214,933,933,933,933,0
|
|
20240829,120900,39146214,933,933,933,933,0
|
|
20240829,120800,39146214,933,933,933,933,0
|
|
20240829,120700,39146214,933,933,933,933,0
|
|
20240829,120600,39146214,933,933,933,933,0
|
|
20240829,120500,39146214,933,933,933,933,0
|
|
20240829,120400,39146214,933,933,933,933,0
|
|
20240829,120300,39146214,933,933,933,933,0
|
|
20240829,120200,39146214,933,933,933,933,0
|
|
20240829,120100,39146214,933,933,933,933,0
|
|
20240829,120000,39146214,933,933,933,933,0
|
|
20240829,115900,39146214,933,933,933,933,0
|
|
20240829,115800,39146214,933,933,933,933,0
|
|
20240829,115700,39146214,933,933,933,933,0
|
|
20240829,115600,39146214,933,933,933,933,0
|
|
20240829,115500,39146214,933,933,933,933,0
|
|
20240829,115400,39146214,933,933,933,933,0
|
|
20240829,115300,39146214,933,933,933,933,0
|
|
20240829,115200,39146214,933,933,933,933,0
|
|
20240829,115100,39146214,933,933,933,933,0
|
|
20240829,115000,39146214,933,933,933,933,0
|
|
20240829,114900,39146214,933,933,933,933,0
|
|
20240829,114800,39146214,933,933,933,933,0
|
|
20240829,114700,39146214,933,933,933,933,0
|
|
20240829,114600,39146214,933,933,933,933,0
|
|
20240829,114500,39146214,933,933,933,933,0
|
|
20240829,114400,39146214,933,933,933,933,0
|
|
20240829,114300,39146214,933,933,933,933,0
|
|
20240829,114200,39146214,933,933,933,933,0
|
|
20240829,114100,39146214,933,933,933,933,0
|
|
20240829,114000,39146214,933,933,933,933,0
|
|
20240829,113900,39146214,933,933,933,933,0
|
|
20240829,113800,39146214,933,933,933,933,0
|
|
20240829,113700,39146214,933,932,933,932,3727
|
|
20240829,113600,35670308,930,930,930,930,1149
|
|
20240829,113500,34601738,930,930,930,930,0
|
|
20240829,113400,34601738,930,930,930,930,0
|
|
20240829,113300,34601738,930,930,930,930,14
|
|
20240829,113200,34588718,930,930,930,930,5
|
|
20240829,113100,34584068,930,930,930,930,0
|
|
20240829,113000,34584068,930,930,930,930,0
|
|
20240829,112900,34584068,930,930,930,930,0
|
|
20240829,112800,34584068,930,930,930,930,0
|
|
20240829,112700,34584068,930,930,930,930,0
|
|
20240829,112600,34584068,930,930,930,930,0
|
|
20240829,112500,34584068,930,930,930,930,0
|
|
20240829,112400,34584068,930,930,930,930,0
|
|
20240829,112300,34584068,930,930,930,930,0
|
|
20240829,112200,34584068,930,929,930,929,301
|
|
20240829,112100,34304438,929,929,929,929,1
|
|
20240829,112000,34303509,929,929,929,929,0
|
|
20240829,111900,34303509,929,928,929,928,501
|
|
20240829,111800,33838081,928,928,928,928,0
|
|
20240829,111700,33838081,928,928,928,928,500
|
|
20240829,111600,33374081,927,927,927,927,599
|
|
20240829,111500,32818808,930,930,930,930,0
|
|
20240829,111400,32818808,930,930,930,930,0
|
|
20240829,111300,32818808,930,930,930,930,0
|
|
20240829,111200,32818808,930,930,930,930,1
|
|
20240829,111100,32817878,924,924,924,924,0
|
|
20240829,111000,32817878,924,924,924,924,0
|
|
20240829,110900,32817878,924,924,924,924,0
|
|
20240829,110800,32817878,924,924,924,924,0
|
|
20240829,110700,32817878,924,924,924,924,0
|
|
20240829,110600,32817878,924,924,924,924,0
|
|
20240829,110500,32817878,924,924,924,924,0
|
|
20240829,110400,32817878,924,924,924,924,0
|
|
20240829,110300,32817878,924,924,924,924,0
|
|
20240829,110200,32817878,924,924,924,924,0
|
|
20240829,110100,32817878,924,924,924,924,0
|
|
20240829,110000,32817878,924,924,924,924,0
|
|
20240829,105900,32817878,924,924,924,924,0
|
|
20240829,105800,32817878,924,924,924,924,0
|
|
20240829,105700,32817878,924,927,927,924,2301
|
|
20240829,105600,30688039,928,928,928,928,5
|
|
20240829,105500,30683399,930,930,930,930,0
|
|
20240829,105400,30683399,930,930,930,930,0
|
|
20240829,105300,30683399,930,930,930,930,0
|
|
20240829,105200,30683399,930,930,930,930,0
|
|
20240829,105100,30683399,930,930,930,930,0
|
|
20240829,105000,30683399,930,930,930,930,1
|
|
20240829,104900,30682469,924,924,924,924,980
|
|
20240829,104800,29776949,923,927,927,923,8267
|
|
20240829,104700,22134976,926,926,926,926,0
|
|
20240829,104600,22134976,926,926,926,926,0
|
|
20240829,104500,22134976,926,926,926,926,0
|
|
20240829,104400,22134976,926,926,926,926,0
|
|
20240829,104300,22134976,926,926,926,926,0
|
|
20240829,104200,22134976,926,926,926,926,0
|
|
20240829,104100,22134976,926,926,926,926,0
|
|
20240829,104000,22134976,926,926,926,926,0
|
|
20240829,103900,22134976,926,926,926,926,0
|
|
20240829,103800,22134976,926,926,926,926,0
|
|
20240829,103700,22134976,926,926,926,926,0
|
|
20240829,103600,22134976,926,926,926,926,0
|
|
20240829,103500,22134976,926,926,926,926,404
|
|
20240829,103400,21760872,926,927,927,926,1580
|
|
20240829,103300,20297212,928,927,928,926,3022
|
|
20240829,103200,17495750,927,927,927,927,0
|
|
20240829,103100,17495750,927,927,927,927,0
|
|
20240829,103000,17495750,927,927,927,927,15
|
|
20240829,102900,17481845,930,930,930,930,0
|
|
20240829,102800,17481845,930,930,930,930,0
|
|
20240829,102700,17481845,930,930,930,930,0
|
|
20240829,102600,17481845,930,930,930,930,0
|
|
20240829,102500,17481845,930,930,930,930,0
|
|
20240829,102400,17481845,930,930,930,930,50
|
|
20240829,102300,17435345,927,927,927,927,0
|
|
20240829,102200,17435345,927,927,927,927,0
|
|
20240829,102100,17435345,927,927,927,927,0
|
|
20240829,102000,17435345,927,927,927,927,0
|
|
20240829,101900,17435345,927,927,927,927,0
|
|
20240829,101800,17435345,927,928,928,927,100
|
|
20240829,101700,17342644,928,928,928,928,0
|
|
20240829,101600,17342644,928,928,928,928,0
|
|
20240829,101500,17342644,928,928,928,928,0
|
|
20240829,101400,17342644,928,928,928,928,0
|
|
20240829,101300,17342644,928,928,928,928,7
|
|
20240829,101200,17336148,928,928,928,928,3
|
|
20240829,101100,17333364,930,930,930,930,1
|
|
20240829,101000,17332434,927,927,927,927,0
|
|
20240829,100900,17332434,927,927,927,927,0
|
|
20240829,100800,17332434,927,928,928,927,80
|
|
20240829,100700,17258268,930,930,930,930,0
|
|
20240829,100600,17258268,930,930,930,930,0
|
|
20240829,100500,17258268,930,930,930,930,0
|
|
20240829,100400,17258268,930,930,930,930,2
|
|
20240829,100300,17256408,926,926,926,926,0
|
|
20240829,100200,17256408,926,926,926,926,0
|
|
20240829,100100,17256408,926,926,926,926,0
|
|
20240829,100000,17256408,926,926,926,926,0
|
|
20240829,095900,17256408,926,926,926,926,0
|
|
20240829,095800,17256408,926,926,926,926,0
|
|
20240829,095700,17256408,926,926,926,926,0
|
|
20240829,095600,17256408,926,926,926,926,0
|
|
20240829,095500,17256408,926,926,926,926,0
|
|
20240829,095400,17256408,926,926,926,926,3
|
|
20240829,095300,17253630,926,928,928,926,1403
|
|
20240829,095200,15952691,928,928,928,928,0
|
|
20240829,095100,15952691,928,928,928,928,0
|
|
20240829,095000,15952691,928,928,928,928,4
|
|
20240829,094900,15948979,928,928,928,928,0
|
|
20240829,094800,15948979,928,928,928,928,0
|
|
20240829,094700,15948979,928,928,928,928,0
|
|
20240829,094600,15948979,928,928,928,928,1
|
|
20240829,094500,15948051,928,928,928,928,0
|
|
20240829,094400,15948051,928,928,928,928,850
|
|
20240829,094300,15159251,928,928,928,928,0
|
|
20240829,094200,15159251,928,928,928,928,2
|
|
20240829,094100,15157395,930,930,930,930,0
|
|
20240829,094000,15157395,930,930,930,930,0
|
|
20240829,093900,15157395,930,930,930,930,26
|
|
20240829,093800,15133215,928,930,930,928,31
|
|
20240829,093700,15104445,930,930,930,930,34
|
|
20240829,093600,15072825,926,926,926,926,0
|
|
20240829,093500,15072825,926,926,926,926,0
|
|
20240829,093400,15072825,926,926,926,926,0
|
|
20240829,093300,15072825,926,926,926,926,20
|
|
20240829,093200,15054305,926,926,926,926,0
|
|
20240829,093100,15054305,926,926,926,926,100
|
|
20240829,093000,14961705,926,926,926,926,0
|
|
20240829,092900,14961705,926,927,927,926,408
|
|
20240829,092800,14583887,926,926,926,926,0
|
|
20240829,092700,14583887,926,926,926,926,0
|
|
20240829,092600,14583887,926,926,926,926,3500
|
|
20240829,092500,11342887,926,926,926,924,3034
|
|
20240829,092400,8535866,926,926,926,926,329
|
|
20240829,092300,8231212,925,925,925,925,0
|
|
20240829,092200,8231212,925,925,925,925,0
|
|
20240829,092100,8231212,925,925,925,925,0
|
|
20240829,092000,8231212,925,925,925,925,42
|
|
20240829,091900,8192362,924,924,924,924,0
|
|
20240829,091800,8192362,924,924,924,924,1000
|
|
20240829,091700,7268362,924,924,924,924,0
|
|
20240829,091600,7268362,924,924,924,924,0
|
|
20240829,091500,7268362,924,930,930,924,1919
|
|
20240829,091400,5494984,924,924,924,924,0
|
|
20240829,091300,5494984,924,925,925,924,447
|
|
20240829,091200,5081534,930,930,930,930,17
|
|
20240829,091100,5065724,930,930,930,930,0
|
|
20240829,091000,5065724,930,930,930,930,0
|
|
20240829,090900,5065724,930,930,930,930,0
|
|
20240829,090800,5065724,930,930,930,930,0
|
|
20240829,090700,5065724,930,930,930,930,0
|
|
20240829,090600,5065724,930,930,930,930,7
|
|
20240829,090500,5059214,924,930,930,924,1556
|
|
20240829,090400,3620008,925,925,925,925,0
|
|
20240829,090300,3620008,925,925,925,925,108
|
|
20240829,090200,3520108,925,925,925,925,44
|
|
20240829,090100,3479408,925,925,925,925,315
|
|
20240829,090000,3188033,926,924,937,924,3449
|