703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,204000,86961991,889,889,889,889,4578
|
|
20240823,203900,86961991,889,889,889,889,0
|
|
20240823,203800,86961991,889,889,889,889,0
|
|
20240823,203700,86961991,889,889,889,889,0
|
|
20240823,203600,86961991,889,889,889,889,0
|
|
20240823,203500,86961991,889,889,889,889,0
|
|
20240823,203400,86961991,889,889,889,889,0
|
|
20240823,203300,86961991,889,889,889,889,0
|
|
20240823,203200,86961991,889,889,889,889,0
|
|
20240823,203100,86961991,889,889,889,889,0
|
|
20240823,203000,86961991,889,889,889,889,0
|
|
20240823,202900,86961991,889,889,889,889,0
|
|
20240823,202800,86961991,889,889,889,889,0
|
|
20240823,202700,86961991,889,889,889,889,0
|
|
20240823,202600,86961991,889,889,889,889,0
|
|
20240823,202500,86961991,889,889,889,889,0
|
|
20240823,202400,86961991,889,889,889,889,0
|
|
20240823,202300,86961991,889,889,889,889,0
|
|
20240823,202200,86961991,889,889,889,889,0
|
|
20240823,202100,86961991,889,889,889,889,0
|
|
20240823,202000,86961991,889,889,889,889,0
|
|
20240823,201900,86961991,889,889,889,889,0
|
|
20240823,201800,86961991,889,889,889,889,0
|
|
20240823,201700,86961991,889,889,889,889,0
|
|
20240823,201600,86961991,889,889,889,889,0
|
|
20240823,201500,86961991,889,889,889,889,0
|
|
20240823,201400,86961991,889,889,889,889,0
|
|
20240823,201300,86961991,889,889,889,889,0
|
|
20240823,201200,86961991,889,889,889,889,0
|
|
20240823,201100,86961991,889,889,889,889,0
|
|
20240823,201000,86961991,889,889,889,889,4578
|
|
20240823,200900,86961991,889,889,889,889,0
|
|
20240823,200800,86961991,889,889,889,889,0
|
|
20240823,200700,86961991,889,889,889,889,0
|
|
20240823,200600,86961991,889,889,889,889,0
|
|
20240823,200500,86961991,889,889,889,889,0
|
|
20240823,200400,86961991,889,889,889,889,0
|
|
20240823,200300,86961991,889,889,889,889,0
|
|
20240823,200200,86961991,889,889,889,889,0
|
|
20240823,200100,86961991,889,889,889,889,0
|
|
20240823,200000,86961991,889,889,889,889,0
|
|
20240823,195900,86961991,889,889,889,889,0
|
|
20240823,195800,86961991,889,889,889,889,0
|
|
20240823,195700,86961991,889,889,889,889,0
|
|
20240823,195600,86961991,889,889,889,889,0
|
|
20240823,195500,86961991,889,889,889,889,0
|
|
20240823,195400,86961991,889,889,889,889,0
|
|
20240823,195300,86961991,889,889,889,889,0
|
|
20240823,195200,86961991,889,889,889,889,0
|
|
20240823,195100,86961991,889,889,889,889,0
|
|
20240823,195000,86961991,889,889,889,889,0
|
|
20240823,194900,86961991,889,889,889,889,0
|
|
20240823,194800,86961991,889,889,889,889,0
|
|
20240823,194700,86961991,889,889,889,889,0
|
|
20240823,194600,86961991,889,889,889,889,0
|
|
20240823,194500,86961991,889,889,889,889,0
|
|
20240823,194400,86961991,889,889,889,889,0
|
|
20240823,194300,86961991,889,889,889,889,0
|
|
20240823,194200,86961991,889,889,889,889,0
|
|
20240823,194100,86961991,889,889,889,889,0
|
|
20240823,194000,86961991,889,889,889,889,4578
|
|
20240823,193900,86961991,889,889,889,889,0
|
|
20240823,193800,86961991,889,889,889,889,0
|
|
20240823,193700,86961991,889,889,889,889,0
|
|
20240823,193600,86961991,889,889,889,889,0
|
|
20240823,193500,86961991,889,889,889,889,0
|
|
20240823,193400,86961991,889,889,889,889,0
|
|
20240823,193300,86961991,889,889,889,889,0
|
|
20240823,193200,86961991,889,889,889,889,0
|
|
20240823,193100,86961991,889,889,889,889,0
|
|
20240823,193000,86961991,889,889,889,889,0
|
|
20240823,192900,86961991,889,889,889,889,0
|
|
20240823,192800,86961991,889,889,889,889,0
|
|
20240823,192700,86961991,889,889,889,889,0
|
|
20240823,192600,86961991,889,889,889,889,0
|
|
20240823,192500,86961991,889,889,889,889,0
|
|
20240823,192400,86961991,889,889,889,889,0
|
|
20240823,192300,86961991,889,889,889,889,0
|
|
20240823,192200,86961991,889,889,889,889,0
|
|
20240823,192100,86961991,889,889,889,889,0
|
|
20240823,192000,86961991,889,889,889,889,0
|
|
20240823,191900,86961991,889,889,889,889,0
|
|
20240823,191800,86961991,889,889,889,889,0
|
|
20240823,191700,86961991,889,889,889,889,0
|
|
20240823,191600,86961991,889,889,889,889,0
|
|
20240823,191500,86961991,889,889,889,889,0
|
|
20240823,191400,86961991,889,889,889,889,0
|
|
20240823,191300,86961991,889,889,889,889,0
|
|
20240823,191200,86961991,889,889,889,889,0
|
|
20240823,191100,86961991,889,889,889,889,0
|
|
20240823,191000,86961991,889,889,889,889,4578
|
|
20240823,190900,86961991,889,889,889,889,0
|
|
20240823,190800,86961991,889,889,889,889,0
|
|
20240823,190700,86961991,889,889,889,889,0
|
|
20240823,190600,86961991,889,889,889,889,0
|
|
20240823,190500,86961991,889,889,889,889,0
|
|
20240823,190400,86961991,889,889,889,889,0
|
|
20240823,190300,86961991,889,889,889,889,0
|
|
20240823,190200,86961991,889,889,889,889,0
|
|
20240823,190100,86961991,889,889,889,889,0
|
|
20240823,190000,86961991,889,889,889,889,0
|
|
20240823,185900,86961991,889,889,889,889,0
|
|
20240823,185800,86961991,889,889,889,889,0
|
|
20240823,185700,86961991,889,889,889,889,0
|
|
20240823,185600,86961991,889,889,889,889,0
|
|
20240823,185500,86961991,889,889,889,889,0
|
|
20240823,185400,86961991,889,889,889,889,0
|
|
20240823,185300,86961991,889,889,889,889,0
|
|
20240823,185200,86961991,889,889,889,889,0
|
|
20240823,185100,86961991,889,889,889,889,0
|
|
20240823,185000,86961991,889,889,889,889,0
|
|
20240823,184900,86961991,889,889,889,889,0
|
|
20240823,184800,86961991,889,889,889,889,0
|
|
20240823,184700,86961991,889,889,889,889,0
|
|
20240823,184600,86961991,889,889,889,889,0
|
|
20240823,184500,86961991,889,889,889,889,0
|
|
20240823,184400,86961991,889,889,889,889,0
|
|
20240823,184300,86961991,889,889,889,889,0
|
|
20240823,184200,86961991,889,889,889,889,0
|
|
20240823,184100,86961991,889,889,889,889,0
|
|
20240823,184000,86961991,889,889,889,889,4578
|
|
20240823,183900,86961991,889,889,889,889,0
|
|
20240823,183800,86961991,889,889,889,889,0
|
|
20240823,183700,86961991,889,889,889,889,0
|
|
20240823,183600,86961991,889,889,889,889,0
|
|
20240823,183500,86961991,889,889,889,889,0
|
|
20240823,183400,86961991,889,889,889,889,0
|
|
20240823,183300,86961991,889,889,889,889,0
|
|
20240823,183200,86961991,889,889,889,889,0
|
|
20240823,183100,86961991,889,889,889,889,0
|
|
20240823,183000,86961991,889,889,889,889,0
|
|
20240823,182900,86961991,889,889,889,889,0
|
|
20240823,182800,86961991,889,889,889,889,0
|
|
20240823,182700,86961991,889,889,889,889,0
|
|
20240823,182600,86961991,889,889,889,889,0
|
|
20240823,182500,86961991,889,889,889,889,0
|
|
20240823,182400,86961991,889,889,889,889,0
|
|
20240823,182300,86961991,889,889,889,889,0
|
|
20240823,182200,86961991,889,889,889,889,0
|
|
20240823,182100,86961991,889,889,889,889,0
|
|
20240823,182000,86961991,889,889,889,889,0
|
|
20240823,181900,86961991,889,889,889,889,0
|
|
20240823,181800,86961991,889,889,889,889,0
|
|
20240823,181700,86961991,889,889,889,889,0
|
|
20240823,181600,86961991,889,889,889,889,0
|
|
20240823,181500,86961991,889,889,889,889,0
|
|
20240823,181400,86961991,889,889,889,889,0
|
|
20240823,181300,86961991,889,889,889,889,0
|
|
20240823,181200,86961991,889,889,889,889,0
|
|
20240823,181100,86961991,889,889,889,889,0
|
|
20240823,181000,86961991,889,889,889,889,4578
|
|
20240823,180900,86961991,889,889,889,889,0
|
|
20240823,180800,86961991,889,889,889,889,0
|
|
20240823,180700,86961991,889,889,889,889,0
|
|
20240823,180600,86961991,889,889,889,889,0
|
|
20240823,180500,86961991,889,889,889,889,0
|
|
20240823,180400,86961991,889,889,889,889,0
|
|
20240823,180300,86961991,889,889,889,889,0
|
|
20240823,180200,86961991,889,889,889,889,0
|
|
20240823,180100,86961991,889,889,889,889,0
|
|
20240823,180000,86961991,889,889,889,889,0
|
|
20240823,175900,86961991,889,889,889,889,0
|
|
20240823,175800,86961991,889,889,889,889,0
|
|
20240823,175700,86961991,889,889,889,889,0
|
|
20240823,175600,86961991,889,889,889,889,0
|
|
20240823,175500,86961991,889,889,889,889,0
|
|
20240823,175400,86961991,889,889,889,889,0
|
|
20240823,175300,86961991,889,889,889,889,0
|
|
20240823,175200,86961991,889,889,889,889,0
|
|
20240823,175100,86961991,889,889,889,889,0
|
|
20240823,175000,86961991,889,889,889,889,0
|
|
20240823,174900,86961991,889,889,889,889,0
|
|
20240823,174800,86961991,889,889,889,889,0
|
|
20240823,174700,86961991,889,889,889,889,0
|
|
20240823,174600,86961991,889,889,889,889,0
|
|
20240823,174500,86961991,889,889,889,889,0
|
|
20240823,174400,86961991,889,889,889,889,0
|
|
20240823,174300,86961991,889,889,889,889,0
|
|
20240823,174200,86961991,889,889,889,889,0
|
|
20240823,174100,86961991,889,889,889,889,0
|
|
20240823,174000,86961991,889,889,889,889,4578
|
|
20240823,173900,86961991,889,889,889,889,0
|
|
20240823,173800,86961991,889,889,889,889,0
|
|
20240823,173700,86961991,889,889,889,889,0
|
|
20240823,173600,86961991,889,889,889,889,0
|
|
20240823,173500,86961991,889,889,889,889,0
|
|
20240823,173400,86961991,889,889,889,889,0
|
|
20240823,173300,86961991,889,889,889,889,0
|
|
20240823,173200,86961991,889,889,889,889,0
|
|
20240823,173100,86961991,889,889,889,889,0
|
|
20240823,173000,86961991,889,889,889,889,0
|
|
20240823,172900,86961991,889,889,889,889,0
|
|
20240823,172800,86961991,889,889,889,889,0
|
|
20240823,172700,86961991,889,889,889,889,0
|
|
20240823,172600,86961991,889,889,889,889,0
|
|
20240823,172500,86961991,889,889,889,889,0
|
|
20240823,172400,86961991,889,889,889,889,0
|
|
20240823,172300,86961991,889,889,889,889,0
|
|
20240823,172200,86961991,889,889,889,889,0
|
|
20240823,172100,86961991,889,889,889,889,0
|
|
20240823,172000,86961991,889,889,889,889,0
|
|
20240823,171900,86961991,889,889,889,889,0
|
|
20240823,171800,86961991,889,889,889,889,0
|
|
20240823,171700,86961991,889,889,889,889,0
|
|
20240823,171600,86961991,889,889,889,889,0
|
|
20240823,171500,86961991,889,889,889,889,0
|
|
20240823,171400,86961991,889,889,889,889,0
|
|
20240823,171300,86961991,889,889,889,889,0
|
|
20240823,171200,86961991,889,889,889,889,0
|
|
20240823,171100,86961991,889,889,889,889,0
|
|
20240823,171000,86961991,889,889,889,889,4578
|
|
20240823,170900,86961991,889,889,889,889,0
|
|
20240823,170800,86961991,889,889,889,889,0
|
|
20240823,170700,86961991,889,889,889,889,0
|
|
20240823,170600,86961991,889,889,889,889,0
|
|
20240823,170500,86961991,889,889,889,889,0
|
|
20240823,170400,86961991,889,889,889,889,0
|
|
20240823,170300,86961991,889,889,889,889,0
|
|
20240823,170200,86961991,889,889,889,889,0
|
|
20240823,170100,86961991,889,889,889,889,0
|
|
20240823,170000,86961991,889,889,889,889,0
|
|
20240823,165900,86961991,889,889,889,889,0
|
|
20240823,165800,86961991,889,889,889,889,0
|
|
20240823,165700,86961991,889,889,889,889,0
|
|
20240823,165600,86961991,889,889,889,889,0
|
|
20240823,165500,86961991,889,889,889,889,0
|
|
20240823,165400,86961991,889,889,889,889,0
|
|
20240823,165300,86961991,889,889,889,889,0
|
|
20240823,165200,86961991,889,889,889,889,0
|
|
20240823,165100,86961991,889,889,889,889,0
|
|
20240823,165000,86961991,889,889,889,889,0
|
|
20240823,164900,86961991,889,889,889,889,0
|
|
20240823,164800,86961991,889,889,889,889,0
|
|
20240823,164700,86961991,889,889,889,889,0
|
|
20240823,164600,86961991,889,889,889,889,0
|
|
20240823,164500,86961991,889,889,889,889,0
|
|
20240823,164400,86961991,889,889,889,889,0
|
|
20240823,164300,86961991,889,889,889,889,0
|
|
20240823,164200,86961991,889,889,889,889,0
|
|
20240823,164100,86961991,889,889,889,889,0
|
|
20240823,164000,86961991,889,889,889,889,4578
|
|
20240823,163900,86961991,889,889,889,889,0
|
|
20240823,163800,86961991,889,889,889,889,0
|
|
20240823,163700,86961991,889,889,889,889,0
|
|
20240823,163600,86961991,889,889,889,889,0
|
|
20240823,163500,86961991,889,889,889,889,0
|
|
20240823,163400,86961991,889,889,889,889,0
|
|
20240823,163300,86961991,889,889,889,889,0
|
|
20240823,163200,86961991,889,889,889,889,0
|
|
20240823,163100,86961991,889,889,889,889,0
|
|
20240823,163000,86961991,889,889,889,889,0
|
|
20240823,162900,86961991,889,889,889,889,0
|
|
20240823,162800,86961991,889,889,889,889,0
|
|
20240823,162700,86961991,889,889,889,889,0
|
|
20240823,162600,86961991,889,889,889,889,0
|
|
20240823,162500,86961991,889,889,889,889,0
|
|
20240823,162400,86961991,889,889,889,889,0
|
|
20240823,162300,86961991,889,889,889,889,0
|
|
20240823,162200,86961991,889,889,889,889,0
|
|
20240823,162100,86961991,889,889,889,889,0
|
|
20240823,162000,86961991,889,889,889,889,0
|
|
20240823,161900,86961991,889,889,889,889,0
|
|
20240823,161800,86961991,889,889,889,889,0
|
|
20240823,161700,86961991,889,889,889,889,0
|
|
20240823,161600,86961991,889,889,889,889,0
|
|
20240823,161500,86961991,889,889,889,889,0
|
|
20240823,161400,86961991,889,889,889,889,0
|
|
20240823,161300,86961991,889,889,889,889,0
|
|
20240823,161200,86961991,889,889,889,889,0
|
|
20240823,161100,86961991,889,889,889,889,0
|
|
20240823,161000,86961991,889,889,889,889,4578
|
|
20240823,160900,86961991,889,889,889,889,0
|
|
20240823,160800,86961991,889,889,889,889,0
|
|
20240823,160700,86961991,889,889,889,889,0
|
|
20240823,160600,86961991,889,889,889,889,0
|
|
20240823,160500,86961991,889,889,889,889,0
|
|
20240823,160400,86961991,889,889,889,889,0
|
|
20240823,160300,86961991,889,889,889,889,0
|
|
20240823,160200,86961991,889,889,889,889,0
|
|
20240823,160100,86961991,889,889,889,889,0
|
|
20240823,160000,86961991,889,889,889,889,0
|
|
20240823,155900,86961991,889,889,889,889,0
|
|
20240823,155800,86961991,889,889,889,889,0
|
|
20240823,155700,86961991,889,889,889,889,0
|
|
20240823,155600,86961991,889,889,889,889,0
|
|
20240823,155500,86961991,889,889,889,889,0
|
|
20240823,155400,86961991,889,889,889,889,0
|
|
20240823,155300,86961991,889,889,889,889,0
|
|
20240823,155200,86961991,889,889,889,889,0
|
|
20240823,155100,86961991,889,889,889,889,0
|
|
20240823,155000,86961991,889,889,889,889,0
|
|
20240823,154900,86961991,889,889,889,889,0
|
|
20240823,154800,86961991,889,889,889,889,0
|
|
20240823,154700,86961991,889,889,889,889,0
|
|
20240823,154600,86961991,889,889,889,889,0
|
|
20240823,154500,86961991,889,889,889,889,0
|
|
20240823,154400,86961991,889,889,889,889,0
|
|
20240823,154300,86961991,889,889,889,889,0
|
|
20240823,154200,86961991,889,889,889,889,0
|
|
20240823,154100,86961991,889,889,889,889,0
|
|
20240823,154000,86961991,889,889,889,889,4578
|
|
20240823,153900,86961991,889,889,889,889,0
|
|
20240823,153800,86961991,889,889,889,889,0
|
|
20240823,153700,86961991,889,889,889,889,0
|
|
20240823,153600,86961991,889,889,889,889,0
|
|
20240823,153500,86961991,889,889,889,889,0
|
|
20240823,153400,86961991,889,889,889,889,0
|
|
20240823,153300,86961991,889,889,889,889,0
|
|
20240823,153200,86961991,889,889,889,889,0
|
|
20240823,153100,86961991,889,889,889,889,0
|
|
20240823,153000,86961991,889,889,889,889,4578
|
|
20240823,152900,82892149,880,880,880,880,0
|
|
20240823,152800,82892149,880,880,880,880,0
|
|
20240823,152700,82892149,880,880,880,880,0
|
|
20240823,152600,82892149,880,880,880,880,0
|
|
20240823,152500,82892149,880,880,880,880,0
|
|
20240823,152400,82892149,880,880,880,880,0
|
|
20240823,152300,82892149,880,880,880,880,0
|
|
20240823,152200,82892149,880,880,880,880,0
|
|
20240823,152100,82892149,880,880,880,880,0
|
|
20240823,152000,82892149,880,880,880,880,0
|
|
20240823,151900,82892149,880,880,880,880,0
|
|
20240823,151800,82892149,880,880,880,880,0
|
|
20240823,151700,82892149,880,880,880,880,120
|
|
20240823,151600,82786549,886,886,886,886,0
|
|
20240823,151500,82786549,886,886,886,886,0
|
|
20240823,151400,82786549,886,886,886,886,0
|
|
20240823,151300,82786549,886,886,886,886,0
|
|
20240823,151200,82786549,886,886,886,886,0
|
|
20240823,151100,82786549,886,886,886,886,0
|
|
20240823,151000,82786549,886,886,886,886,0
|
|
20240823,150900,82786549,886,886,886,886,1
|
|
20240823,150800,82785663,885,885,885,885,28
|
|
20240823,150700,82760883,886,886,886,886,0
|
|
20240823,150600,82760883,886,886,886,886,0
|
|
20240823,150500,82760883,886,886,886,886,0
|
|
20240823,150400,82760883,886,886,886,886,0
|
|
20240823,150300,82760883,886,886,886,886,0
|
|
20240823,150200,82760883,886,886,886,886,0
|
|
20240823,150100,82760883,886,886,886,886,0
|
|
20240823,150000,82760883,886,886,886,886,0
|
|
20240823,145900,82760883,886,886,886,886,0
|
|
20240823,145800,82760883,886,886,886,886,0
|
|
20240823,145700,82760883,886,886,886,886,3
|
|
20240823,145600,82758225,880,880,880,880,1
|
|
20240823,145500,82757345,886,886,886,886,0
|
|
20240823,145400,82757345,886,886,886,886,0
|
|
20240823,145300,82757345,886,886,886,886,0
|
|
20240823,145200,82757345,886,886,886,886,0
|
|
20240823,145100,82757345,886,886,886,886,0
|
|
20240823,145000,82757345,886,886,886,886,0
|
|
20240823,144900,82757345,886,886,886,886,0
|
|
20240823,144800,82757345,886,886,886,886,0
|
|
20240823,144700,82757345,886,886,886,886,0
|
|
20240823,144600,82757345,886,886,886,886,0
|
|
20240823,144500,82757345,886,886,886,886,0
|
|
20240823,144400,82757345,886,886,886,886,0
|
|
20240823,144300,82757345,886,886,886,886,0
|
|
20240823,144200,82757345,886,886,886,886,0
|
|
20240823,144100,82757345,886,881,886,880,69
|
|
20240823,144000,82696608,886,886,886,886,0
|
|
20240823,143900,82696608,886,886,886,886,0
|
|
20240823,143800,82696608,886,886,886,886,0
|
|
20240823,143700,82696608,886,886,886,886,0
|
|
20240823,143600,82696608,886,886,886,886,0
|
|
20240823,143500,82696608,886,886,886,886,0
|
|
20240823,143400,82696608,886,886,886,886,0
|
|
20240823,143300,82696608,886,886,886,886,0
|
|
20240823,143200,82696608,886,886,886,886,0
|
|
20240823,143100,82696608,886,881,886,881,221
|
|
20240823,143000,82501902,886,886,886,886,0
|
|
20240823,142900,82501902,886,886,886,886,0
|
|
20240823,142800,82501902,886,886,886,886,0
|
|
20240823,142700,82501902,886,886,886,886,0
|
|
20240823,142600,82501902,886,886,886,886,0
|
|
20240823,142500,82501902,886,886,886,886,0
|
|
20240823,142400,82501902,886,886,886,886,0
|
|
20240823,142300,82501902,886,886,886,886,0
|
|
20240823,142200,82501902,886,886,886,886,0
|
|
20240823,142100,82501902,886,886,886,886,0
|
|
20240823,142000,82501902,886,886,886,886,0
|
|
20240823,141900,82501902,886,886,886,886,32
|
|
20240823,141800,82473550,886,886,886,886,337
|
|
20240823,141700,82174968,886,886,886,886,631
|
|
20240823,141600,81615902,887,887,887,887,0
|
|
20240823,141500,81615902,887,887,887,887,0
|
|
20240823,141400,81615902,887,887,887,887,0
|
|
20240823,141300,81615902,887,887,887,887,0
|
|
20240823,141200,81615902,887,887,887,887,0
|
|
20240823,141100,81615902,887,887,887,887,0
|
|
20240823,141000,81615902,887,886,887,886,1576
|
|
20240823,140900,80218009,887,887,887,887,0
|
|
20240823,140800,80218009,887,887,887,887,0
|
|
20240823,140700,80218009,887,887,887,887,0
|
|
20240823,140600,80218009,887,882,887,882,212
|
|
20240823,140500,80030056,875,875,875,875,0
|
|
20240823,140400,80030056,875,875,875,875,0
|
|
20240823,140300,80030056,875,875,875,875,0
|
|
20240823,140200,80030056,875,885,885,875,3320
|
|
20240823,140100,77111727,887,887,887,887,0
|
|
20240823,140000,77111727,887,887,887,887,0
|
|
20240823,135900,77111727,887,887,887,887,0
|
|
20240823,135800,77111727,887,887,887,887,0
|
|
20240823,135700,77111727,887,887,887,887,0
|
|
20240823,135600,77111727,887,887,887,887,0
|
|
20240823,135500,77111727,887,887,887,887,9
|
|
20240823,135400,77103744,887,887,887,887,0
|
|
20240823,135300,77103744,887,887,887,887,0
|
|
20240823,135200,77103744,887,887,887,887,0
|
|
20240823,135100,77103744,887,887,887,887,0
|
|
20240823,135000,77103744,887,887,887,887,5
|
|
20240823,134900,77099309,888,888,888,888,0
|
|
20240823,134800,77099309,888,888,888,888,0
|
|
20240823,134700,77099309,888,888,888,888,0
|
|
20240823,134600,77099309,888,888,888,888,0
|
|
20240823,134500,77099309,888,888,888,888,0
|
|
20240823,134400,77099309,888,888,888,888,0
|
|
20240823,134300,77099309,888,888,888,888,0
|
|
20240823,134200,77099309,888,888,888,888,0
|
|
20240823,134100,77099309,888,888,888,888,0
|
|
20240823,134000,77099309,888,888,888,888,0
|
|
20240823,133900,77099309,888,888,888,888,0
|
|
20240823,133800,77099309,888,888,888,888,0
|
|
20240823,133700,77099309,888,888,888,888,0
|
|
20240823,133600,77099309,888,888,888,888,0
|
|
20240823,133500,77099309,888,888,888,888,0
|
|
20240823,133400,77099309,888,888,888,888,0
|
|
20240823,133300,77099309,888,888,888,888,0
|
|
20240823,133200,77099309,888,888,888,888,0
|
|
20240823,133100,77099309,888,888,888,888,0
|
|
20240823,133000,77099309,888,888,888,888,6
|
|
20240823,132900,77093981,888,888,888,888,0
|
|
20240823,132800,77093981,888,888,888,888,0
|
|
20240823,132700,77093981,888,888,888,888,0
|
|
20240823,132600,77093981,888,888,888,888,0
|
|
20240823,132500,77093981,888,888,888,888,0
|
|
20240823,132400,77093981,888,888,888,888,0
|
|
20240823,132300,77093981,888,888,888,888,1
|
|
20240823,132200,77093093,883,883,883,883,0
|
|
20240823,132100,77093093,883,883,883,883,0
|
|
20240823,132000,77093093,883,883,883,883,0
|
|
20240823,131900,77093093,883,883,883,883,0
|
|
20240823,131800,77093093,883,883,883,883,0
|
|
20240823,131700,77093093,883,883,883,883,1
|
|
20240823,131600,77092210,888,888,888,888,0
|
|
20240823,131500,77092210,888,883,888,883,2
|
|
20240823,131400,77090439,890,890,890,890,0
|
|
20240823,131300,77090439,890,890,890,890,0
|
|
20240823,131200,77090439,890,890,890,890,0
|
|
20240823,131100,77090439,890,890,890,890,0
|
|
20240823,131000,77090439,890,890,890,890,0
|
|
20240823,130900,77090439,890,890,890,890,0
|
|
20240823,130800,77090439,890,890,890,890,0
|
|
20240823,130700,77090439,890,890,890,890,0
|
|
20240823,130600,77090439,890,890,890,890,0
|
|
20240823,130500,77090439,890,890,890,890,0
|
|
20240823,130400,77090439,890,890,890,890,0
|
|
20240823,130300,77090439,890,890,890,890,0
|
|
20240823,130200,77090439,890,890,890,890,0
|
|
20240823,130100,77090439,890,890,890,890,0
|
|
20240823,130000,77090439,890,890,890,890,0
|
|
20240823,125900,77090439,890,890,890,890,0
|
|
20240823,125800,77090439,890,890,890,890,0
|
|
20240823,125700,77090439,890,890,890,890,0
|
|
20240823,125600,77090439,890,890,890,890,0
|
|
20240823,125500,77090439,890,890,890,890,0
|
|
20240823,125400,77090439,890,890,890,890,0
|
|
20240823,125300,77090439,890,890,890,890,0
|
|
20240823,125200,77090439,890,890,890,890,0
|
|
20240823,125100,77090439,890,890,890,890,0
|
|
20240823,125000,77090439,890,890,890,890,0
|
|
20240823,124900,77090439,890,890,890,890,0
|
|
20240823,124800,77090439,890,890,890,890,0
|
|
20240823,124700,77090439,890,890,890,890,0
|
|
20240823,124600,77090439,890,890,890,890,0
|
|
20240823,124500,77090439,890,890,890,890,6
|
|
20240823,124400,77085099,890,890,890,890,0
|
|
20240823,124300,77085099,890,890,890,890,0
|
|
20240823,124200,77085099,890,890,890,890,0
|
|
20240823,124100,77085099,890,890,890,890,0
|
|
20240823,124000,77085099,890,890,890,890,0
|
|
20240823,123900,77085099,890,890,890,890,0
|
|
20240823,123800,77085099,890,890,890,890,0
|
|
20240823,123700,77085099,890,890,890,890,0
|
|
20240823,123600,77085099,890,890,890,890,0
|
|
20240823,123500,77085099,890,890,890,890,0
|
|
20240823,123400,77085099,890,890,890,890,0
|
|
20240823,123300,77085099,890,890,890,890,0
|
|
20240823,123200,77085099,890,890,890,890,0
|
|
20240823,123100,77085099,890,890,890,890,0
|
|
20240823,123000,77085099,890,890,890,890,0
|
|
20240823,122900,77085099,890,890,890,890,0
|
|
20240823,122800,77085099,890,890,890,890,0
|
|
20240823,122700,77085099,890,890,890,890,0
|
|
20240823,122600,77085099,890,890,890,890,0
|
|
20240823,122500,77085099,890,890,890,890,0
|
|
20240823,122400,77085099,890,890,890,890,0
|
|
20240823,122300,77085099,890,890,890,890,1
|
|
20240823,122200,77084209,883,883,883,883,0
|
|
20240823,122100,77084209,883,883,883,883,0
|
|
20240823,122000,77084209,883,883,883,883,0
|
|
20240823,121900,77084209,883,883,883,883,1
|
|
20240823,121800,77083326,891,891,891,891,0
|
|
20240823,121700,77083326,891,891,891,891,0
|
|
20240823,121600,77083326,891,891,891,891,0
|
|
20240823,121500,77083326,891,891,891,891,0
|
|
20240823,121400,77083326,891,891,891,891,0
|
|
20240823,121300,77083326,891,891,891,891,0
|
|
20240823,121200,77083326,891,891,891,891,0
|
|
20240823,121100,77083326,891,891,891,891,0
|
|
20240823,121000,77083326,891,891,891,891,0
|
|
20240823,120900,77083326,891,891,891,891,0
|
|
20240823,120800,77083326,891,891,891,891,0
|
|
20240823,120700,77083326,891,891,891,891,0
|
|
20240823,120600,77083326,891,891,891,891,0
|
|
20240823,120500,77083326,891,891,891,891,0
|
|
20240823,120400,77083326,891,891,891,891,0
|
|
20240823,120300,77083326,891,891,891,891,0
|
|
20240823,120200,77083326,891,891,891,891,0
|
|
20240823,120100,77083326,891,891,891,891,0
|
|
20240823,120000,77083326,891,891,891,891,0
|
|
20240823,115900,77083326,891,891,891,891,0
|
|
20240823,115800,77083326,891,891,891,891,0
|
|
20240823,115700,77083326,891,891,891,891,0
|
|
20240823,115600,77083326,891,891,891,891,0
|
|
20240823,115500,77083326,891,891,891,891,0
|
|
20240823,115400,77083326,891,891,891,891,0
|
|
20240823,115300,77083326,891,891,891,891,0
|
|
20240823,115200,77083326,891,891,891,891,0
|
|
20240823,115100,77083326,891,891,891,891,0
|
|
20240823,115000,77083326,891,891,891,891,0
|
|
20240823,114900,77083326,891,891,891,891,0
|
|
20240823,114800,77083326,891,891,891,891,0
|
|
20240823,114700,77083326,891,891,891,891,0
|
|
20240823,114600,77083326,891,891,891,891,0
|
|
20240823,114500,77083326,891,891,891,891,0
|
|
20240823,114400,77083326,891,891,891,891,0
|
|
20240823,114300,77083326,891,890,891,890,10
|
|
20240823,114200,77074417,890,890,890,890,0
|
|
20240823,114100,77074417,890,890,890,890,0
|
|
20240823,114000,77074417,890,890,890,890,13
|
|
20240823,113900,77062847,890,890,890,890,0
|
|
20240823,113800,77062847,890,887,890,887,43
|
|
20240823,113700,77024581,883,883,883,883,0
|
|
20240823,113600,77024581,883,883,883,883,0
|
|
20240823,113500,77024581,883,883,883,883,0
|
|
20240823,113400,77024581,883,883,883,883,0
|
|
20240823,113300,77024581,883,883,883,883,0
|
|
20240823,113200,77024581,883,883,883,883,0
|
|
20240823,113100,77024581,883,883,883,883,0
|
|
20240823,113000,77024581,883,883,883,883,0
|
|
20240823,112900,77024581,883,883,883,883,0
|
|
20240823,112800,77024581,883,883,883,883,0
|
|
20240823,112700,77024581,883,883,883,883,0
|
|
20240823,112600,77024581,883,883,883,883,0
|
|
20240823,112500,77024581,883,883,883,883,0
|
|
20240823,112400,77024581,883,883,883,883,0
|
|
20240823,112300,77024581,883,883,883,883,0
|
|
20240823,112200,77024581,883,883,883,883,0
|
|
20240823,112100,77024581,883,883,883,883,0
|
|
20240823,112000,77024581,883,883,883,883,0
|
|
20240823,111900,77024581,883,883,883,883,0
|
|
20240823,111800,77024581,883,883,883,883,0
|
|
20240823,111700,77024581,883,883,883,883,0
|
|
20240823,111600,77024581,883,883,883,883,0
|
|
20240823,111500,77024581,883,883,883,883,0
|
|
20240823,111400,77024581,883,883,883,883,5
|
|
20240823,111300,77020166,883,883,883,883,0
|
|
20240823,111200,77020166,883,883,883,883,3
|
|
20240823,111100,77017517,879,879,879,879,0
|
|
20240823,111000,77017517,879,879,879,879,0
|
|
20240823,110900,77017517,879,879,879,879,0
|
|
20240823,110800,77017517,879,879,879,879,112
|
|
20240823,110700,76919069,879,879,879,879,0
|
|
20240823,110600,76919069,879,879,879,879,0
|
|
20240823,110500,76919069,879,879,879,879,0
|
|
20240823,110400,76919069,879,879,879,879,0
|
|
20240823,110300,76919069,879,879,879,879,0
|
|
20240823,110200,76919069,879,879,879,879,0
|
|
20240823,110100,76919069,879,879,879,879,1
|
|
20240823,110000,76918190,879,879,879,879,0
|
|
20240823,105900,76918190,879,879,879,879,0
|
|
20240823,105800,76918190,879,879,879,879,0
|
|
20240823,105700,76918190,879,879,879,879,0
|
|
20240823,105600,76918190,879,880,880,879,1127
|
|
20240823,105500,75927358,880,880,880,880,5
|
|
20240823,105400,75922958,881,881,881,881,1605
|
|
20240823,105300,74508953,882,882,882,882,0
|
|
20240823,105200,74508953,882,882,882,882,1960
|
|
20240823,105100,72780233,883,883,883,883,0
|
|
20240823,105000,72780233,883,883,883,883,0
|
|
20240823,104900,72780233,883,883,883,883,0
|
|
20240823,104800,72780233,883,883,883,883,1032
|
|
20240823,104700,71868977,883,883,883,883,0
|
|
20240823,104600,71868977,883,885,885,883,3386
|
|
20240823,104500,68877036,889,889,889,889,0
|
|
20240823,104400,68877036,889,889,889,889,2
|
|
20240823,104300,68875258,892,892,892,892,0
|
|
20240823,104200,68875258,892,892,892,892,3
|
|
20240823,104100,68872582,893,893,893,893,0
|
|
20240823,104000,68872582,893,893,893,893,0
|
|
20240823,103900,68872582,893,893,893,893,0
|
|
20240823,103800,68872582,893,893,893,893,0
|
|
20240823,103700,68872582,893,893,893,893,0
|
|
20240823,103600,68872582,893,893,893,893,0
|
|
20240823,103500,68872582,893,893,893,893,0
|
|
20240823,103400,68872582,893,893,893,893,0
|
|
20240823,103300,68872582,893,893,893,893,0
|
|
20240823,103200,68872582,893,893,893,893,0
|
|
20240823,103100,68872582,893,893,893,893,0
|
|
20240823,103000,68872582,893,893,893,893,0
|
|
20240823,102900,68872582,893,893,893,893,0
|
|
20240823,102800,68872582,893,893,893,893,0
|
|
20240823,102700,68872582,893,893,893,893,0
|
|
20240823,102600,68872582,893,893,893,893,0
|
|
20240823,102500,68872582,893,893,893,893,0
|
|
20240823,102400,68872582,893,893,893,893,0
|
|
20240823,102300,68872582,893,893,893,893,0
|
|
20240823,102200,68872582,893,893,893,893,0
|
|
20240823,102100,68872582,893,893,893,893,0
|
|
20240823,102000,68872582,893,893,893,893,0
|
|
20240823,101900,68872582,893,893,893,893,0
|
|
20240823,101800,68872582,893,893,893,893,0
|
|
20240823,101700,68872582,893,893,893,893,0
|
|
20240823,101600,68872582,893,893,893,893,0
|
|
20240823,101500,68872582,893,893,893,893,0
|
|
20240823,101400,68872582,893,893,893,893,0
|
|
20240823,101300,68872582,893,893,893,893,1
|
|
20240823,101200,68871689,894,894,894,894,0
|
|
20240823,101100,68871689,894,894,894,894,0
|
|
20240823,101000,68871689,894,893,894,893,40
|
|
20240823,100900,68835962,895,895,895,895,0
|
|
20240823,100800,68835962,895,890,895,890,150
|
|
20240823,100700,68702219,883,883,883,883,0
|
|
20240823,100600,68702219,883,887,887,883,200
|
|
20240823,100500,68525446,896,896,896,896,0
|
|
20240823,100400,68525446,896,896,896,896,0
|
|
20240823,100300,68525446,896,896,896,896,0
|
|
20240823,100200,68525446,896,896,896,896,0
|
|
20240823,100100,68525446,896,896,896,896,0
|
|
20240823,100000,68525446,896,896,896,896,0
|
|
20240823,095900,68525446,896,895,896,895,10
|
|
20240823,095800,68516492,893,893,893,893,0
|
|
20240823,095700,68516492,893,893,893,893,0
|
|
20240823,095600,68516492,893,893,893,893,0
|
|
20240823,095500,68516492,893,893,893,893,0
|
|
20240823,095400,68516492,893,893,893,893,2
|
|
20240823,095300,68514706,891,891,891,891,0
|
|
20240823,095200,68514706,891,891,891,891,0
|
|
20240823,095100,68514706,891,891,891,891,82
|
|
20240823,095000,68441644,891,890,892,890,15001
|
|
20240823,094900,55080670,890,890,890,890,10000
|
|
20240823,094800,46180670,885,888,888,885,22
|
|
20240823,094700,46161176,890,890,890,890,0
|
|
20240823,094600,46161176,890,890,890,890,14
|
|
20240823,094500,46148716,890,890,890,890,13
|
|
20240823,094400,46137146,890,890,890,890,0
|
|
20240823,094300,46137146,890,890,890,890,0
|
|
20240823,094200,46137146,890,890,890,890,0
|
|
20240823,094100,46137146,890,890,890,890,0
|
|
20240823,094000,46137146,890,890,890,890,0
|
|
20240823,093900,46137146,890,890,890,890,0
|
|
20240823,093800,46137146,890,890,890,890,0
|
|
20240823,093700,46137146,890,890,890,890,0
|
|
20240823,093600,46137146,890,890,890,890,0
|
|
20240823,093500,46137146,890,890,890,890,0
|
|
20240823,093400,46137146,890,890,890,890,170
|
|
20240823,093300,45985846,890,890,890,890,0
|
|
20240823,093200,45985846,890,890,890,890,0
|
|
20240823,093100,45985846,890,890,890,890,0
|
|
20240823,093000,45985846,890,888,890,888,392
|
|
20240823,092900,45637550,885,887,887,885,57
|
|
20240823,092800,45586995,888,888,888,888,0
|
|
20240823,092700,45586995,888,888,888,888,0
|
|
20240823,092600,45586995,888,888,888,888,0
|
|
20240823,092500,45586995,888,888,888,888,0
|
|
20240823,092400,45586995,888,888,888,888,0
|
|
20240823,092300,45586995,888,888,888,888,0
|
|
20240823,092200,45586995,888,888,888,888,0
|
|
20240823,092100,45586995,888,888,888,888,0
|
|
20240823,092000,45586995,888,888,888,888,3
|
|
20240823,091900,45584331,889,880,889,880,93
|
|
20240823,091800,45502482,881,881,881,881,0
|
|
20240823,091700,45502482,881,881,881,881,0
|
|
20240823,091600,45502482,881,881,881,881,46
|
|
20240823,091500,45461956,890,890,890,890,0
|
|
20240823,091400,45461956,890,889,890,889,120
|
|
20240823,091300,45355157,890,890,890,890,0
|
|
20240823,091200,45355157,890,890,890,890,0
|
|
20240823,091100,45355157,890,890,890,890,0
|
|
20240823,091000,45355157,890,890,890,890,1
|
|
20240823,090900,45354267,885,885,885,885,0
|
|
20240823,090800,45354267,885,885,885,885,0
|
|
20240823,090700,45354267,885,885,885,885,20000
|
|
20240823,090600,27654267,885,885,885,885,30000
|
|
20240823,090500,1104267,885,885,885,885,0
|
|
20240823,090400,1104267,885,885,885,885,0
|
|
20240823,090300,1104267,885,885,885,885,1
|
|
20240823,090200,1103382,882,882,882,882,0
|
|
20240823,090100,1103382,882,882,882,882,0
|
|
20240823,090000,1103382,882,882,882,882,1251
|