651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194800,99425259,642,642,642,642,3943
|
|
20240904,194700,99425259,642,642,642,642,0
|
|
20240904,194600,99425259,642,642,642,642,0
|
|
20240904,194500,99425259,642,642,642,642,0
|
|
20240904,194400,99425259,642,642,642,642,0
|
|
20240904,194300,99425259,642,642,642,642,0
|
|
20240904,194200,99425259,642,642,642,642,0
|
|
20240904,194100,99425259,642,642,642,642,0
|
|
20240904,194000,99425259,642,642,642,642,0
|
|
20240904,193900,99425259,642,642,642,642,0
|
|
20240904,193800,99425259,642,642,642,642,0
|
|
20240904,193700,99425259,642,642,642,642,0
|
|
20240904,193600,99425259,642,642,642,642,0
|
|
20240904,193500,99425259,642,642,642,642,0
|
|
20240904,193400,99425259,642,642,642,642,0
|
|
20240904,193300,99425259,642,642,642,642,0
|
|
20240904,193200,99425259,642,642,642,642,0
|
|
20240904,193100,99425259,642,642,642,642,0
|
|
20240904,193000,99425259,642,642,642,642,0
|
|
20240904,192900,99425259,642,642,642,642,0
|
|
20240904,192800,99425259,642,642,642,642,0
|
|
20240904,192700,99425259,642,642,642,642,0
|
|
20240904,192600,99425259,642,642,642,642,0
|
|
20240904,192500,99425259,642,642,642,642,0
|
|
20240904,192400,99425259,642,642,642,642,0
|
|
20240904,192300,99425259,642,642,642,642,0
|
|
20240904,192200,99425259,642,642,642,642,0
|
|
20240904,192100,99425259,642,642,642,642,0
|
|
20240904,192000,99425259,642,642,642,642,0
|
|
20240904,191900,99425259,642,642,642,642,0
|
|
20240904,191800,99425259,642,642,642,642,3943
|
|
20240904,191700,99425259,642,642,642,642,0
|
|
20240904,191600,99425259,642,642,642,642,0
|
|
20240904,191500,99425259,642,642,642,642,0
|
|
20240904,191400,99425259,642,642,642,642,0
|
|
20240904,191300,99425259,642,642,642,642,0
|
|
20240904,191200,99425259,642,642,642,642,0
|
|
20240904,191100,99425259,642,642,642,642,0
|
|
20240904,191000,99425259,642,642,642,642,0
|
|
20240904,190900,99425259,642,642,642,642,0
|
|
20240904,190800,99425259,642,642,642,642,0
|
|
20240904,190700,99425259,642,642,642,642,0
|
|
20240904,190600,99425259,642,642,642,642,0
|
|
20240904,190500,99425259,642,642,642,642,0
|
|
20240904,190400,99425259,642,642,642,642,0
|
|
20240904,190300,99425259,642,642,642,642,0
|
|
20240904,190200,99425259,642,642,642,642,0
|
|
20240904,190100,99425259,642,642,642,642,0
|
|
20240904,190000,99425259,642,642,642,642,0
|
|
20240904,185900,99425259,642,642,642,642,0
|
|
20240904,185800,99425259,642,642,642,642,0
|
|
20240904,185700,99425259,642,642,642,642,0
|
|
20240904,185600,99425259,642,642,642,642,0
|
|
20240904,185500,99425259,642,642,642,642,0
|
|
20240904,185400,99425259,642,642,642,642,0
|
|
20240904,185300,99425259,642,642,642,642,0
|
|
20240904,185200,99425259,642,642,642,642,0
|
|
20240904,185100,99425259,642,642,642,642,0
|
|
20240904,185000,99425259,642,642,642,642,0
|
|
20240904,184900,99425259,642,642,642,642,0
|
|
20240904,184800,99425259,642,642,642,642,3943
|
|
20240904,184700,99425259,642,642,642,642,0
|
|
20240904,184600,99425259,642,642,642,642,0
|
|
20240904,184500,99425259,642,642,642,642,0
|
|
20240904,184400,99425259,642,642,642,642,0
|
|
20240904,184300,99425259,642,642,642,642,0
|
|
20240904,184200,99425259,642,642,642,642,0
|
|
20240904,184100,99425259,642,642,642,642,0
|
|
20240904,184000,99425259,642,642,642,642,0
|
|
20240904,183900,99425259,642,642,642,642,0
|
|
20240904,183800,99425259,642,642,642,642,0
|
|
20240904,183700,99425259,642,642,642,642,0
|
|
20240904,183600,99425259,642,642,642,642,0
|
|
20240904,183500,99425259,642,642,642,642,0
|
|
20240904,183400,99425259,642,642,642,642,0
|
|
20240904,183300,99425259,642,642,642,642,0
|
|
20240904,183200,99425259,642,642,642,642,0
|
|
20240904,183100,99425259,642,642,642,642,0
|
|
20240904,183000,99425259,642,642,642,642,0
|
|
20240904,182900,99425259,642,642,642,642,0
|
|
20240904,182800,99425259,642,642,642,642,0
|
|
20240904,182700,99425259,642,642,642,642,0
|
|
20240904,182600,99425259,642,642,642,642,0
|
|
20240904,182500,99425259,642,642,642,642,0
|
|
20240904,182400,99425259,642,642,642,642,0
|
|
20240904,182300,99425259,642,642,642,642,0
|
|
20240904,182200,99425259,642,642,642,642,0
|
|
20240904,182100,99425259,642,642,642,642,0
|
|
20240904,182000,99425259,642,642,642,642,0
|
|
20240904,181900,99425259,642,642,642,642,0
|
|
20240904,181800,99425259,642,642,642,642,3943
|
|
20240904,181700,99425259,642,642,642,642,0
|
|
20240904,181600,99425259,642,642,642,642,0
|
|
20240904,181500,99425259,642,642,642,642,0
|
|
20240904,181400,99425259,642,642,642,642,0
|
|
20240904,181300,99425259,642,642,642,642,0
|
|
20240904,181200,99425259,642,642,642,642,0
|
|
20240904,181100,99425259,642,642,642,642,0
|
|
20240904,181000,99425259,642,642,642,642,0
|
|
20240904,180900,99425259,642,642,642,642,0
|
|
20240904,180800,99425259,642,642,642,642,0
|
|
20240904,180700,99425259,642,642,642,642,0
|
|
20240904,180600,99425259,642,642,642,642,0
|
|
20240904,180500,99425259,642,642,642,642,0
|
|
20240904,180400,99425259,642,642,642,642,0
|
|
20240904,180300,99425259,642,642,642,642,0
|
|
20240904,180200,99425259,642,642,642,642,0
|
|
20240904,180100,99425259,642,642,642,642,0
|
|
20240904,180000,99425259,642,642,642,642,0
|
|
20240904,175900,99425259,642,642,642,642,0
|
|
20240904,175800,99425259,642,642,642,642,0
|
|
20240904,175700,99425259,642,642,642,642,0
|
|
20240904,175600,99425259,642,642,642,642,0
|
|
20240904,175500,99425259,642,642,642,642,0
|
|
20240904,175400,99425259,642,642,642,642,0
|
|
20240904,175300,99425259,642,642,642,642,0
|
|
20240904,175200,99425259,642,642,642,642,0
|
|
20240904,175100,99425259,642,642,642,642,0
|
|
20240904,175000,99425259,642,642,642,642,0
|
|
20240904,174900,99425259,642,642,642,642,0
|
|
20240904,174800,99425259,642,642,642,642,3943
|
|
20240904,174700,99425259,642,642,642,642,0
|
|
20240904,174600,99425259,642,642,642,642,0
|
|
20240904,174500,99425259,642,642,642,642,0
|
|
20240904,174400,99425259,642,642,642,642,0
|
|
20240904,174300,99425259,642,642,642,642,0
|
|
20240904,174200,99425259,642,642,642,642,0
|
|
20240904,174100,99425259,642,642,642,642,0
|
|
20240904,174000,99425259,642,642,642,642,0
|
|
20240904,173900,99425259,642,642,642,642,0
|
|
20240904,173800,99425259,642,642,642,642,0
|
|
20240904,173700,99425259,642,642,642,642,0
|
|
20240904,173600,99425259,642,642,642,642,0
|
|
20240904,173500,99425259,642,642,642,642,0
|
|
20240904,173400,99425259,642,642,642,642,0
|
|
20240904,173300,99425259,642,642,642,642,0
|
|
20240904,173200,99425259,642,642,642,642,0
|
|
20240904,173100,99425259,642,642,642,642,0
|
|
20240904,173000,99425259,642,642,642,642,0
|
|
20240904,172900,99425259,642,642,642,642,0
|
|
20240904,172800,99425259,642,642,642,642,0
|
|
20240904,172700,99425259,642,642,642,642,0
|
|
20240904,172600,99425259,642,642,642,642,0
|
|
20240904,172500,99425259,642,642,642,642,0
|
|
20240904,172400,99425259,642,642,642,642,0
|
|
20240904,172300,99425259,642,642,642,642,0
|
|
20240904,172200,99425259,642,642,642,642,0
|
|
20240904,172100,99425259,642,642,642,642,0
|
|
20240904,172000,99425259,642,642,642,642,0
|
|
20240904,171900,99425259,642,642,642,642,0
|
|
20240904,171800,99425259,642,642,642,642,3943
|
|
20240904,171700,99425259,642,642,642,642,0
|
|
20240904,171600,99425259,642,642,642,642,0
|
|
20240904,171500,99425259,642,642,642,642,0
|
|
20240904,171400,99425259,642,642,642,642,0
|
|
20240904,171300,99425259,642,642,642,642,0
|
|
20240904,171200,99425259,642,642,642,642,0
|
|
20240904,171100,99425259,642,642,642,642,0
|
|
20240904,171000,99425259,642,642,642,642,0
|
|
20240904,170900,99425259,642,642,642,642,0
|
|
20240904,170800,99425259,642,642,642,642,0
|
|
20240904,170700,99425259,642,642,642,642,0
|
|
20240904,170600,99425259,642,642,642,642,0
|
|
20240904,170500,99425259,642,642,642,642,0
|
|
20240904,170400,99425259,642,642,642,642,0
|
|
20240904,170300,99425259,642,642,642,642,0
|
|
20240904,170200,99425259,642,642,642,642,0
|
|
20240904,170100,99425259,642,642,642,642,0
|
|
20240904,170000,99425259,642,642,642,642,0
|
|
20240904,165900,99425259,642,642,642,642,0
|
|
20240904,165800,99425259,642,642,642,642,0
|
|
20240904,165700,99425259,642,642,642,642,0
|
|
20240904,165600,99425259,642,642,642,642,0
|
|
20240904,165500,99425259,642,642,642,642,0
|
|
20240904,165400,99425259,642,642,642,642,0
|
|
20240904,165300,99425259,642,642,642,642,0
|
|
20240904,165200,99425259,642,642,642,642,0
|
|
20240904,165100,99425259,642,642,642,642,0
|
|
20240904,165000,99425259,642,642,642,642,0
|
|
20240904,164900,99425259,642,642,642,642,0
|
|
20240904,164800,99425259,642,642,642,642,3943
|
|
20240904,164700,99425259,642,642,642,642,0
|
|
20240904,164600,99425259,642,642,642,642,0
|
|
20240904,164500,99425259,642,642,642,642,0
|
|
20240904,164400,99425259,642,642,642,642,0
|
|
20240904,164300,99425259,642,642,642,642,0
|
|
20240904,164200,99425259,642,642,642,642,0
|
|
20240904,164100,99425259,642,642,642,642,0
|
|
20240904,164000,99425259,642,642,642,642,0
|
|
20240904,163900,99425259,642,642,642,642,0
|
|
20240904,163800,99425259,642,642,642,642,0
|
|
20240904,163700,99425259,642,642,642,642,0
|
|
20240904,163600,99425259,642,642,642,642,0
|
|
20240904,163500,99425259,642,642,642,642,0
|
|
20240904,163400,99425259,642,642,642,642,0
|
|
20240904,163300,99425259,642,642,642,642,0
|
|
20240904,163200,99425259,642,642,642,642,0
|
|
20240904,163100,99425259,642,642,642,642,0
|
|
20240904,163000,99425259,642,642,642,642,0
|
|
20240904,162900,99425259,642,642,642,642,0
|
|
20240904,162800,99425259,642,642,642,642,0
|
|
20240904,162700,99425259,642,642,642,642,0
|
|
20240904,162600,99425259,642,642,642,642,0
|
|
20240904,162500,99425259,642,642,642,642,0
|
|
20240904,162400,99425259,642,642,642,642,0
|
|
20240904,162300,99425259,642,642,642,642,0
|
|
20240904,162200,99425259,642,642,642,642,0
|
|
20240904,162100,99425259,642,642,642,642,0
|
|
20240904,162000,99425259,642,642,642,642,0
|
|
20240904,161900,99425259,642,642,642,642,0
|
|
20240904,161800,99425259,642,642,642,642,3943
|
|
20240904,161700,99425259,642,642,642,642,0
|
|
20240904,161600,99425259,642,642,642,642,0
|
|
20240904,161500,99425259,642,642,642,642,0
|
|
20240904,161400,99425259,642,642,642,642,0
|
|
20240904,161300,99425259,642,642,642,642,0
|
|
20240904,161200,99425259,642,642,642,642,0
|
|
20240904,161100,99425259,642,642,642,642,0
|
|
20240904,161000,99425259,642,642,642,642,0
|
|
20240904,160900,99425259,642,642,642,642,0
|
|
20240904,160800,99425259,642,642,642,642,0
|
|
20240904,160700,99425259,642,642,642,642,0
|
|
20240904,160600,99425259,642,642,642,642,0
|
|
20240904,160500,99425259,642,642,642,642,0
|
|
20240904,160400,99425259,642,642,642,642,0
|
|
20240904,160300,99425259,642,642,642,642,0
|
|
20240904,160200,99425259,642,642,642,642,0
|
|
20240904,160100,99425259,642,642,642,642,0
|
|
20240904,160000,99425259,642,642,642,642,0
|
|
20240904,155900,99425259,642,642,642,642,0
|
|
20240904,155800,99425259,642,642,642,642,0
|
|
20240904,155700,99425259,642,642,642,642,0
|
|
20240904,155600,99425259,642,642,642,642,0
|
|
20240904,155500,99425259,642,642,642,642,0
|
|
20240904,155400,99425259,642,642,642,642,0
|
|
20240904,155300,99425259,642,642,642,642,0
|
|
20240904,155200,99425259,642,642,642,642,0
|
|
20240904,155100,99425259,642,642,642,642,0
|
|
20240904,155000,99425259,642,642,642,642,0
|
|
20240904,154900,99425259,642,642,642,642,0
|
|
20240904,154800,99425259,642,642,642,642,3943
|
|
20240904,154700,99425259,642,642,642,642,0
|
|
20240904,154600,99425259,642,642,642,642,0
|
|
20240904,154500,99425259,642,642,642,642,0
|
|
20240904,154400,99425259,642,642,642,642,0
|
|
20240904,154300,99425259,642,642,642,642,0
|
|
20240904,154200,99425259,642,642,642,642,0
|
|
20240904,154100,99425259,642,642,642,642,0
|
|
20240904,154000,99425259,642,642,642,642,0
|
|
20240904,153900,99425259,642,642,642,642,0
|
|
20240904,153800,99425259,642,642,642,642,0
|
|
20240904,153700,99425259,642,642,642,642,0
|
|
20240904,153600,99425259,642,642,642,642,0
|
|
20240904,153500,99425259,642,642,642,642,0
|
|
20240904,153400,99425259,642,642,642,642,0
|
|
20240904,153300,99425259,642,642,642,642,0
|
|
20240904,153200,99425259,642,642,642,642,0
|
|
20240904,153100,99425259,642,642,642,642,0
|
|
20240904,153000,99425259,642,642,642,642,3943
|
|
20240904,152900,96893853,646,646,646,646,0
|
|
20240904,152800,96893853,646,646,646,646,0
|
|
20240904,152700,96893853,646,646,646,646,0
|
|
20240904,152600,96893853,646,646,646,646,0
|
|
20240904,152500,96893853,646,646,646,646,0
|
|
20240904,152400,96893853,646,646,646,646,0
|
|
20240904,152300,96893853,646,646,646,646,0
|
|
20240904,152200,96893853,646,646,646,646,0
|
|
20240904,152100,96893853,646,646,646,646,0
|
|
20240904,152000,96893853,646,646,646,646,0
|
|
20240904,151900,96893853,646,646,646,646,0
|
|
20240904,151800,96893853,646,646,646,646,258
|
|
20240904,151700,96727185,646,646,646,646,0
|
|
20240904,151600,96727185,646,646,646,646,100
|
|
20240904,151500,96662585,646,646,646,646,14
|
|
20240904,151400,96653541,646,646,646,646,0
|
|
20240904,151300,96653541,646,646,646,646,0
|
|
20240904,151200,96653541,646,646,646,646,0
|
|
20240904,151100,96653541,646,645,646,645,2
|
|
20240904,151000,96652250,645,645,645,645,56
|
|
20240904,150900,96616130,645,645,645,645,0
|
|
20240904,150800,96616130,645,645,645,645,0
|
|
20240904,150700,96616130,645,645,645,645,0
|
|
20240904,150600,96616130,645,645,645,645,0
|
|
20240904,150500,96616130,645,645,645,645,1
|
|
20240904,150400,96615485,645,645,645,645,0
|
|
20240904,150300,96615485,645,645,645,645,0
|
|
20240904,150200,96615485,645,645,645,645,100
|
|
20240904,150100,96550985,642,646,646,642,133
|
|
20240904,150000,96465467,646,646,646,646,0
|
|
20240904,145900,96465467,646,646,646,646,623
|
|
20240904,145800,96063009,646,646,646,646,17
|
|
20240904,145700,96052027,647,647,647,647,0
|
|
20240904,145600,96052027,647,647,647,647,210
|
|
20240904,145500,95916157,646,646,646,646,0
|
|
20240904,145400,95916157,646,646,646,646,0
|
|
20240904,145300,95916157,646,646,646,646,0
|
|
20240904,145200,95916157,646,646,646,646,0
|
|
20240904,145100,95916157,646,646,646,646,18
|
|
20240904,145000,95904529,646,646,646,646,59
|
|
20240904,144900,95866415,645,645,645,645,0
|
|
20240904,144800,95866415,645,645,645,645,0
|
|
20240904,144700,95866415,645,645,645,645,0
|
|
20240904,144600,95866415,645,645,645,645,0
|
|
20240904,144500,95866415,645,647,647,645,178
|
|
20240904,144400,95751291,645,645,645,645,0
|
|
20240904,144300,95751291,645,643,645,643,563
|
|
20240904,144200,95389156,643,643,643,643,0
|
|
20240904,144100,95389156,643,643,643,643,500
|
|
20240904,144000,95067656,645,645,645,645,0
|
|
20240904,143900,95067656,645,645,645,645,0
|
|
20240904,143800,95067656,645,645,645,645,42
|
|
20240904,143700,95040566,650,650,650,650,1
|
|
20240904,143600,95039916,652,652,652,652,0
|
|
20240904,143500,95039916,652,650,652,650,9
|
|
20240904,143400,95034064,652,652,652,652,10
|
|
20240904,143300,95027544,652,649,652,649,12420
|
|
20240904,143200,86937278,649,649,649,649,0
|
|
20240904,143100,86937278,649,649,649,649,1
|
|
20240904,143000,86936629,649,648,649,648,4
|
|
20240904,142900,86934034,648,645,648,644,2667
|
|
20240904,142800,85214682,645,645,645,645,0
|
|
20240904,142700,85214682,645,645,645,645,1
|
|
20240904,142600,85214037,648,648,648,648,0
|
|
20240904,142500,85214037,648,648,648,648,0
|
|
20240904,142400,85214037,648,648,648,648,0
|
|
20240904,142300,85214037,648,648,648,648,0
|
|
20240904,142200,85214037,648,648,648,648,0
|
|
20240904,142100,85214037,648,648,648,648,0
|
|
20240904,142000,85214037,648,648,648,648,0
|
|
20240904,141900,85214037,648,648,648,648,1
|
|
20240904,141800,85213389,647,647,647,647,14
|
|
20240904,141700,85204331,649,646,649,646,95
|
|
20240904,141600,85142815,646,646,646,646,11
|
|
20240904,141500,85135709,646,646,646,646,20
|
|
20240904,141400,85122789,646,646,646,646,1
|
|
20240904,141300,85122143,646,646,646,646,40
|
|
20240904,141200,85096303,646,646,646,646,1
|
|
20240904,141100,85095657,646,644,646,644,8
|
|
20240904,141000,85090497,646,639,646,639,925
|
|
20240904,140900,84499415,638,644,644,638,4649
|
|
20240904,140800,81520037,644,644,644,644,20
|
|
20240904,140700,81507157,645,645,645,645,0
|
|
20240904,140600,81507157,645,645,645,645,1233
|
|
20240904,140500,80711872,645,645,645,645,0
|
|
20240904,140400,80711872,645,645,645,645,0
|
|
20240904,140300,80711872,645,645,645,645,0
|
|
20240904,140200,80711872,645,645,645,645,0
|
|
20240904,140100,80711872,645,647,647,645,730
|
|
20240904,140000,80240813,650,650,650,650,0
|
|
20240904,135900,80240813,650,650,650,650,0
|
|
20240904,135800,80240813,650,650,650,650,0
|
|
20240904,135700,80240813,650,650,650,650,0
|
|
20240904,135600,80240813,650,650,650,650,0
|
|
20240904,135500,80240813,650,650,650,650,312
|
|
20240904,135400,80038013,650,647,651,647,4310
|
|
20240904,135300,77239244,648,648,648,648,0
|
|
20240904,135200,77239244,648,648,648,648,0
|
|
20240904,135100,77239244,648,646,648,646,528
|
|
20240904,135000,76898130,648,648,648,648,1
|
|
20240904,134900,76897482,648,648,648,648,59
|
|
20240904,134800,76859250,648,648,648,648,48
|
|
20240904,134700,76828146,648,648,648,648,1
|
|
20240904,134600,76827498,646,646,646,646,18
|
|
20240904,134500,76815870,647,647,647,647,1
|
|
20240904,134400,76815223,646,646,646,646,0
|
|
20240904,134300,76815223,646,646,646,646,0
|
|
20240904,134200,76815223,646,646,646,646,17
|
|
20240904,134100,76804241,646,647,647,646,501
|
|
20240904,134000,76480095,645,645,645,645,0
|
|
20240904,133900,76480095,645,645,645,645,0
|
|
20240904,133800,76480095,645,645,645,645,0
|
|
20240904,133700,76480095,645,645,645,645,0
|
|
20240904,133600,76480095,645,645,645,645,0
|
|
20240904,133500,76480095,645,645,645,645,1468
|
|
20240904,133400,75533235,645,645,645,645,2152
|
|
20240904,133300,74145195,648,648,648,648,320
|
|
20240904,133200,73937835,648,648,648,648,1
|
|
20240904,133100,73937187,647,648,648,647,118
|
|
20240904,133000,73860741,645,646,646,645,108
|
|
20240904,132900,73791060,649,649,649,649,0
|
|
20240904,132800,73791060,649,649,649,649,0
|
|
20240904,132700,73791060,649,649,649,649,50
|
|
20240904,132600,73758610,649,649,649,649,2
|
|
20240904,132500,73757312,649,649,649,649,0
|
|
20240904,132400,73757312,649,649,649,649,109
|
|
20240904,132300,73686571,645,648,648,645,1350
|
|
20240904,132200,72814438,649,649,649,649,0
|
|
20240904,132100,72814438,649,650,650,649,4473
|
|
20240904,132000,69910112,652,652,652,652,0
|
|
20240904,131900,69910112,652,652,652,652,4
|
|
20240904,131800,69907504,652,650,652,650,450
|
|
20240904,131700,69614904,650,651,651,650,5014
|
|
20240904,131600,66354524,652,652,652,652,0
|
|
20240904,131500,66354524,652,652,652,652,0
|
|
20240904,131400,66354524,652,652,652,652,800
|
|
20240904,131300,65832924,652,652,652,652,200
|
|
20240904,131200,65702524,651,651,651,651,551
|
|
20240904,131100,65343823,652,651,652,651,3
|
|
20240904,131000,65341869,653,653,653,653,2
|
|
20240904,130900,65340563,653,653,653,653,0
|
|
20240904,130800,65340563,653,653,653,653,0
|
|
20240904,130700,65340563,653,653,653,653,0
|
|
20240904,130600,65340563,653,653,653,653,0
|
|
20240904,130500,65340563,653,653,653,653,3
|
|
20240904,130400,65338604,653,653,653,653,23
|
|
20240904,130300,65323585,653,653,653,653,0
|
|
20240904,130200,65323585,653,653,653,653,0
|
|
20240904,130100,65323585,653,653,653,653,0
|
|
20240904,130000,65323585,653,653,653,653,0
|
|
20240904,125900,65323585,653,653,653,653,12
|
|
20240904,125800,65315749,653,653,653,653,0
|
|
20240904,125700,65315749,653,652,653,652,2765
|
|
20240904,125600,63512964,653,652,653,652,20
|
|
20240904,125500,63499922,651,651,651,651,0
|
|
20240904,125400,63499922,651,651,651,651,0
|
|
20240904,125300,63499922,651,651,651,651,1183
|
|
20240904,125200,62729789,651,651,651,651,0
|
|
20240904,125100,62729789,651,651,651,651,0
|
|
20240904,125000,62729789,651,651,651,651,0
|
|
20240904,124900,62729789,651,651,651,651,0
|
|
20240904,124800,62729789,651,651,651,651,7
|
|
20240904,124700,62725232,651,651,651,651,5
|
|
20240904,124600,62721977,656,656,656,656,0
|
|
20240904,124500,62721977,656,656,656,656,0
|
|
20240904,124400,62721977,656,656,656,656,0
|
|
20240904,124300,62721977,656,656,656,656,0
|
|
20240904,124200,62721977,656,656,656,656,0
|
|
20240904,124100,62721977,656,656,656,656,0
|
|
20240904,124000,62721977,656,656,656,656,0
|
|
20240904,123900,62721977,656,656,656,656,0
|
|
20240904,123800,62721977,656,656,656,656,0
|
|
20240904,123700,62721977,656,656,656,656,0
|
|
20240904,123600,62721977,656,656,656,656,0
|
|
20240904,123500,62721977,656,656,656,656,0
|
|
20240904,123400,62721977,656,656,656,656,7
|
|
20240904,123300,62717385,657,657,657,657,0
|
|
20240904,123200,62717385,657,657,657,657,0
|
|
20240904,123100,62717385,657,656,657,656,1884
|
|
20240904,123000,61481479,656,656,656,656,0
|
|
20240904,122900,61481479,656,652,656,652,3000
|
|
20240904,122800,59514198,650,650,650,650,0
|
|
20240904,122700,59514198,650,650,650,650,0
|
|
20240904,122600,59514198,650,650,650,649,1018
|
|
20240904,122500,58852516,650,650,650,650,169
|
|
20240904,122400,58742666,652,652,652,652,0
|
|
20240904,122300,58742666,652,652,652,652,0
|
|
20240904,122200,58742666,652,652,652,652,0
|
|
20240904,122100,58742666,652,652,652,652,0
|
|
20240904,122000,58742666,652,652,652,652,1
|
|
20240904,121900,58742014,652,651,652,651,58
|
|
20240904,121800,58704231,651,651,651,651,0
|
|
20240904,121700,58704231,651,651,651,651,140
|
|
20240904,121600,58613091,653,653,653,653,0
|
|
20240904,121500,58613091,653,653,653,653,0
|
|
20240904,121400,58613091,653,653,653,653,0
|
|
20240904,121300,58613091,653,652,653,652,801
|
|
20240904,121200,58090838,651,651,651,651,0
|
|
20240904,121100,58090838,651,651,651,651,140
|
|
20240904,121000,57999698,650,650,650,650,713
|
|
20240904,120900,57536248,650,650,650,650,0
|
|
20240904,120800,57536248,650,650,650,650,0
|
|
20240904,120700,57536248,650,652,652,650,10024
|
|
20240904,120600,51011345,652,653,653,652,1600
|
|
20240904,120500,49967476,655,655,655,655,50
|
|
20240904,120400,49934726,655,653,655,653,260
|
|
20240904,120300,49764842,654,655,655,654,1602
|
|
20240904,120200,48717100,656,655,656,655,35
|
|
20240904,120100,48694174,655,655,655,655,0
|
|
20240904,120000,48694174,655,655,655,655,0
|
|
20240904,115900,48694174,655,655,655,655,3329
|
|
20240904,115800,46513679,656,656,656,656,2
|
|
20240904,115700,46512367,655,655,655,655,0
|
|
20240904,115600,46512367,655,655,655,655,0
|
|
20240904,115500,46512367,655,655,655,655,0
|
|
20240904,115400,46512367,655,655,655,655,100
|
|
20240904,115300,46446867,655,655,655,655,0
|
|
20240904,115200,46446867,655,655,655,655,0
|
|
20240904,115100,46446867,655,655,655,655,0
|
|
20240904,115000,46446867,655,655,655,655,0
|
|
20240904,114900,46446867,655,656,656,655,5000
|
|
20240904,114800,43170418,657,657,657,657,0
|
|
20240904,114700,43170418,657,657,657,657,18
|
|
20240904,114600,43158592,658,658,658,658,1
|
|
20240904,114500,43157934,657,657,657,657,0
|
|
20240904,114400,43157934,657,657,657,657,1100
|
|
20240904,114300,42435234,657,657,657,657,0
|
|
20240904,114200,42435234,657,659,659,657,6594
|
|
20240904,114100,38098544,660,660,660,660,0
|
|
20240904,114000,38098544,660,660,660,660,0
|
|
20240904,113900,38098544,660,660,660,660,0
|
|
20240904,113800,38098544,660,660,660,660,0
|
|
20240904,113700,38098544,660,661,661,660,315
|
|
20240904,113600,37890643,660,660,660,660,18
|
|
20240904,113500,37878763,661,661,661,661,1
|
|
20240904,113400,37878102,660,660,660,660,18
|
|
20240904,113300,37866222,661,661,661,661,0
|
|
20240904,113200,37866222,661,661,661,661,0
|
|
20240904,113100,37866222,661,661,661,661,2
|
|
20240904,113000,37864900,659,659,659,659,200
|
|
20240904,112900,37733100,659,659,659,659,0
|
|
20240904,112800,37733100,659,659,659,659,17
|
|
20240904,112700,37721897,659,659,659,659,1
|
|
20240904,112600,37721238,660,660,660,660,0
|
|
20240904,112500,37721238,660,660,660,660,150
|
|
20240904,112400,37622238,660,660,660,660,0
|
|
20240904,112300,37622238,660,660,660,660,0
|
|
20240904,112200,37622238,660,660,660,660,2
|
|
20240904,112100,37620918,662,662,662,662,0
|
|
20240904,112000,37620918,662,662,662,662,0
|
|
20240904,111900,37620918,662,662,662,662,0
|
|
20240904,111800,37620918,662,662,662,662,0
|
|
20240904,111700,37620918,662,659,662,659,42
|
|
20240904,111600,37593213,659,659,659,659,1
|
|
20240904,111500,37592554,660,660,660,660,0
|
|
20240904,111400,37592554,660,660,660,660,397
|
|
20240904,111300,37330534,660,659,660,659,230
|
|
20240904,111200,37178834,658,658,658,658,100
|
|
20240904,111100,37113034,660,660,660,660,2
|
|
20240904,111000,37111714,660,660,660,660,0
|
|
20240904,110900,37111714,660,660,660,660,2
|
|
20240904,110800,37110394,660,660,660,660,0
|
|
20240904,110700,37110394,660,659,660,659,134
|
|
20240904,110600,37022086,659,659,659,659,18
|
|
20240904,110500,37010224,659,659,659,659,6
|
|
20240904,110400,37006270,659,660,660,659,1849
|
|
20240904,110300,35787777,659,659,659,659,18
|
|
20240904,110200,35775915,659,660,660,659,1963
|
|
20240904,110100,34480519,662,662,662,662,7
|
|
20240904,110000,34475885,663,663,663,663,52
|
|
20240904,105900,34441409,663,663,663,663,2
|
|
20240904,105800,34440083,663,663,663,663,0
|
|
20240904,105700,34440083,663,663,663,663,3
|
|
20240904,105600,34438094,660,660,663,660,113
|
|
20240904,105500,34363265,662,662,662,662,1
|
|
20240904,105400,34362603,662,662,662,662,2
|
|
20240904,105300,34361279,660,661,661,660,166
|
|
20240904,105200,34251568,663,663,663,663,0
|
|
20240904,105100,34251568,663,663,663,663,2
|
|
20240904,105000,34250242,664,664,664,664,0
|
|
20240904,104900,34250242,664,664,664,664,0
|
|
20240904,104800,34250242,664,664,664,664,2
|
|
20240904,104700,34248914,664,664,664,664,0
|
|
20240904,104600,34248914,664,664,664,664,0
|
|
20240904,104500,34248914,664,664,664,664,0
|
|
20240904,104400,34248914,664,664,664,664,0
|
|
20240904,104300,34248914,664,663,664,663,100
|
|
20240904,104200,34182563,663,662,663,662,128
|
|
20240904,104100,34097701,660,660,660,660,0
|
|
20240904,104000,34097701,660,660,660,660,29
|
|
20240904,103900,34078561,660,661,661,660,85
|
|
20240904,103800,34022385,662,662,662,662,0
|
|
20240904,103700,34022385,662,662,662,662,30
|
|
20240904,103600,34002525,662,662,662,662,0
|
|
20240904,103500,34002525,662,662,662,662,0
|
|
20240904,103400,34002525,662,662,662,662,2
|
|
20240904,103300,34001201,662,662,662,662,0
|
|
20240904,103200,34001201,662,662,662,662,2
|
|
20240904,103100,33999877,662,662,662,662,0
|
|
20240904,103000,33999877,662,662,662,662,0
|
|
20240904,102900,33999877,662,662,662,662,2
|
|
20240904,102800,33998553,662,662,662,662,0
|
|
20240904,102700,33998553,662,660,662,658,10001
|
|
20240904,102600,27413609,662,662,662,661,21
|
|
20240904,102500,27399725,662,662,662,662,4
|
|
20240904,102400,27397077,663,663,663,663,302
|
|
20240904,102300,27196851,663,663,663,663,0
|
|
20240904,102200,27196851,663,663,663,663,0
|
|
20240904,102100,27196851,663,663,663,663,24
|
|
20240904,102000,27180939,663,663,663,663,0
|
|
20240904,101900,27180939,663,663,663,663,76
|
|
20240904,101800,27130551,663,663,663,663,2
|
|
20240904,101700,27129225,663,663,663,663,1
|
|
20240904,101600,27128562,663,663,663,663,0
|
|
20240904,101500,27128562,663,663,663,663,0
|
|
20240904,101400,27128562,663,663,663,663,2
|
|
20240904,101300,27127236,663,660,663,660,4000
|
|
20240904,101200,24475374,660,660,660,660,68
|
|
20240904,101100,24430494,660,660,660,660,926
|
|
20240904,101000,23819334,660,660,660,660,0
|
|
20240904,100900,23819334,660,660,660,660,10
|
|
20240904,100800,23812734,660,660,660,660,0
|
|
20240904,100700,23812734,660,660,660,660,0
|
|
20240904,100600,23812734,660,661,661,660,803
|
|
20240904,100500,23282651,663,663,663,663,2
|
|
20240904,100400,23281325,660,662,662,660,3000
|
|
20240904,100300,21299456,663,663,663,663,0
|
|
20240904,100200,21299456,663,663,663,663,3
|
|
20240904,100100,21297467,662,662,662,662,150
|
|
20240904,100000,21198167,661,661,661,661,0
|
|
20240904,095900,21198167,661,661,661,661,0
|
|
20240904,095800,21198167,661,661,661,661,0
|
|
20240904,095700,21198167,661,661,661,661,0
|
|
20240904,095600,21198167,661,661,661,661,0
|
|
20240904,095500,21198167,661,662,662,661,500
|
|
20240904,095400,20867657,663,663,663,663,1
|
|
20240904,095300,20866994,663,663,663,663,18
|
|
20240904,095200,20855060,664,663,664,663,155
|
|
20240904,095100,20752293,663,663,663,663,0
|
|
20240904,095000,20752293,663,663,663,663,0
|
|
20240904,094900,20752293,663,663,663,663,0
|
|
20240904,094800,20752293,663,663,663,663,0
|
|
20240904,094700,20752293,663,663,663,663,30
|
|
20240904,094600,20732403,662,663,663,662,21
|
|
20240904,094500,20718498,663,663,663,663,2
|
|
20240904,094400,20717172,662,662,662,662,40
|
|
20240904,094300,20690692,662,663,663,662,4760
|
|
20240904,094200,17535272,664,664,664,664,120
|
|
20240904,094100,17455592,664,664,664,664,200
|
|
20240904,094000,17322792,664,664,664,664,0
|
|
20240904,093900,17322792,664,664,664,664,70
|
|
20240904,093800,17276312,664,662,664,662,350
|
|
20240904,093700,17044608,664,664,664,664,15
|
|
20240904,093600,17034648,664,664,664,664,16
|
|
20240904,093500,17024024,662,665,665,661,1444
|
|
20240904,093400,16068140,665,665,665,665,15
|
|
20240904,093300,16058165,665,665,665,665,15
|
|
20240904,093200,16048190,665,665,665,665,15
|
|
20240904,093100,16038215,666,666,666,666,15
|
|
20240904,093000,16028225,662,662,662,662,201
|
|
20240904,092900,15895163,666,666,666,666,15
|
|
20240904,092800,15885173,666,666,666,666,55
|
|
20240904,092700,15848543,666,666,666,666,15
|
|
20240904,092600,15838553,667,667,667,667,0
|
|
20240904,092500,15838553,667,667,667,667,15
|
|
20240904,092400,15828548,667,667,667,661,1003
|
|
20240904,092300,15161947,667,668,668,661,4501
|
|
20240904,092200,12176859,668,667,668,667,915
|
|
20240904,092100,11565663,668,668,668,668,1
|
|
20240904,092000,11564995,669,668,669,668,15
|
|
20240904,091900,11554970,669,668,669,668,15
|
|
20240904,091800,11544945,668,668,668,668,65
|
|
20240904,091700,11501525,669,669,669,669,15
|
|
20240904,091600,11491490,669,669,669,669,200
|
|
20240904,091500,11357690,669,662,669,662,20
|
|
20240904,091400,11344345,667,667,667,665,367
|
|
20240904,091300,11099558,667,667,667,667,17
|
|
20240904,091200,11088219,665,665,665,665,615
|
|
20240904,091100,10679244,667,667,667,667,116
|
|
20240904,091000,10601872,667,662,667,661,707
|
|
20240904,090900,10134444,669,669,669,669,15
|
|
20240904,090800,10124409,669,669,669,669,15
|
|
20240904,090700,10114374,670,670,670,670,0
|
|
20240904,090600,10114374,670,670,670,670,15
|
|
20240904,090500,10104324,671,672,672,671,164
|
|
20240904,090400,9994131,661,673,673,661,215
|
|
20240904,090300,9851648,674,667,674,667,6350
|
|
20240904,090200,5616191,667,667,667,667,0
|
|
20240904,090100,5616191,667,668,668,658,2583
|
|
20240904,090000,3910543,668,658,669,658,5919
|