651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194800,101052961,629,629,629,629,758
|
|
20240906,194700,101052961,629,629,629,629,0
|
|
20240906,194600,101052961,629,629,629,629,0
|
|
20240906,194500,101052961,629,629,629,629,0
|
|
20240906,194400,101052961,629,629,629,629,0
|
|
20240906,194300,101052961,629,629,629,629,0
|
|
20240906,194200,101052961,629,629,629,629,0
|
|
20240906,194100,101052961,629,629,629,629,0
|
|
20240906,194000,101052961,629,629,629,629,0
|
|
20240906,193900,101052961,629,629,629,629,0
|
|
20240906,193800,101052961,629,629,629,629,0
|
|
20240906,193700,101052961,629,629,629,629,0
|
|
20240906,193600,101052961,629,629,629,629,0
|
|
20240906,193500,101052961,629,629,629,629,0
|
|
20240906,193400,101052961,629,629,629,629,0
|
|
20240906,193300,101052961,629,629,629,629,0
|
|
20240906,193200,101052961,629,629,629,629,0
|
|
20240906,193100,101052961,629,629,629,629,0
|
|
20240906,193000,101052961,629,629,629,629,0
|
|
20240906,192900,101052961,629,629,629,629,0
|
|
20240906,192800,101052961,629,629,629,629,0
|
|
20240906,192700,101052961,629,629,629,629,0
|
|
20240906,192600,101052961,629,629,629,629,0
|
|
20240906,192500,101052961,629,629,629,629,0
|
|
20240906,192400,101052961,629,629,629,629,0
|
|
20240906,192300,101052961,629,629,629,629,0
|
|
20240906,192200,101052961,629,629,629,629,0
|
|
20240906,192100,101052961,629,629,629,629,0
|
|
20240906,192000,101052961,629,629,629,629,0
|
|
20240906,191900,101052961,629,629,629,629,0
|
|
20240906,191800,101052961,629,629,629,629,758
|
|
20240906,191700,101052961,629,629,629,629,0
|
|
20240906,191600,101052961,629,629,629,629,0
|
|
20240906,191500,101052961,629,629,629,629,0
|
|
20240906,191400,101052961,629,629,629,629,0
|
|
20240906,191300,101052961,629,629,629,629,0
|
|
20240906,191200,101052961,629,629,629,629,0
|
|
20240906,191100,101052961,629,629,629,629,0
|
|
20240906,191000,101052961,629,629,629,629,0
|
|
20240906,190900,101052961,629,629,629,629,0
|
|
20240906,190800,101052961,629,629,629,629,0
|
|
20240906,190700,101052961,629,629,629,629,0
|
|
20240906,190600,101052961,629,629,629,629,0
|
|
20240906,190500,101052961,629,629,629,629,0
|
|
20240906,190400,101052961,629,629,629,629,0
|
|
20240906,190300,101052961,629,629,629,629,0
|
|
20240906,190200,101052961,629,629,629,629,0
|
|
20240906,190100,101052961,629,629,629,629,0
|
|
20240906,190000,101052961,629,629,629,629,0
|
|
20240906,185900,101052961,629,629,629,629,0
|
|
20240906,185800,101052961,629,629,629,629,0
|
|
20240906,185700,101052961,629,629,629,629,0
|
|
20240906,185600,101052961,629,629,629,629,0
|
|
20240906,185500,101052961,629,629,629,629,0
|
|
20240906,185400,101052961,629,629,629,629,0
|
|
20240906,185300,101052961,629,629,629,629,0
|
|
20240906,185200,101052961,629,629,629,629,0
|
|
20240906,185100,101052961,629,629,629,629,0
|
|
20240906,185000,101052961,629,629,629,629,0
|
|
20240906,184900,101052961,629,629,629,629,0
|
|
20240906,184800,101052961,629,629,629,629,758
|
|
20240906,184700,101052961,629,629,629,629,0
|
|
20240906,184600,101052961,629,629,629,629,0
|
|
20240906,184500,101052961,629,629,629,629,0
|
|
20240906,184400,101052961,629,629,629,629,0
|
|
20240906,184300,101052961,629,629,629,629,0
|
|
20240906,184200,101052961,629,629,629,629,0
|
|
20240906,184100,101052961,629,629,629,629,0
|
|
20240906,184000,101052961,629,629,629,629,0
|
|
20240906,183900,101052961,629,629,629,629,0
|
|
20240906,183800,101052961,629,629,629,629,0
|
|
20240906,183700,101052961,629,629,629,629,0
|
|
20240906,183600,101052961,629,629,629,629,0
|
|
20240906,183500,101052961,629,629,629,629,0
|
|
20240906,183400,101052961,629,629,629,629,0
|
|
20240906,183300,101052961,629,629,629,629,0
|
|
20240906,183200,101052961,629,629,629,629,0
|
|
20240906,183100,101052961,629,629,629,629,0
|
|
20240906,183000,101052961,629,629,629,629,0
|
|
20240906,182900,101052961,629,629,629,629,0
|
|
20240906,182800,101052961,629,629,629,629,0
|
|
20240906,182700,101052961,629,629,629,629,0
|
|
20240906,182600,101052961,629,629,629,629,0
|
|
20240906,182500,101052961,629,629,629,629,0
|
|
20240906,182400,101052961,629,629,629,629,0
|
|
20240906,182300,101052961,629,629,629,629,0
|
|
20240906,182200,101052961,629,629,629,629,0
|
|
20240906,182100,101052961,629,629,629,629,0
|
|
20240906,182000,101052961,629,629,629,629,0
|
|
20240906,181900,101052961,629,629,629,629,0
|
|
20240906,181800,101052961,629,629,629,629,758
|
|
20240906,181700,101052961,629,629,629,629,0
|
|
20240906,181600,101052961,629,629,629,629,0
|
|
20240906,181500,101052961,629,629,629,629,0
|
|
20240906,181400,101052961,629,629,629,629,0
|
|
20240906,181300,101052961,629,629,629,629,0
|
|
20240906,181200,101052961,629,629,629,629,0
|
|
20240906,181100,101052961,629,629,629,629,0
|
|
20240906,181000,101052961,629,629,629,629,0
|
|
20240906,180900,101052961,629,629,629,629,0
|
|
20240906,180800,101052961,629,629,629,629,0
|
|
20240906,180700,101052961,629,629,629,629,0
|
|
20240906,180600,101052961,629,629,629,629,0
|
|
20240906,180500,101052961,629,629,629,629,0
|
|
20240906,180400,101052961,629,629,629,629,0
|
|
20240906,180300,101052961,629,629,629,629,0
|
|
20240906,180200,101052961,629,629,629,629,0
|
|
20240906,180100,101052961,629,629,629,629,0
|
|
20240906,180000,101052961,629,629,629,629,0
|
|
20240906,175900,101052961,629,629,629,629,0
|
|
20240906,175800,101052961,629,629,629,629,0
|
|
20240906,175700,101052961,629,629,629,629,0
|
|
20240906,175600,101052961,629,629,629,629,0
|
|
20240906,175500,101052961,629,629,629,629,0
|
|
20240906,175400,101052961,629,629,629,629,0
|
|
20240906,175300,101052961,629,629,629,629,0
|
|
20240906,175200,101052961,629,629,629,629,0
|
|
20240906,175100,101052961,629,629,629,629,0
|
|
20240906,175000,101052961,629,629,629,629,0
|
|
20240906,174900,101052961,629,629,629,629,0
|
|
20240906,174800,101052961,629,629,629,629,758
|
|
20240906,174700,101052961,629,629,629,629,0
|
|
20240906,174600,101052961,629,629,629,629,0
|
|
20240906,174500,101052961,629,629,629,629,0
|
|
20240906,174400,101052961,629,629,629,629,0
|
|
20240906,174300,101052961,629,629,629,629,0
|
|
20240906,174200,101052961,629,629,629,629,0
|
|
20240906,174100,101052961,629,629,629,629,0
|
|
20240906,174000,101052961,629,629,629,629,0
|
|
20240906,173900,101052961,629,629,629,629,0
|
|
20240906,173800,101052961,629,629,629,629,0
|
|
20240906,173700,101052961,629,629,629,629,0
|
|
20240906,173600,101052961,629,629,629,629,0
|
|
20240906,173500,101052961,629,629,629,629,0
|
|
20240906,173400,101052961,629,629,629,629,0
|
|
20240906,173300,101052961,629,629,629,629,0
|
|
20240906,173200,101052961,629,629,629,629,0
|
|
20240906,173100,101052961,629,629,629,629,0
|
|
20240906,173000,101052961,629,629,629,629,0
|
|
20240906,172900,101052961,629,629,629,629,0
|
|
20240906,172800,101052961,629,629,629,629,0
|
|
20240906,172700,101052961,629,629,629,629,0
|
|
20240906,172600,101052961,629,629,629,629,0
|
|
20240906,172500,101052961,629,629,629,629,0
|
|
20240906,172400,101052961,629,629,629,629,0
|
|
20240906,172300,101052961,629,629,629,629,0
|
|
20240906,172200,101052961,629,629,629,629,0
|
|
20240906,172100,101052961,629,629,629,629,0
|
|
20240906,172000,101052961,629,629,629,629,0
|
|
20240906,171900,101052961,629,629,629,629,0
|
|
20240906,171800,101052961,629,629,629,629,758
|
|
20240906,171700,101052961,629,629,629,629,0
|
|
20240906,171600,101052961,629,629,629,629,0
|
|
20240906,171500,101052961,629,629,629,629,0
|
|
20240906,171400,101052961,629,629,629,629,0
|
|
20240906,171300,101052961,629,629,629,629,0
|
|
20240906,171200,101052961,629,629,629,629,0
|
|
20240906,171100,101052961,629,629,629,629,0
|
|
20240906,171000,101052961,629,629,629,629,0
|
|
20240906,170900,101052961,629,629,629,629,0
|
|
20240906,170800,101052961,629,629,629,629,0
|
|
20240906,170700,101052961,629,629,629,629,0
|
|
20240906,170600,101052961,629,629,629,629,0
|
|
20240906,170500,101052961,629,629,629,629,0
|
|
20240906,170400,101052961,629,629,629,629,0
|
|
20240906,170300,101052961,629,629,629,629,0
|
|
20240906,170200,101052961,629,629,629,629,0
|
|
20240906,170100,101052961,629,629,629,629,0
|
|
20240906,170000,101052961,629,629,629,629,0
|
|
20240906,165900,101052961,629,629,629,629,0
|
|
20240906,165800,101052961,629,629,629,629,0
|
|
20240906,165700,101052961,629,629,629,629,0
|
|
20240906,165600,101052961,629,629,629,629,0
|
|
20240906,165500,101052961,629,629,629,629,0
|
|
20240906,165400,101052961,629,629,629,629,0
|
|
20240906,165300,101052961,629,629,629,629,0
|
|
20240906,165200,101052961,629,629,629,629,0
|
|
20240906,165100,101052961,629,629,629,629,0
|
|
20240906,165000,101052961,629,629,629,629,0
|
|
20240906,164900,101052961,629,629,629,629,0
|
|
20240906,164800,101052961,629,629,629,629,758
|
|
20240906,164700,101052961,629,629,629,629,0
|
|
20240906,164600,101052961,629,629,629,629,0
|
|
20240906,164500,101052961,629,629,629,629,0
|
|
20240906,164400,101052961,629,629,629,629,0
|
|
20240906,164300,101052961,629,629,629,629,0
|
|
20240906,164200,101052961,629,629,629,629,0
|
|
20240906,164100,101052961,629,629,629,629,0
|
|
20240906,164000,101052961,629,629,629,629,0
|
|
20240906,163900,101052961,629,629,629,629,0
|
|
20240906,163800,101052961,629,629,629,629,0
|
|
20240906,163700,101052961,629,629,629,629,0
|
|
20240906,163600,101052961,629,629,629,629,0
|
|
20240906,163500,101052961,629,629,629,629,0
|
|
20240906,163400,101052961,629,629,629,629,0
|
|
20240906,163300,101052961,629,629,629,629,0
|
|
20240906,163200,101052961,629,629,629,629,0
|
|
20240906,163100,101052961,629,629,629,629,0
|
|
20240906,163000,101052961,629,629,629,629,0
|
|
20240906,162900,101052961,629,629,629,629,0
|
|
20240906,162800,101052961,629,629,629,629,0
|
|
20240906,162700,101052961,629,629,629,629,0
|
|
20240906,162600,101052961,629,629,629,629,0
|
|
20240906,162500,101052961,629,629,629,629,0
|
|
20240906,162400,101052961,629,629,629,629,0
|
|
20240906,162300,101052961,629,629,629,629,0
|
|
20240906,162200,101052961,629,629,629,629,0
|
|
20240906,162100,101052961,629,629,629,629,0
|
|
20240906,162000,101052961,629,629,629,629,0
|
|
20240906,161900,101052961,629,629,629,629,0
|
|
20240906,161800,101052961,629,629,629,629,758
|
|
20240906,161700,101052961,629,629,629,629,0
|
|
20240906,161600,101052961,629,629,629,629,0
|
|
20240906,161500,101052961,629,629,629,629,0
|
|
20240906,161400,101052961,629,629,629,629,0
|
|
20240906,161300,101052961,629,629,629,629,0
|
|
20240906,161200,101052961,629,629,629,629,0
|
|
20240906,161100,101052961,629,629,629,629,0
|
|
20240906,161000,101052961,629,629,629,629,0
|
|
20240906,160900,101052961,629,629,629,629,0
|
|
20240906,160800,101052961,629,629,629,629,0
|
|
20240906,160700,101052961,629,629,629,629,0
|
|
20240906,160600,101052961,629,629,629,629,0
|
|
20240906,160500,101052961,629,629,629,629,0
|
|
20240906,160400,101052961,629,629,629,629,0
|
|
20240906,160300,101052961,629,629,629,629,0
|
|
20240906,160200,101052961,629,629,629,629,0
|
|
20240906,160100,101052961,629,629,629,629,0
|
|
20240906,160000,101052961,629,629,629,629,0
|
|
20240906,155900,101052961,629,629,629,629,0
|
|
20240906,155800,101052961,629,629,629,629,0
|
|
20240906,155700,101052961,629,629,629,629,0
|
|
20240906,155600,101052961,629,629,629,629,0
|
|
20240906,155500,101052961,629,629,629,629,0
|
|
20240906,155400,101052961,629,629,629,629,0
|
|
20240906,155300,101052961,629,629,629,629,0
|
|
20240906,155200,101052961,629,629,629,629,0
|
|
20240906,155100,101052961,629,629,629,629,0
|
|
20240906,155000,101052961,629,629,629,629,0
|
|
20240906,154900,101052961,629,629,629,629,0
|
|
20240906,154800,101052961,629,629,629,629,758
|
|
20240906,154700,101052961,629,629,629,629,0
|
|
20240906,154600,101052961,629,629,629,629,0
|
|
20240906,154500,101052961,629,629,629,629,0
|
|
20240906,154400,101052961,629,629,629,629,0
|
|
20240906,154300,101052961,629,629,629,629,0
|
|
20240906,154200,101052961,629,629,629,629,0
|
|
20240906,154100,101052961,629,629,629,629,0
|
|
20240906,154000,101052961,629,629,629,629,0
|
|
20240906,153900,101052961,629,629,629,629,0
|
|
20240906,153800,101052961,629,629,629,629,0
|
|
20240906,153700,101052961,629,629,629,629,0
|
|
20240906,153600,101052961,629,629,629,629,0
|
|
20240906,153500,101052961,629,629,629,629,0
|
|
20240906,153400,101052961,629,629,629,629,0
|
|
20240906,153300,101052961,629,629,629,629,0
|
|
20240906,153200,101052961,629,629,629,629,0
|
|
20240906,153100,101052961,629,629,629,629,0
|
|
20240906,153000,101052961,629,629,629,629,758
|
|
20240906,152900,100576179,629,629,629,629,0
|
|
20240906,152800,100576179,629,629,629,629,0
|
|
20240906,152700,100576179,629,629,629,629,0
|
|
20240906,152600,100576179,629,629,629,629,0
|
|
20240906,152500,100576179,629,629,629,629,0
|
|
20240906,152400,100576179,629,629,629,629,0
|
|
20240906,152300,100576179,629,629,629,629,0
|
|
20240906,152200,100576179,629,629,629,629,0
|
|
20240906,152100,100576179,629,629,629,629,0
|
|
20240906,152000,100576179,629,629,629,629,0
|
|
20240906,151900,100576179,629,629,629,629,365
|
|
20240906,151800,100346594,629,629,629,629,0
|
|
20240906,151700,100346594,629,629,629,629,0
|
|
20240906,151600,100346594,629,629,629,629,0
|
|
20240906,151500,100346594,629,629,629,629,0
|
|
20240906,151400,100346594,629,629,629,629,5
|
|
20240906,151300,100343449,627,627,627,627,0
|
|
20240906,151200,100343449,627,627,627,627,0
|
|
20240906,151100,100343449,627,627,627,627,0
|
|
20240906,151000,100343449,627,627,627,627,0
|
|
20240906,150900,100343449,627,627,627,627,24
|
|
20240906,150800,100328401,630,630,630,630,0
|
|
20240906,150700,100328401,630,630,630,630,0
|
|
20240906,150600,100328401,630,630,630,630,1105
|
|
20240906,150500,99632251,630,630,630,630,0
|
|
20240906,150400,99632251,630,630,630,630,0
|
|
20240906,150300,99632251,630,630,630,630,0
|
|
20240906,150200,99632251,630,630,630,630,0
|
|
20240906,150100,99632251,630,630,630,630,0
|
|
20240906,150000,99632251,630,629,630,629,12
|
|
20240906,145900,99624693,630,628,630,628,104
|
|
20240906,145800,99559294,628,628,628,628,6
|
|
20240906,145700,99555526,626,626,626,626,0
|
|
20240906,145600,99555526,626,626,626,626,0
|
|
20240906,145500,99555526,626,628,628,626,23
|
|
20240906,145400,99541091,628,628,628,628,0
|
|
20240906,145300,99541091,628,628,628,628,0
|
|
20240906,145200,99541091,628,627,628,627,15
|
|
20240906,145100,99531684,627,627,627,627,3
|
|
20240906,145000,99529803,624,624,624,624,0
|
|
20240906,144900,99529803,624,624,624,624,4
|
|
20240906,144800,99527307,624,624,624,624,0
|
|
20240906,144700,99527307,624,624,624,624,0
|
|
20240906,144600,99527307,624,624,624,624,0
|
|
20240906,144500,99527307,624,626,626,624,2000
|
|
20240906,144400,98276824,626,626,626,626,667
|
|
20240906,144300,97859282,627,627,627,627,3
|
|
20240906,144200,97857401,626,626,626,626,0
|
|
20240906,144100,97857401,626,626,626,626,19
|
|
20240906,144000,97845507,626,626,626,626,0
|
|
20240906,143900,97845507,626,626,626,626,5000
|
|
20240906,143800,94715507,626,626,626,626,1000
|
|
20240906,143700,94089507,626,626,626,626,1000
|
|
20240906,143600,93463507,626,626,626,626,0
|
|
20240906,143500,93463507,626,626,626,626,0
|
|
20240906,143400,93463507,626,626,626,626,38
|
|
20240906,143300,93439719,627,627,627,627,0
|
|
20240906,143200,93439719,627,627,627,627,3
|
|
20240906,143100,93437838,626,626,626,626,0
|
|
20240906,143000,93437838,626,626,626,626,0
|
|
20240906,142900,93437838,626,626,626,626,0
|
|
20240906,142800,93437838,626,626,626,626,0
|
|
20240906,142700,93437838,626,626,626,626,2500
|
|
20240906,142600,91872838,626,626,626,626,21
|
|
20240906,142500,91859692,627,627,627,627,0
|
|
20240906,142400,91859692,627,627,627,627,20
|
|
20240906,142300,91847152,627,628,628,627,81
|
|
20240906,142200,91796364,626,626,626,626,0
|
|
20240906,142100,91796364,626,626,626,626,0
|
|
20240906,142000,91796364,626,626,626,626,2000
|
|
20240906,141900,90544364,629,629,629,629,0
|
|
20240906,141800,90544364,629,629,629,629,0
|
|
20240906,141700,90544364,629,629,629,629,0
|
|
20240906,141600,90544364,629,629,629,629,20
|
|
20240906,141500,90531784,629,629,629,629,0
|
|
20240906,141400,90531784,629,629,629,629,0
|
|
20240906,141300,90531784,629,629,629,629,26
|
|
20240906,141200,90515430,629,629,629,629,0
|
|
20240906,141100,90515430,629,629,629,629,20
|
|
20240906,141000,90502850,629,629,629,629,0
|
|
20240906,140900,90502850,629,629,629,629,454
|
|
20240906,140800,90217284,629,629,629,629,667
|
|
20240906,140700,89797741,631,631,631,631,0
|
|
20240906,140600,89797741,631,631,631,631,0
|
|
20240906,140500,89797741,631,631,631,631,0
|
|
20240906,140400,89797741,631,631,631,631,0
|
|
20240906,140300,89797741,631,631,631,631,0
|
|
20240906,140200,89797741,631,631,631,631,0
|
|
20240906,140100,89797741,631,631,631,631,0
|
|
20240906,140000,89797741,631,631,631,631,0
|
|
20240906,135900,89797741,631,631,631,631,0
|
|
20240906,135800,89797741,631,631,631,631,77
|
|
20240906,135700,89749154,631,631,631,631,0
|
|
20240906,135600,89749154,631,631,631,631,0
|
|
20240906,135500,89749154,631,631,631,631,0
|
|
20240906,135400,89749154,631,631,631,631,0
|
|
20240906,135300,89749154,631,631,631,631,0
|
|
20240906,135200,89749154,631,631,631,631,1
|
|
20240906,135100,89748523,626,626,626,626,0
|
|
20240906,135000,89748523,626,627,627,626,12359
|
|
20240906,134900,82011488,632,632,632,632,0
|
|
20240906,134800,82011488,632,632,632,632,0
|
|
20240906,134700,82011488,632,632,632,632,0
|
|
20240906,134600,82011488,632,632,632,632,0
|
|
20240906,134500,82011488,632,632,632,632,0
|
|
20240906,134400,82011488,632,629,632,629,7
|
|
20240906,134300,82007076,627,627,627,627,0
|
|
20240906,134200,82007076,627,627,627,627,0
|
|
20240906,134100,82007076,627,627,627,627,0
|
|
20240906,134000,82007076,627,627,627,627,0
|
|
20240906,133900,82007076,627,627,627,627,0
|
|
20240906,133800,82007076,627,627,627,627,0
|
|
20240906,133700,82007076,627,627,627,627,0
|
|
20240906,133600,82007076,627,627,627,627,0
|
|
20240906,133500,82007076,627,627,627,627,0
|
|
20240906,133400,82007076,627,627,627,627,0
|
|
20240906,133300,82007076,627,627,627,627,1
|
|
20240906,133200,82006449,630,630,630,630,1
|
|
20240906,133100,82005819,631,631,631,631,0
|
|
20240906,133000,82005819,631,631,631,631,1
|
|
20240906,132900,82005188,627,627,627,627,0
|
|
20240906,132800,82005188,627,627,627,627,0
|
|
20240906,132700,82005188,627,627,627,627,1
|
|
20240906,132600,82004561,631,631,631,631,0
|
|
20240906,132500,82004561,631,631,631,631,0
|
|
20240906,132400,82004561,631,631,631,631,15
|
|
20240906,132300,81995096,632,632,632,632,9
|
|
20240906,132200,81989408,633,629,633,629,900
|
|
20240906,132100,81420864,627,627,627,627,0
|
|
20240906,132000,81420864,627,627,627,627,0
|
|
20240906,131900,81420864,627,627,627,627,1477
|
|
20240906,131800,80494785,627,627,627,627,1
|
|
20240906,131700,80494158,628,628,628,628,57
|
|
20240906,131600,80458362,627,627,627,627,0
|
|
20240906,131500,80458362,627,627,627,627,0
|
|
20240906,131400,80458362,627,627,627,627,0
|
|
20240906,131300,80458362,627,627,627,627,0
|
|
20240906,131200,80458362,627,627,627,627,0
|
|
20240906,131100,80458362,627,627,627,627,0
|
|
20240906,131000,80458362,627,627,627,627,0
|
|
20240906,130900,80458362,627,629,629,627,2430
|
|
20240906,130800,78934744,629,629,629,629,0
|
|
20240906,130700,78934744,629,629,629,629,0
|
|
20240906,130600,78934744,629,629,629,629,16
|
|
20240906,130500,78924680,629,629,629,629,0
|
|
20240906,130400,78924680,629,629,629,629,0
|
|
20240906,130300,78924680,629,629,629,629,39
|
|
20240906,130200,78900149,630,630,630,630,0
|
|
20240906,130100,78900149,630,630,630,630,0
|
|
20240906,130000,78900149,630,630,630,630,800
|
|
20240906,125900,78396149,632,632,632,632,0
|
|
20240906,125800,78396149,632,632,632,632,0
|
|
20240906,125700,78396149,632,632,632,632,0
|
|
20240906,125600,78396149,632,632,632,632,0
|
|
20240906,125500,78396149,632,632,632,632,0
|
|
20240906,125400,78396149,632,632,632,632,0
|
|
20240906,125300,78396149,632,632,632,632,1
|
|
20240906,125200,78395517,632,632,632,632,158
|
|
20240906,125100,78295661,633,630,633,630,843
|
|
20240906,125000,77763375,632,632,632,632,0
|
|
20240906,124900,77763375,632,632,632,632,0
|
|
20240906,124800,77763375,632,632,632,632,0
|
|
20240906,124700,77763375,632,632,632,632,0
|
|
20240906,124600,77763375,632,632,632,632,0
|
|
20240906,124500,77763375,632,632,632,632,1
|
|
20240906,124400,77762743,632,631,632,631,4
|
|
20240906,124300,77760217,630,630,630,630,2
|
|
20240906,124200,77758957,629,629,629,629,0
|
|
20240906,124100,77758957,629,629,629,629,0
|
|
20240906,124000,77758957,629,629,629,629,0
|
|
20240906,123900,77758957,629,629,629,629,1
|
|
20240906,123800,77758328,629,629,629,629,1
|
|
20240906,123700,77757699,630,630,630,630,0
|
|
20240906,123600,77757699,630,630,630,630,0
|
|
20240906,123500,77757699,630,630,630,630,0
|
|
20240906,123400,77757699,630,630,630,630,0
|
|
20240906,123300,77757699,630,630,630,630,0
|
|
20240906,123200,77757699,630,630,630,630,0
|
|
20240906,123100,77757699,630,630,630,630,0
|
|
20240906,123000,77757699,630,630,630,630,0
|
|
20240906,122900,77757699,630,630,630,630,0
|
|
20240906,122800,77757699,630,630,630,630,0
|
|
20240906,122700,77757699,630,630,630,630,6
|
|
20240906,122600,77753919,630,630,630,630,0
|
|
20240906,122500,77753919,630,630,630,630,0
|
|
20240906,122400,77753919,630,630,630,630,0
|
|
20240906,122300,77753919,630,630,630,630,0
|
|
20240906,122200,77753919,630,630,630,630,0
|
|
20240906,122100,77753919,630,630,630,630,1
|
|
20240906,122000,77753289,630,630,630,630,0
|
|
20240906,121900,77753289,630,630,630,630,0
|
|
20240906,121800,77753289,630,630,630,630,0
|
|
20240906,121700,77753289,630,630,630,630,149
|
|
20240906,121600,77659419,630,631,631,630,1094
|
|
20240906,121500,76969886,636,636,636,636,0
|
|
20240906,121400,76969886,636,636,636,636,0
|
|
20240906,121300,76969886,636,636,636,636,0
|
|
20240906,121200,76969886,636,636,636,636,0
|
|
20240906,121100,76969886,636,636,636,636,0
|
|
20240906,121000,76969886,636,636,636,636,0
|
|
20240906,120900,76969886,636,636,636,636,0
|
|
20240906,120800,76969886,636,636,636,636,0
|
|
20240906,120700,76969886,636,636,636,636,1
|
|
20240906,120600,76969250,635,635,635,635,0
|
|
20240906,120500,76969250,635,635,635,635,1
|
|
20240906,120400,76968615,635,635,635,635,0
|
|
20240906,120300,76968615,635,635,635,635,0
|
|
20240906,120200,76968615,635,635,635,635,0
|
|
20240906,120100,76968615,635,635,635,635,0
|
|
20240906,120000,76968615,635,635,635,635,3
|
|
20240906,115900,76966710,637,637,637,637,0
|
|
20240906,115800,76966710,637,637,637,637,0
|
|
20240906,115700,76966710,637,637,637,637,0
|
|
20240906,115600,76966710,637,632,637,631,334
|
|
20240906,115500,76754609,632,632,632,632,0
|
|
20240906,115400,76754609,632,632,632,632,0
|
|
20240906,115300,76754609,632,632,632,632,3
|
|
20240906,115200,76752713,632,631,632,631,76
|
|
20240906,115100,76704729,630,630,630,630,0
|
|
20240906,115000,76704729,630,630,630,630,0
|
|
20240906,114900,76704729,630,630,630,630,0
|
|
20240906,114800,76704729,630,630,630,630,0
|
|
20240906,114700,76704729,630,630,630,630,647
|
|
20240906,114600,76297119,630,630,630,630,19
|
|
20240906,114500,76285149,631,631,631,631,27
|
|
20240906,114400,76268112,631,631,631,631,0
|
|
20240906,114300,76268112,631,632,632,631,24
|
|
20240906,114200,76252948,632,632,632,632,0
|
|
20240906,114100,76252948,632,632,632,632,1
|
|
20240906,114000,76252316,633,633,633,633,1
|
|
20240906,113900,76251683,631,631,631,631,0
|
|
20240906,113800,76251683,631,631,631,631,0
|
|
20240906,113700,76251683,631,631,631,631,10
|
|
20240906,113600,76245373,634,634,634,634,9
|
|
20240906,113500,76239667,635,635,635,635,0
|
|
20240906,113400,76239667,635,634,635,634,93
|
|
20240906,113300,76180620,634,634,634,634,10
|
|
20240906,113200,76174280,634,634,634,634,0
|
|
20240906,113100,76174280,634,630,634,630,1001
|
|
20240906,113000,75543646,630,630,630,630,5
|
|
20240906,112900,75540496,637,637,637,637,5
|
|
20240906,112800,75537311,638,638,638,638,0
|
|
20240906,112700,75537311,638,638,638,638,0
|
|
20240906,112600,75537311,638,638,638,638,0
|
|
20240906,112500,75537311,638,637,638,637,1000
|
|
20240906,112400,74899331,638,638,638,638,4400
|
|
20240906,112300,72092131,640,640,640,640,0
|
|
20240906,112200,72092131,640,640,640,640,0
|
|
20240906,112100,72092131,640,640,640,640,0
|
|
20240906,112000,72092131,640,640,640,640,0
|
|
20240906,111900,72092131,640,639,640,639,1500
|
|
20240906,111800,71133131,640,640,640,640,0
|
|
20240906,111700,71133131,640,633,640,633,1346
|
|
20240906,111600,70277028,638,638,638,638,0
|
|
20240906,111500,70277028,638,638,638,638,0
|
|
20240906,111400,70277028,638,635,638,635,5000
|
|
20240906,111300,67093142,635,635,635,635,0
|
|
20240906,111200,67093142,635,635,635,635,0
|
|
20240906,111100,67093142,635,635,635,635,0
|
|
20240906,111000,67093142,635,635,635,635,0
|
|
20240906,110900,67093142,635,635,635,635,0
|
|
20240906,110800,67093142,635,635,635,635,1945
|
|
20240906,110700,65858067,636,635,636,635,883
|
|
20240906,110600,65297361,635,633,635,633,7146
|
|
20240906,110500,60767595,632,632,632,632,10404
|
|
20240906,110400,54192267,632,632,632,632,0
|
|
20240906,110300,54192267,632,630,632,630,5525
|
|
20240906,110200,50710305,630,630,630,630,0
|
|
20240906,110100,50710305,630,629,630,629,5000
|
|
20240906,110000,47560325,630,630,630,630,438
|
|
20240906,105900,47284385,630,630,630,630,2
|
|
20240906,105800,47283125,628,628,628,628,2262
|
|
20240906,105700,45862589,630,628,630,628,2009
|
|
20240906,105600,44597543,630,630,630,630,0
|
|
20240906,105500,44597543,630,630,630,630,0
|
|
20240906,105400,44597543,630,630,630,630,0
|
|
20240906,105300,44597543,630,630,630,630,0
|
|
20240906,105200,44597543,630,630,630,630,0
|
|
20240906,105100,44597543,630,630,630,630,0
|
|
20240906,105000,44597543,630,630,630,630,0
|
|
20240906,104900,44597543,630,630,630,630,1500
|
|
20240906,104800,43652543,630,630,630,630,0
|
|
20240906,104700,43652543,630,630,630,630,0
|
|
20240906,104600,43652543,630,630,630,630,0
|
|
20240906,104500,43652543,630,630,630,630,0
|
|
20240906,104400,43652543,630,630,630,630,0
|
|
20240906,104300,43652543,630,630,630,630,0
|
|
20240906,104200,43652543,630,630,630,630,19
|
|
20240906,104100,43640573,629,630,630,629,3000
|
|
20240906,104000,41751073,630,630,630,630,1025
|
|
20240906,103900,41105323,630,628,630,626,7034
|
|
20240906,103800,36674709,629,629,629,629,0
|
|
20240906,103700,36674709,629,629,629,629,0
|
|
20240906,103600,36674709,629,629,629,629,0
|
|
20240906,103500,36674709,629,629,629,629,0
|
|
20240906,103400,36674709,629,629,629,629,0
|
|
20240906,103300,36674709,629,629,629,629,1000
|
|
20240906,103200,36045709,628,627,628,627,100
|
|
20240906,103100,35982928,628,628,628,628,0
|
|
20240906,103000,35982928,628,628,628,628,100
|
|
20240906,102900,35920128,628,628,628,628,100
|
|
20240906,102800,35857328,628,628,628,628,1
|
|
20240906,102700,35856700,630,630,630,630,0
|
|
20240906,102600,35856700,630,629,630,629,502
|
|
20240906,102500,35540940,629,629,629,629,2013
|
|
20240906,102400,34274763,629,629,629,629,51
|
|
20240906,102300,34242684,625,625,625,625,0
|
|
20240906,102200,34242684,625,625,625,625,1
|
|
20240906,102100,34242059,630,630,630,630,0
|
|
20240906,102000,34242059,630,630,630,630,0
|
|
20240906,101900,34242059,630,630,630,630,0
|
|
20240906,101800,34242059,630,625,630,625,630
|
|
20240906,101700,33846188,624,624,624,624,462
|
|
20240906,101600,33557900,624,624,624,624,0
|
|
20240906,101500,33557900,624,624,624,624,6000
|
|
20240906,101400,29813900,629,629,629,629,0
|
|
20240906,101300,29813900,629,629,629,629,0
|
|
20240906,101200,29813900,629,629,629,629,0
|
|
20240906,101100,29813900,629,629,629,629,0
|
|
20240906,101000,29813900,629,625,629,625,3
|
|
20240906,100900,29812021,625,625,625,625,201
|
|
20240906,100800,29686396,625,626,626,625,3631
|
|
20240906,100700,27416945,630,630,630,630,1
|
|
20240906,100600,27416315,626,627,630,626,3020
|
|
20240906,100500,25514233,625,625,625,625,0
|
|
20240906,100400,25514233,625,625,625,625,171
|
|
20240906,100300,25407358,628,628,628,628,0
|
|
20240906,100200,25407358,628,630,630,628,115
|
|
20240906,100100,25335134,625,625,625,625,5
|
|
20240906,100000,25332009,630,630,630,625,4
|
|
20240906,095900,25329494,625,625,625,625,30
|
|
20240906,095800,25310744,630,630,630,630,1
|
|
20240906,095700,25310114,625,625,625,625,3000
|
|
20240906,095600,23435114,630,628,630,628,3285
|
|
20240906,095500,21372080,630,630,630,630,50
|
|
20240906,095400,21340580,630,630,630,630,1
|
|
20240906,095300,21339950,628,630,630,628,393
|
|
20240906,095200,21093144,628,625,628,625,170
|
|
20240906,095100,20986387,628,628,628,628,0
|
|
20240906,095000,20986387,628,628,628,628,0
|
|
20240906,094900,20986387,628,628,628,628,0
|
|
20240906,094800,20986387,628,625,628,625,2
|
|
20240906,094700,20985134,628,629,630,628,21
|
|
20240906,094600,20971925,630,630,630,630,0
|
|
20240906,094500,20971925,630,630,630,630,33
|
|
20240906,094400,20951135,630,630,630,630,0
|
|
20240906,094300,20951135,630,625,630,625,1300
|
|
20240906,094200,20134844,624,624,624,623,1701
|
|
20240906,094100,19073530,625,625,625,625,2
|
|
20240906,094000,19072280,625,625,625,625,7
|
|
20240906,093900,19067905,625,625,625,625,1
|
|
20240906,093800,19067280,624,624,624,624,0
|
|
20240906,093700,19067280,624,624,624,624,0
|
|
20240906,093600,19067280,624,624,624,624,0
|
|
20240906,093500,19067280,624,624,624,624,783
|
|
20240906,093400,18578688,624,624,624,624,636
|
|
20240906,093300,18181824,625,625,625,625,3000
|
|
20240906,093200,16306824,629,629,629,629,0
|
|
20240906,093100,16306824,629,629,629,629,352
|
|
20240906,093000,16085416,629,629,629,629,0
|
|
20240906,092900,16085416,629,628,629,628,400
|
|
20240906,092800,15834211,624,624,624,624,6
|
|
20240906,092700,15830467,624,624,624,624,0
|
|
20240906,092600,15830467,624,624,624,624,1019
|
|
20240906,092500,15194611,624,624,624,624,0
|
|
20240906,092400,15194611,624,627,627,624,8269
|
|
20240906,092300,10017895,628,628,628,628,1377
|
|
20240906,092200,9153139,629,629,629,628,94
|
|
20240906,092100,9094022,629,629,629,629,23
|
|
20240906,092000,9079555,629,629,629,629,51
|
|
20240906,091900,9047476,629,629,629,629,200
|
|
20240906,091800,8921676,628,628,628,628,601
|
|
20240906,091700,8544248,629,629,629,629,601
|
|
20240906,091600,8166219,630,630,630,630,594
|
|
20240906,091500,7791999,635,635,635,635,500
|
|
20240906,091400,7474499,635,635,635,635,0
|
|
20240906,091300,7474499,635,635,635,635,2
|
|
20240906,091200,7473229,638,638,638,638,0
|
|
20240906,091100,7473229,638,638,638,638,0
|
|
20240906,091000,7473229,638,638,638,638,0
|
|
20240906,090900,7473229,638,638,638,638,0
|
|
20240906,090800,7473229,638,638,638,638,0
|
|
20240906,090700,7473229,638,638,638,638,76
|
|
20240906,090600,7424741,638,638,639,638,2120
|
|
20240906,090500,6070833,639,639,639,639,152
|
|
20240906,090400,5973705,640,640,640,640,25
|
|
20240906,090300,5957705,640,632,640,632,1414
|
|
20240906,090200,5059081,641,641,641,641,783
|
|
20240906,090100,4557178,643,642,645,640,2200
|
|
20240906,090000,3141498,640,634,640,629,4938
|