594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185100,49957236,395,395,395,395,3270
|
|
20240904,185000,49957236,395,395,395,395,0
|
|
20240904,184900,49957236,395,395,395,395,0
|
|
20240904,184800,49957236,395,395,395,395,0
|
|
20240904,184700,49957236,395,395,395,395,0
|
|
20240904,184600,49957236,395,395,395,395,0
|
|
20240904,184500,49957236,395,395,395,395,0
|
|
20240904,184400,49957236,395,395,395,395,0
|
|
20240904,184300,49957236,395,395,395,395,0
|
|
20240904,184200,49957236,395,395,395,395,0
|
|
20240904,184100,49957236,395,395,395,395,0
|
|
20240904,184000,49957236,395,395,395,395,0
|
|
20240904,183900,49957236,395,395,395,395,0
|
|
20240904,183800,49957236,395,395,395,395,0
|
|
20240904,183700,49957236,395,395,395,395,0
|
|
20240904,183600,49957236,395,395,395,395,0
|
|
20240904,183500,49957236,395,395,395,395,0
|
|
20240904,183400,49957236,395,395,395,395,0
|
|
20240904,183300,49957236,395,395,395,395,0
|
|
20240904,183200,49957236,395,395,395,395,0
|
|
20240904,183100,49957236,395,395,395,395,0
|
|
20240904,183000,49957236,395,395,395,395,0
|
|
20240904,182900,49957236,395,395,395,395,0
|
|
20240904,182800,49957236,395,395,395,395,0
|
|
20240904,182700,49957236,395,395,395,395,0
|
|
20240904,182600,49957236,395,395,395,395,0
|
|
20240904,182500,49957236,395,395,395,395,0
|
|
20240904,182400,49957236,395,395,395,395,0
|
|
20240904,182300,49957236,395,395,395,395,0
|
|
20240904,182200,49957236,395,395,395,395,0
|
|
20240904,182100,49957236,395,395,395,395,3270
|
|
20240904,182000,49957236,395,395,395,395,0
|
|
20240904,181900,49957236,395,395,395,395,0
|
|
20240904,181800,49957236,395,395,395,395,0
|
|
20240904,181700,49957236,395,395,395,395,0
|
|
20240904,181600,49957236,395,395,395,395,0
|
|
20240904,181500,49957236,395,395,395,395,0
|
|
20240904,181400,49957236,395,395,395,395,0
|
|
20240904,181300,49957236,395,395,395,395,0
|
|
20240904,181200,49957236,395,395,395,395,0
|
|
20240904,181100,49957236,395,395,395,395,0
|
|
20240904,181000,49957236,395,395,395,395,0
|
|
20240904,180900,49957236,395,395,395,395,0
|
|
20240904,180800,49957236,395,395,395,395,0
|
|
20240904,180700,49957236,395,395,395,395,0
|
|
20240904,180600,49957236,395,395,395,395,0
|
|
20240904,180500,49957236,395,395,395,395,0
|
|
20240904,180400,49957236,395,395,395,395,0
|
|
20240904,180300,49957236,395,395,395,395,0
|
|
20240904,180200,49957236,395,395,395,395,0
|
|
20240904,180100,49957236,395,395,395,395,0
|
|
20240904,180000,49957236,395,395,395,395,0
|
|
20240904,175900,49957236,395,395,395,395,0
|
|
20240904,175800,49957236,395,395,395,395,0
|
|
20240904,175700,49957236,395,395,395,395,0
|
|
20240904,175600,49957236,395,395,395,395,0
|
|
20240904,175500,49957236,395,395,395,395,0
|
|
20240904,175400,49957236,395,395,395,395,0
|
|
20240904,175300,49957236,395,395,395,395,0
|
|
20240904,175200,49957236,395,395,395,395,0
|
|
20240904,175100,49957236,395,395,395,395,3270
|
|
20240904,175000,49957236,395,395,395,395,0
|
|
20240904,174900,49957236,395,395,395,395,0
|
|
20240904,174800,49957236,395,395,395,395,0
|
|
20240904,174700,49957236,395,395,395,395,0
|
|
20240904,174600,49957236,395,395,395,395,0
|
|
20240904,174500,49957236,395,395,395,395,0
|
|
20240904,174400,49957236,395,395,395,395,0
|
|
20240904,174300,49957236,395,395,395,395,0
|
|
20240904,174200,49957236,395,395,395,395,0
|
|
20240904,174100,49957236,395,395,395,395,0
|
|
20240904,174000,49957236,395,395,395,395,0
|
|
20240904,173900,49957236,395,395,395,395,0
|
|
20240904,173800,49957236,395,395,395,395,0
|
|
20240904,173700,49957236,395,395,395,395,0
|
|
20240904,173600,49957236,395,395,395,395,0
|
|
20240904,173500,49957236,395,395,395,395,0
|
|
20240904,173400,49957236,395,395,395,395,0
|
|
20240904,173300,49957236,395,395,395,395,0
|
|
20240904,173200,49957236,395,395,395,395,0
|
|
20240904,173100,49957236,395,395,395,395,0
|
|
20240904,173000,49957236,395,395,395,395,0
|
|
20240904,172900,49957236,395,395,395,395,0
|
|
20240904,172800,49957236,395,395,395,395,0
|
|
20240904,172700,49957236,395,395,395,395,0
|
|
20240904,172600,49957236,395,395,395,395,0
|
|
20240904,172500,49957236,395,395,395,395,0
|
|
20240904,172400,49957236,395,395,395,395,0
|
|
20240904,172300,49957236,395,395,395,395,0
|
|
20240904,172200,49957236,395,395,395,395,0
|
|
20240904,172100,49957236,395,395,395,395,3270
|
|
20240904,172000,49957236,395,395,395,395,0
|
|
20240904,171900,49957236,395,395,395,395,0
|
|
20240904,171800,49957236,395,395,395,395,0
|
|
20240904,171700,49957236,395,395,395,395,0
|
|
20240904,171600,49957236,395,395,395,395,0
|
|
20240904,171500,49957236,395,395,395,395,0
|
|
20240904,171400,49957236,395,395,395,395,0
|
|
20240904,171300,49957236,395,395,395,395,0
|
|
20240904,171200,49957236,395,395,395,395,0
|
|
20240904,171100,49957236,395,395,395,395,0
|
|
20240904,171000,49957236,395,395,395,395,0
|
|
20240904,170900,49957236,395,395,395,395,0
|
|
20240904,170800,49957236,395,395,395,395,0
|
|
20240904,170700,49957236,395,395,395,395,0
|
|
20240904,170600,49957236,395,395,395,395,0
|
|
20240904,170500,49957236,395,395,395,395,0
|
|
20240904,170400,49957236,395,395,395,395,0
|
|
20240904,170300,49957236,395,395,395,395,0
|
|
20240904,170200,49957236,395,395,395,395,0
|
|
20240904,170100,49957236,395,395,395,395,0
|
|
20240904,170000,49957236,395,395,395,395,0
|
|
20240904,165900,49957236,395,395,395,395,0
|
|
20240904,165800,49957236,395,395,395,395,0
|
|
20240904,165700,49957236,395,395,395,395,0
|
|
20240904,165600,49957236,395,395,395,395,0
|
|
20240904,165500,49957236,395,395,395,395,0
|
|
20240904,165400,49957236,395,395,395,395,0
|
|
20240904,165300,49957236,395,395,395,395,0
|
|
20240904,165200,49957236,395,395,395,395,0
|
|
20240904,165100,49957236,395,395,395,395,3270
|
|
20240904,165000,49957236,395,395,395,395,0
|
|
20240904,164900,49957236,395,395,395,395,0
|
|
20240904,164800,49957236,395,395,395,395,0
|
|
20240904,164700,49957236,395,395,395,395,0
|
|
20240904,164600,49957236,395,395,395,395,0
|
|
20240904,164500,49957236,395,395,395,395,0
|
|
20240904,164400,49957236,395,395,395,395,0
|
|
20240904,164300,49957236,395,395,395,395,0
|
|
20240904,164200,49957236,395,395,395,395,0
|
|
20240904,164100,49957236,395,395,395,395,0
|
|
20240904,164000,49957236,395,395,395,395,0
|
|
20240904,163900,49957236,395,395,395,395,0
|
|
20240904,163800,49957236,395,395,395,395,0
|
|
20240904,163700,49957236,395,395,395,395,0
|
|
20240904,163600,49957236,395,395,395,395,0
|
|
20240904,163500,49957236,395,395,395,395,0
|
|
20240904,163400,49957236,395,395,395,395,0
|
|
20240904,163300,49957236,395,395,395,395,0
|
|
20240904,163200,49957236,395,395,395,395,0
|
|
20240904,163100,49957236,395,395,395,395,0
|
|
20240904,163000,49957236,395,395,395,395,0
|
|
20240904,162900,49957236,395,395,395,395,0
|
|
20240904,162800,49957236,395,395,395,395,0
|
|
20240904,162700,49957236,395,395,395,395,0
|
|
20240904,162600,49957236,395,395,395,395,0
|
|
20240904,162500,49957236,395,395,395,395,0
|
|
20240904,162400,49957236,395,395,395,395,0
|
|
20240904,162300,49957236,395,395,395,395,0
|
|
20240904,162200,49957236,395,395,395,395,0
|
|
20240904,162100,49957236,395,395,395,395,3270
|
|
20240904,162000,49957236,395,395,395,395,0
|
|
20240904,161900,49957236,395,395,395,395,0
|
|
20240904,161800,49957236,395,395,395,395,0
|
|
20240904,161700,49957236,395,395,395,395,0
|
|
20240904,161600,49957236,395,395,395,395,0
|
|
20240904,161500,49957236,395,395,395,395,0
|
|
20240904,161400,49957236,395,395,395,395,0
|
|
20240904,161300,49957236,395,395,395,395,0
|
|
20240904,161200,49957236,395,395,395,395,0
|
|
20240904,161100,49957236,395,395,395,395,0
|
|
20240904,161000,49957236,395,395,395,395,0
|
|
20240904,160900,49957236,395,395,395,395,0
|
|
20240904,160800,49957236,395,395,395,395,0
|
|
20240904,160700,49957236,395,395,395,395,0
|
|
20240904,160600,49957236,395,395,395,395,0
|
|
20240904,160500,49957236,395,395,395,395,0
|
|
20240904,160400,49957236,395,395,395,395,0
|
|
20240904,160300,49957236,395,395,395,395,0
|
|
20240904,160200,49957236,395,395,395,395,0
|
|
20240904,160100,49957236,395,395,395,395,0
|
|
20240904,160000,49957236,395,395,395,395,0
|
|
20240904,155900,49957236,395,395,395,395,0
|
|
20240904,155800,49957236,395,395,395,395,0
|
|
20240904,155700,49957236,395,395,395,395,0
|
|
20240904,155600,49957236,395,395,395,395,0
|
|
20240904,155500,49957236,395,395,395,395,0
|
|
20240904,155400,49957236,395,395,395,395,0
|
|
20240904,155300,49957236,395,395,395,395,0
|
|
20240904,155200,49957236,395,395,395,395,0
|
|
20240904,155100,49957236,395,395,395,395,3270
|
|
20240904,155000,49957236,395,395,395,395,0
|
|
20240904,154900,49957236,395,395,395,395,0
|
|
20240904,154800,49957236,395,395,395,395,0
|
|
20240904,154700,49957236,395,395,395,395,0
|
|
20240904,154600,49957236,395,395,395,395,0
|
|
20240904,154500,49957236,395,395,395,395,0
|
|
20240904,154400,49957236,395,395,395,395,0
|
|
20240904,154300,49957236,395,395,395,395,0
|
|
20240904,154200,49957236,395,395,395,395,0
|
|
20240904,154100,49957236,395,395,395,395,0
|
|
20240904,154000,49957236,395,395,395,395,0
|
|
20240904,153900,49957236,395,395,395,395,0
|
|
20240904,153800,49957236,395,395,395,395,0
|
|
20240904,153700,49957236,395,395,395,395,0
|
|
20240904,153600,49957236,395,395,395,395,0
|
|
20240904,153500,49957236,395,395,395,395,0
|
|
20240904,153400,49957236,395,395,395,395,0
|
|
20240904,153300,49957236,395,395,395,395,0
|
|
20240904,153200,49957236,395,395,395,395,0
|
|
20240904,153100,49957236,395,395,395,395,0
|
|
20240904,153000,49957236,395,395,395,395,3270
|
|
20240904,152900,48665586,398,398,398,398,0
|
|
20240904,152800,48665586,398,398,398,398,0
|
|
20240904,152700,48665586,398,398,398,398,0
|
|
20240904,152600,48665586,398,398,398,398,0
|
|
20240904,152500,48665586,398,398,398,398,0
|
|
20240904,152400,48665586,398,398,398,398,0
|
|
20240904,152300,48665586,398,398,398,398,0
|
|
20240904,152200,48665586,398,398,398,398,0
|
|
20240904,152100,48665586,398,398,398,398,0
|
|
20240904,152000,48665586,398,398,398,398,0
|
|
20240904,151900,48665586,398,396,398,396,401
|
|
20240904,151800,48506788,398,396,398,396,1247
|
|
20240904,151700,48012974,396,396,396,396,0
|
|
20240904,151600,48012974,396,396,396,396,7
|
|
20240904,151500,48010202,396,396,396,396,41
|
|
20240904,151400,47993966,396,396,396,396,250
|
|
20240904,151300,47894966,396,396,396,396,250
|
|
20240904,151200,47795966,396,396,396,396,0
|
|
20240904,151100,47795966,396,396,396,396,0
|
|
20240904,151000,47795966,396,396,396,396,0
|
|
20240904,150900,47795966,396,396,396,396,0
|
|
20240904,150800,47795966,396,396,396,396,171
|
|
20240904,150700,47728250,396,396,396,396,0
|
|
20240904,150600,47728250,396,396,396,396,0
|
|
20240904,150500,47728250,396,396,396,396,1370
|
|
20240904,150400,47185730,396,396,396,396,0
|
|
20240904,150300,47185730,396,396,396,396,0
|
|
20240904,150200,47185730,396,396,396,396,0
|
|
20240904,150100,47185730,396,396,396,396,0
|
|
20240904,150000,47185730,396,396,396,396,0
|
|
20240904,145900,47185730,396,396,396,396,1
|
|
20240904,145800,47185334,396,396,396,396,0
|
|
20240904,145700,47185334,396,396,396,396,0
|
|
20240904,145600,47185334,396,396,396,396,0
|
|
20240904,145500,47185334,396,396,396,396,1
|
|
20240904,145400,47184938,395,395,395,395,0
|
|
20240904,145300,47184938,395,395,395,395,1
|
|
20240904,145200,47184543,396,396,396,396,300
|
|
20240904,145100,47065743,396,396,396,396,0
|
|
20240904,145000,47065743,396,396,396,396,1
|
|
20240904,144900,47065347,395,395,395,395,0
|
|
20240904,144800,47065347,395,395,395,395,0
|
|
20240904,144700,47065347,395,395,395,395,0
|
|
20240904,144600,47065347,395,395,395,395,0
|
|
20240904,144500,47065347,395,395,395,395,0
|
|
20240904,144400,47065347,395,395,395,395,24
|
|
20240904,144300,47055867,395,395,395,395,0
|
|
20240904,144200,47055867,395,395,395,395,130
|
|
20240904,144100,47004517,396,396,396,396,0
|
|
20240904,144000,47004517,396,396,396,396,0
|
|
20240904,143900,47004517,396,396,396,396,0
|
|
20240904,143800,47004517,396,396,396,396,12
|
|
20240904,143700,46999765,396,396,396,396,8
|
|
20240904,143600,46996597,396,396,396,396,10
|
|
20240904,143500,46992637,396,396,396,396,1262
|
|
20240904,143400,46492885,395,395,395,395,0
|
|
20240904,143300,46492885,395,395,395,395,0
|
|
20240904,143200,46492885,395,395,395,395,0
|
|
20240904,143100,46492885,395,395,395,395,0
|
|
20240904,143000,46492885,395,395,395,395,365
|
|
20240904,142900,46348710,395,395,395,395,0
|
|
20240904,142800,46348710,395,395,395,395,0
|
|
20240904,142700,46348710,395,395,395,395,0
|
|
20240904,142600,46348710,395,395,395,395,711
|
|
20240904,142500,46067865,395,395,395,395,0
|
|
20240904,142400,46067865,395,395,395,395,0
|
|
20240904,142300,46067865,395,395,395,395,126
|
|
20240904,142200,46018095,393,393,393,393,0
|
|
20240904,142100,46018095,393,393,393,393,0
|
|
20240904,142000,46018095,393,393,393,393,0
|
|
20240904,141900,46018095,393,393,393,393,11
|
|
20240904,141800,46013772,395,395,395,395,0
|
|
20240904,141700,46013772,395,395,395,395,0
|
|
20240904,141600,46013772,395,395,395,395,0
|
|
20240904,141500,46013772,395,395,395,395,1
|
|
20240904,141400,46013377,397,397,397,397,0
|
|
20240904,141300,46013377,397,397,397,397,0
|
|
20240904,141200,46013377,397,397,397,397,0
|
|
20240904,141100,46013377,397,397,397,397,0
|
|
20240904,141000,46013377,397,397,397,397,1
|
|
20240904,140900,46012980,397,397,397,397,0
|
|
20240904,140800,46012980,397,397,397,397,0
|
|
20240904,140700,46012980,397,397,397,397,0
|
|
20240904,140600,46012980,397,397,397,397,0
|
|
20240904,140500,46012980,397,397,397,397,0
|
|
20240904,140400,46012980,397,397,397,397,1
|
|
20240904,140300,46012583,393,393,393,393,0
|
|
20240904,140200,46012583,393,393,393,393,0
|
|
20240904,140100,46012583,393,393,393,393,488
|
|
20240904,140000,45820799,394,394,394,394,230
|
|
20240904,135900,45730179,397,397,397,397,11
|
|
20240904,135800,45725812,395,398,398,395,770
|
|
20240904,135700,45421659,395,395,395,395,0
|
|
20240904,135600,45421659,395,395,395,395,499
|
|
20240904,135500,45224554,396,396,396,396,501
|
|
20240904,135400,45026158,398,398,398,398,200
|
|
20240904,135300,44946558,399,399,399,399,0
|
|
20240904,135200,44946558,399,399,399,399,0
|
|
20240904,135100,44946558,399,399,399,399,0
|
|
20240904,135000,44946558,399,399,399,399,0
|
|
20240904,134900,44946558,399,399,399,399,0
|
|
20240904,134800,44946558,399,399,399,399,250
|
|
20240904,134700,44846808,399,399,399,399,0
|
|
20240904,134600,44846808,399,399,399,399,0
|
|
20240904,134500,44846808,399,399,399,399,0
|
|
20240904,134400,44846808,399,399,399,399,0
|
|
20240904,134300,44846808,399,399,399,399,0
|
|
20240904,134200,44846808,399,399,399,399,0
|
|
20240904,134100,44846808,399,399,399,399,0
|
|
20240904,134000,44846808,399,399,399,399,0
|
|
20240904,133900,44846808,399,399,399,399,8
|
|
20240904,133800,44843616,399,399,399,399,4
|
|
20240904,133700,44842020,399,399,399,399,0
|
|
20240904,133600,44842020,399,399,399,399,0
|
|
20240904,133500,44842020,399,399,399,399,130
|
|
20240904,133400,44790150,399,399,399,399,4
|
|
20240904,133300,44788554,399,399,399,399,0
|
|
20240904,133200,44788554,399,399,399,399,0
|
|
20240904,133100,44788554,399,399,399,399,3
|
|
20240904,133000,44787357,396,396,396,396,1
|
|
20240904,132900,44786961,397,397,397,397,0
|
|
20240904,132800,44786961,397,397,397,397,12
|
|
20240904,132700,44782197,399,399,399,399,0
|
|
20240904,132600,44782197,399,399,399,399,0
|
|
20240904,132500,44782197,399,399,399,399,6
|
|
20240904,132400,44779803,399,399,399,399,0
|
|
20240904,132300,44779803,399,399,399,399,6
|
|
20240904,132200,44777409,399,399,399,399,1
|
|
20240904,132100,44777010,399,399,399,399,0
|
|
20240904,132000,44777010,399,398,399,398,6072
|
|
20240904,131900,42360301,398,397,398,397,2980
|
|
20240904,131800,41177236,397,397,397,397,716
|
|
20240904,131700,40892984,397,397,397,397,2
|
|
20240904,131600,40892190,395,395,395,395,4
|
|
20240904,131500,40890610,397,397,397,397,0
|
|
20240904,131400,40890610,397,397,397,397,0
|
|
20240904,131300,40890610,397,397,397,397,0
|
|
20240904,131200,40890610,397,397,397,397,0
|
|
20240904,131100,40890610,397,397,397,397,0
|
|
20240904,131000,40890610,397,397,397,397,0
|
|
20240904,130900,40890610,397,397,397,397,813
|
|
20240904,130800,40567849,397,397,397,397,0
|
|
20240904,130700,40567849,397,396,397,396,431
|
|
20240904,130600,40397171,396,396,396,396,1
|
|
20240904,130500,40396775,395,395,395,395,0
|
|
20240904,130400,40396775,395,395,395,395,40
|
|
20240904,130300,40380975,395,395,396,395,13
|
|
20240904,130200,40375839,394,394,394,394,0
|
|
20240904,130100,40375839,394,394,394,394,1
|
|
20240904,130000,40375445,397,395,397,395,2
|
|
20240904,125900,40374653,394,394,394,394,0
|
|
20240904,125800,40374653,394,394,394,394,0
|
|
20240904,125700,40374653,394,394,394,394,18
|
|
20240904,125600,40367561,394,394,394,394,0
|
|
20240904,125500,40367561,394,394,394,394,0
|
|
20240904,125400,40367561,394,394,394,394,18
|
|
20240904,125300,40360469,393,395,395,393,39
|
|
20240904,125200,40345121,397,397,397,397,20
|
|
20240904,125100,40337181,397,397,397,397,4
|
|
20240904,125000,40335593,397,397,397,397,0
|
|
20240904,124900,40335593,397,397,397,397,0
|
|
20240904,124800,40335593,397,397,398,397,404
|
|
20240904,124700,40174817,397,395,397,395,113
|
|
20240904,124600,40129978,397,397,397,397,1
|
|
20240904,124500,40129581,397,397,397,397,0
|
|
20240904,124400,40129581,397,397,397,397,16
|
|
20240904,124300,40123229,397,397,398,397,23
|
|
20240904,124200,40114096,398,396,398,396,26
|
|
20240904,124100,40103772,396,396,396,396,0
|
|
20240904,124000,40103772,396,396,396,396,0
|
|
20240904,123900,40103772,396,397,397,396,33
|
|
20240904,123800,40090703,394,395,395,394,2001
|
|
20240904,123700,39302293,395,395,395,395,53
|
|
20240904,123600,39281358,398,398,398,398,56
|
|
20240904,123500,39259070,398,398,398,398,0
|
|
20240904,123400,39259070,398,398,398,398,10
|
|
20240904,123300,39255090,398,398,398,398,2
|
|
20240904,123200,39254294,395,398,398,395,5
|
|
20240904,123100,39252307,398,398,398,398,0
|
|
20240904,123000,39252307,398,396,398,396,4
|
|
20240904,122900,39250720,397,397,397,397,0
|
|
20240904,122800,39250720,397,397,397,397,0
|
|
20240904,122700,39250720,397,397,397,397,0
|
|
20240904,122600,39250720,397,397,397,397,0
|
|
20240904,122500,39250720,397,397,397,397,0
|
|
20240904,122400,39250720,397,397,397,397,50
|
|
20240904,122300,39230870,397,397,397,397,0
|
|
20240904,122200,39230870,397,397,397,397,0
|
|
20240904,122100,39230870,397,397,397,397,0
|
|
20240904,122000,39230870,397,397,397,397,5
|
|
20240904,121900,39228885,397,397,397,397,0
|
|
20240904,121800,39228885,397,397,397,397,0
|
|
20240904,121700,39228885,397,397,397,397,0
|
|
20240904,121600,39228885,397,397,397,397,0
|
|
20240904,121500,39228885,397,397,397,397,2
|
|
20240904,121400,39228091,393,393,393,393,100
|
|
20240904,121300,39188791,394,395,395,394,321
|
|
20240904,121200,39062096,397,395,397,395,202
|
|
20240904,121100,38982302,397,397,397,397,0
|
|
20240904,121000,38982302,397,395,397,395,1064
|
|
20240904,120900,38562018,398,398,398,398,0
|
|
20240904,120800,38562018,398,398,398,398,0
|
|
20240904,120700,38562018,398,398,398,398,0
|
|
20240904,120600,38562018,398,398,398,398,0
|
|
20240904,120500,38562018,398,398,398,398,0
|
|
20240904,120400,38562018,398,398,398,398,0
|
|
20240904,120300,38562018,398,396,398,396,2
|
|
20240904,120200,38561224,395,395,395,395,0
|
|
20240904,120100,38561224,395,395,395,395,0
|
|
20240904,120000,38561224,395,395,395,395,70
|
|
20240904,115900,38533574,399,399,399,399,0
|
|
20240904,115800,38533574,399,399,399,399,0
|
|
20240904,115700,38533574,399,399,399,399,0
|
|
20240904,115600,38533574,399,399,399,399,0
|
|
20240904,115500,38533574,399,399,399,399,0
|
|
20240904,115400,38533574,399,399,399,399,0
|
|
20240904,115300,38533574,399,399,399,399,0
|
|
20240904,115200,38533574,399,399,399,399,0
|
|
20240904,115100,38533574,399,399,399,399,0
|
|
20240904,115000,38533574,399,399,399,399,25
|
|
20240904,114900,38523599,399,399,399,399,0
|
|
20240904,114800,38523599,399,399,399,399,0
|
|
20240904,114700,38523599,399,399,399,399,1
|
|
20240904,114600,38523200,398,396,398,396,3
|
|
20240904,114500,38522009,395,395,395,395,300
|
|
20240904,114400,38403509,395,395,395,395,0
|
|
20240904,114300,38403509,395,395,396,395,20
|
|
20240904,114200,38395608,398,396,398,395,120
|
|
20240904,114100,38347934,398,398,398,398,86
|
|
20240904,114000,38313706,399,398,399,398,250
|
|
20240904,113900,38213966,400,400,400,400,0
|
|
20240904,113800,38213966,400,400,400,400,0
|
|
20240904,113700,38213966,400,400,400,400,0
|
|
20240904,113600,38213966,400,400,400,400,0
|
|
20240904,113500,38213966,400,400,400,400,0
|
|
20240904,113400,38213966,400,400,400,400,2
|
|
20240904,113300,38213166,399,399,399,399,0
|
|
20240904,113200,38213166,399,399,399,399,0
|
|
20240904,113100,38213166,399,399,399,399,0
|
|
20240904,113000,38213166,399,399,399,399,0
|
|
20240904,112900,38213166,399,399,399,399,0
|
|
20240904,112800,38213166,399,399,399,399,0
|
|
20240904,112700,38213166,399,399,399,399,0
|
|
20240904,112600,38213166,399,399,399,399,0
|
|
20240904,112500,38213166,399,396,399,395,2098
|
|
20240904,112400,37383255,398,398,398,398,0
|
|
20240904,112300,37383255,398,401,401,398,6835
|
|
20240904,112200,34662874,400,400,400,400,115
|
|
20240904,112100,34616874,401,401,401,401,0
|
|
20240904,112000,34616874,401,401,401,401,0
|
|
20240904,111900,34616874,401,398,401,398,126
|
|
20240904,111800,34566576,399,399,399,399,34
|
|
20240904,111700,34553010,401,401,401,401,0
|
|
20240904,111600,34553010,401,401,401,401,12
|
|
20240904,111500,34548198,401,401,401,401,34
|
|
20240904,111400,34534564,401,401,401,401,0
|
|
20240904,111300,34534564,401,400,401,400,217
|
|
20240904,111200,34447551,400,400,400,400,15
|
|
20240904,111100,34441551,400,400,400,400,33
|
|
20240904,111000,34428351,402,402,402,402,0
|
|
20240904,110900,34428351,402,402,402,402,0
|
|
20240904,110800,34428351,402,402,402,402,0
|
|
20240904,110700,34428351,402,402,402,402,0
|
|
20240904,110600,34428351,402,402,402,402,0
|
|
20240904,110500,34428351,402,402,402,402,0
|
|
20240904,110400,34428351,402,402,402,402,0
|
|
20240904,110300,34428351,402,402,402,402,1
|
|
20240904,110200,34427949,403,403,403,403,0
|
|
20240904,110100,34427949,403,403,403,403,100
|
|
20240904,110000,34387649,403,403,403,403,0
|
|
20240904,105900,34387649,403,403,403,403,2
|
|
20240904,105800,34386843,403,403,403,403,18
|
|
20240904,105700,34379589,403,403,403,403,8
|
|
20240904,105600,34376365,404,403,404,399,148
|
|
20240904,105500,34316650,399,404,404,399,4
|
|
20240904,105400,34315039,404,403,404,403,3959
|
|
20240904,105300,32719294,403,402,403,402,3768
|
|
20240904,105200,31204199,402,402,402,402,0
|
|
20240904,105100,31204199,402,402,402,402,279
|
|
20240904,105000,31092041,402,402,402,402,9
|
|
20240904,104900,31088423,402,402,402,402,0
|
|
20240904,104800,31088423,402,401,402,401,2087
|
|
20240904,104700,30250449,401,401,401,401,218
|
|
20240904,104600,30163031,401,400,401,400,1492
|
|
20240904,104500,29566222,400,400,400,400,8000
|
|
20240904,104400,26366222,400,400,400,400,0
|
|
20240904,104300,26366222,400,400,400,400,0
|
|
20240904,104200,26366222,400,400,400,400,0
|
|
20240904,104100,26366222,400,398,400,398,2000
|
|
20240904,104000,25566340,400,400,400,400,0
|
|
20240904,103900,25566340,400,400,400,400,0
|
|
20240904,103800,25566340,400,400,400,400,0
|
|
20240904,103700,25566340,400,400,400,400,0
|
|
20240904,103600,25566340,400,400,400,400,30
|
|
20240904,103500,25554340,400,400,400,400,0
|
|
20240904,103400,25554340,400,400,400,400,0
|
|
20240904,103300,25554340,400,400,400,400,300
|
|
20240904,103200,25434340,400,400,400,400,0
|
|
20240904,103100,25434340,400,400,400,400,620
|
|
20240904,103000,25186340,400,400,400,400,0
|
|
20240904,102900,25186340,400,400,400,400,10
|
|
20240904,102800,25182340,400,400,400,400,0
|
|
20240904,102700,25182340,400,400,400,400,0
|
|
20240904,102600,25182340,400,400,400,400,0
|
|
20240904,102500,25182340,400,400,400,400,200
|
|
20240904,102400,25102340,400,400,400,400,0
|
|
20240904,102300,25102340,400,400,400,400,392
|
|
20240904,102200,24945540,400,400,400,400,0
|
|
20240904,102100,24945540,400,400,400,400,0
|
|
20240904,102000,24945540,400,400,400,400,0
|
|
20240904,101900,24945540,400,400,400,400,0
|
|
20240904,101800,24945540,400,400,400,400,62
|
|
20240904,101700,24920740,399,397,399,397,295
|
|
20240904,101600,24803101,397,397,397,397,8
|
|
20240904,101500,24799925,400,397,400,397,658
|
|
20240904,101400,24538557,398,400,400,398,101
|
|
20240904,101300,24498159,400,400,400,400,0
|
|
20240904,101200,24498159,400,400,400,400,0
|
|
20240904,101100,24498159,400,400,400,400,0
|
|
20240904,101000,24498159,400,400,400,400,0
|
|
20240904,100900,24498159,400,400,400,400,0
|
|
20240904,100800,24498159,400,400,400,398,20
|
|
20240904,100700,24490163,400,400,400,400,42
|
|
20240904,100600,24473363,400,400,400,400,0
|
|
20240904,100500,24473363,400,397,400,397,2159
|
|
20240904,100400,23615426,397,397,397,397,0
|
|
20240904,100300,23615426,397,397,397,397,1606
|
|
20240904,100200,22977844,397,396,397,396,50
|
|
20240904,100100,22958021,397,397,397,397,0
|
|
20240904,100000,22958021,397,397,397,397,2
|
|
20240904,095900,22957227,394,394,394,394,100
|
|
20240904,095800,22917827,394,394,394,394,1832
|
|
20240904,095700,22196019,397,397,397,397,0
|
|
20240904,095600,22196019,397,397,397,397,4
|
|
20240904,095500,22194431,397,397,397,397,0
|
|
20240904,095400,22194431,397,396,397,396,32
|
|
20240904,095300,22181730,396,397,397,396,102
|
|
20240904,095200,22141238,397,397,397,397,62
|
|
20240904,095100,22116624,396,396,396,396,0
|
|
20240904,095000,22116624,396,396,396,396,95
|
|
20240904,094900,22079004,397,397,397,397,0
|
|
20240904,094800,22079004,397,397,397,397,0
|
|
20240904,094700,22079004,397,395,397,395,3015
|
|
20240904,094600,20888049,397,397,397,397,0
|
|
20240904,094500,20888049,397,397,397,397,0
|
|
20240904,094400,20888049,397,397,397,397,0
|
|
20240904,094300,20888049,397,397,397,397,129
|
|
20240904,094200,20836836,397,397,397,397,2
|
|
20240904,094100,20836042,397,397,397,397,0
|
|
20240904,094000,20836042,397,395,397,395,201
|
|
20240904,093900,20756645,397,397,397,397,0
|
|
20240904,093800,20756645,397,397,397,397,3
|
|
20240904,093700,20755454,397,397,397,397,41
|
|
20240904,093600,20739177,397,397,397,397,1
|
|
20240904,093500,20738780,397,393,397,393,7
|
|
20240904,093400,20736005,397,397,397,397,1
|
|
20240904,093300,20735608,397,394,397,394,128
|
|
20240904,093200,20685170,397,397,397,397,0
|
|
20240904,093100,20685170,397,397,397,397,1
|
|
20240904,093000,20684773,397,397,397,397,0
|
|
20240904,092900,20684773,397,397,397,397,5
|
|
20240904,092800,20682788,397,397,397,397,0
|
|
20240904,092700,20682788,397,393,397,391,6558
|
|
20240904,092600,18117483,394,398,398,394,52
|
|
20240904,092500,18096991,398,398,398,398,10
|
|
20240904,092400,18093011,394,398,398,394,380
|
|
20240904,092300,17942817,398,398,398,398,0
|
|
20240904,092200,17942817,398,395,398,395,301
|
|
20240904,092100,17823919,398,398,398,398,0
|
|
20240904,092000,17823919,398,395,398,395,25
|
|
20240904,091900,17813975,399,399,399,399,0
|
|
20240904,091800,17813975,399,395,399,395,39
|
|
20240904,091700,17798422,396,399,399,396,2020
|
|
20240904,091600,16998442,400,401,401,400,158
|
|
20240904,091500,16935222,401,401,401,401,96
|
|
20240904,091400,16896726,401,400,401,399,157
|
|
20240904,091300,16833971,399,397,400,396,298
|
|
20240904,091200,16715658,400,400,400,398,144
|
|
20240904,091100,16658308,400,400,400,399,239
|
|
20240904,091000,16562718,401,401,401,400,440
|
|
20240904,090900,16386478,401,401,401,401,10
|
|
20240904,090800,16382468,402,396,402,396,4039
|
|
20240904,090700,14770449,394,397,398,394,602
|
|
20240904,090600,14531357,396,396,396,394,1826
|
|
20240904,090500,13811261,396,394,396,394,4231
|
|
20240904,090400,12141949,394,394,394,394,14
|
|
20240904,090300,12136433,396,396,396,395,32
|
|
20240904,090200,12123791,395,394,395,394,26000
|
|
20240904,090100,1858254,395,391,395,389,1262
|
|
20240904,090000,1361632,391,394,395,391,3447
|