594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185100,81525570,401,401,401,401,1985
|
|
20240912,185000,81525570,401,401,401,401,0
|
|
20240912,184900,81525570,401,401,401,401,0
|
|
20240912,184800,81525570,401,401,401,401,0
|
|
20240912,184700,81525570,401,401,401,401,0
|
|
20240912,184600,81525570,401,401,401,401,0
|
|
20240912,184500,81525570,401,401,401,401,0
|
|
20240912,184400,81525570,401,401,401,401,0
|
|
20240912,184300,81525570,401,401,401,401,0
|
|
20240912,184200,81525570,401,401,401,401,0
|
|
20240912,184100,81525570,401,401,401,401,0
|
|
20240912,184000,81525570,401,401,401,401,0
|
|
20240912,183900,81525570,401,401,401,401,0
|
|
20240912,183800,81525570,401,401,401,401,0
|
|
20240912,183700,81525570,401,401,401,401,0
|
|
20240912,183600,81525570,401,401,401,401,0
|
|
20240912,183500,81525570,401,401,401,401,0
|
|
20240912,183400,81525570,401,401,401,401,0
|
|
20240912,183300,81525570,401,401,401,401,0
|
|
20240912,183200,81525570,401,401,401,401,0
|
|
20240912,183100,81525570,401,401,401,401,0
|
|
20240912,183000,81525570,401,401,401,401,0
|
|
20240912,182900,81525570,401,401,401,401,0
|
|
20240912,182800,81525570,401,401,401,401,0
|
|
20240912,182700,81525570,401,401,401,401,0
|
|
20240912,182600,81525570,401,401,401,401,0
|
|
20240912,182500,81525570,401,401,401,401,0
|
|
20240912,182400,81525570,401,401,401,401,0
|
|
20240912,182300,81525570,401,401,401,401,0
|
|
20240912,182200,81525570,401,401,401,401,0
|
|
20240912,182100,81525570,401,401,401,401,1985
|
|
20240912,182000,81525570,401,401,401,401,0
|
|
20240912,181900,81525570,401,401,401,401,0
|
|
20240912,181800,81525570,401,401,401,401,0
|
|
20240912,181700,81525570,401,401,401,401,0
|
|
20240912,181600,81525570,401,401,401,401,0
|
|
20240912,181500,81525570,401,401,401,401,0
|
|
20240912,181400,81525570,401,401,401,401,0
|
|
20240912,181300,81525570,401,401,401,401,0
|
|
20240912,181200,81525570,401,401,401,401,0
|
|
20240912,181100,81525570,401,401,401,401,0
|
|
20240912,181000,81525570,401,401,401,401,0
|
|
20240912,180900,81525570,401,401,401,401,0
|
|
20240912,180800,81525570,401,401,401,401,0
|
|
20240912,180700,81525570,401,401,401,401,0
|
|
20240912,180600,81525570,401,401,401,401,0
|
|
20240912,180500,81525570,401,401,401,401,0
|
|
20240912,180400,81525570,401,401,401,401,0
|
|
20240912,180300,81525570,401,401,401,401,0
|
|
20240912,180200,81525570,401,401,401,401,0
|
|
20240912,180100,81525570,401,401,401,401,0
|
|
20240912,180000,81525570,401,401,401,401,0
|
|
20240912,175900,81525570,401,401,401,401,0
|
|
20240912,175800,81525570,401,401,401,401,0
|
|
20240912,175700,81525570,401,401,401,401,0
|
|
20240912,175600,81525570,401,401,401,401,0
|
|
20240912,175500,81525570,401,401,401,401,0
|
|
20240912,175400,81525570,401,401,401,401,0
|
|
20240912,175300,81525570,401,401,401,401,0
|
|
20240912,175200,81525570,401,401,401,401,0
|
|
20240912,175100,81525570,401,401,401,401,1985
|
|
20240912,175000,81525570,401,401,401,401,0
|
|
20240912,174900,81525570,401,401,401,401,0
|
|
20240912,174800,81525570,401,401,401,401,0
|
|
20240912,174700,81525570,401,401,401,401,0
|
|
20240912,174600,81525570,401,401,401,401,0
|
|
20240912,174500,81525570,401,401,401,401,0
|
|
20240912,174400,81525570,401,401,401,401,0
|
|
20240912,174300,81525570,401,401,401,401,0
|
|
20240912,174200,81525570,401,401,401,401,0
|
|
20240912,174100,81525570,401,401,401,401,0
|
|
20240912,174000,81525570,401,401,401,401,0
|
|
20240912,173900,81525570,401,401,401,401,0
|
|
20240912,173800,81525570,401,401,401,401,0
|
|
20240912,173700,81525570,401,401,401,401,0
|
|
20240912,173600,81525570,401,401,401,401,0
|
|
20240912,173500,81525570,401,401,401,401,0
|
|
20240912,173400,81525570,401,401,401,401,0
|
|
20240912,173300,81525570,401,401,401,401,0
|
|
20240912,173200,81525570,401,401,401,401,0
|
|
20240912,173100,81525570,401,401,401,401,0
|
|
20240912,173000,81525570,401,401,401,401,0
|
|
20240912,172900,81525570,401,401,401,401,0
|
|
20240912,172800,81525570,401,401,401,401,0
|
|
20240912,172700,81525570,401,401,401,401,0
|
|
20240912,172600,81525570,401,401,401,401,0
|
|
20240912,172500,81525570,401,401,401,401,0
|
|
20240912,172400,81525570,401,401,401,401,0
|
|
20240912,172300,81525570,401,401,401,401,0
|
|
20240912,172200,81525570,401,401,401,401,0
|
|
20240912,172100,81525570,401,401,401,401,1985
|
|
20240912,172000,81525570,401,401,401,401,0
|
|
20240912,171900,81525570,401,401,401,401,0
|
|
20240912,171800,81525570,401,401,401,401,0
|
|
20240912,171700,81525570,401,401,401,401,0
|
|
20240912,171600,81525570,401,401,401,401,0
|
|
20240912,171500,81525570,401,401,401,401,0
|
|
20240912,171400,81525570,401,401,401,401,0
|
|
20240912,171300,81525570,401,401,401,401,0
|
|
20240912,171200,81525570,401,401,401,401,0
|
|
20240912,171100,81525570,401,401,401,401,0
|
|
20240912,171000,81525570,401,401,401,401,0
|
|
20240912,170900,81525570,401,401,401,401,0
|
|
20240912,170800,81525570,401,401,401,401,0
|
|
20240912,170700,81525570,401,401,401,401,0
|
|
20240912,170600,81525570,401,401,401,401,0
|
|
20240912,170500,81525570,401,401,401,401,0
|
|
20240912,170400,81525570,401,401,401,401,0
|
|
20240912,170300,81525570,401,401,401,401,0
|
|
20240912,170200,81525570,401,401,401,401,0
|
|
20240912,170100,81525570,401,401,401,401,0
|
|
20240912,170000,81525570,401,401,401,401,0
|
|
20240912,165900,81525570,401,401,401,401,0
|
|
20240912,165800,81525570,401,401,401,401,0
|
|
20240912,165700,81525570,401,401,401,401,0
|
|
20240912,165600,81525570,401,401,401,401,0
|
|
20240912,165500,81525570,401,401,401,401,0
|
|
20240912,165400,81525570,401,401,401,401,0
|
|
20240912,165300,81525570,401,401,401,401,0
|
|
20240912,165200,81525570,401,401,401,401,0
|
|
20240912,165100,81525570,401,401,401,401,1985
|
|
20240912,165000,81525570,401,401,401,401,0
|
|
20240912,164900,81525570,401,401,401,401,0
|
|
20240912,164800,81525570,401,401,401,401,0
|
|
20240912,164700,81525570,401,401,401,401,0
|
|
20240912,164600,81525570,401,401,401,401,0
|
|
20240912,164500,81525570,401,401,401,401,0
|
|
20240912,164400,81525570,401,401,401,401,0
|
|
20240912,164300,81525570,401,401,401,401,0
|
|
20240912,164200,81525570,401,401,401,401,0
|
|
20240912,164100,81525570,401,401,401,401,0
|
|
20240912,164000,81525570,401,401,401,401,0
|
|
20240912,163900,81525570,401,401,401,401,0
|
|
20240912,163800,81525570,401,401,401,401,0
|
|
20240912,163700,81525570,401,401,401,401,0
|
|
20240912,163600,81525570,401,401,401,401,0
|
|
20240912,163500,81525570,401,401,401,401,0
|
|
20240912,163400,81525570,401,401,401,401,0
|
|
20240912,163300,81525570,401,401,401,401,0
|
|
20240912,163200,81525570,401,401,401,401,0
|
|
20240912,163100,81525570,401,401,401,401,0
|
|
20240912,163000,81525570,401,401,401,401,0
|
|
20240912,162900,81525570,401,401,401,401,0
|
|
20240912,162800,81525570,401,401,401,401,0
|
|
20240912,162700,81525570,401,401,401,401,0
|
|
20240912,162600,81525570,401,401,401,401,0
|
|
20240912,162500,81525570,401,401,401,401,0
|
|
20240912,162400,81525570,401,401,401,401,0
|
|
20240912,162300,81525570,401,401,401,401,0
|
|
20240912,162200,81525570,401,401,401,401,0
|
|
20240912,162100,81525570,401,401,401,401,1985
|
|
20240912,162000,81525570,401,401,401,401,0
|
|
20240912,161900,81525570,401,401,401,401,0
|
|
20240912,161800,81525570,401,401,401,401,0
|
|
20240912,161700,81525570,401,401,401,401,0
|
|
20240912,161600,81525570,401,401,401,401,0
|
|
20240912,161500,81525570,401,401,401,401,0
|
|
20240912,161400,81525570,401,401,401,401,0
|
|
20240912,161300,81525570,401,401,401,401,0
|
|
20240912,161200,81525570,401,401,401,401,0
|
|
20240912,161100,81525570,401,401,401,401,0
|
|
20240912,161000,81525570,401,401,401,401,0
|
|
20240912,160900,81525570,401,401,401,401,0
|
|
20240912,160800,81525570,401,401,401,401,0
|
|
20240912,160700,81525570,401,401,401,401,0
|
|
20240912,160600,81525570,401,401,401,401,0
|
|
20240912,160500,81525570,401,401,401,401,0
|
|
20240912,160400,81525570,401,401,401,401,0
|
|
20240912,160300,81525570,401,401,401,401,0
|
|
20240912,160200,81525570,401,401,401,401,0
|
|
20240912,160100,81525570,401,401,401,401,0
|
|
20240912,160000,81525570,401,401,401,401,0
|
|
20240912,155900,81525570,401,401,401,401,0
|
|
20240912,155800,81525570,401,401,401,401,0
|
|
20240912,155700,81525570,401,401,401,401,0
|
|
20240912,155600,81525570,401,401,401,401,0
|
|
20240912,155500,81525570,401,401,401,401,0
|
|
20240912,155400,81525570,401,401,401,401,0
|
|
20240912,155300,81525570,401,401,401,401,0
|
|
20240912,155200,81525570,401,401,401,401,0
|
|
20240912,155100,81525570,401,401,401,401,1985
|
|
20240912,155000,81525570,401,401,401,401,0
|
|
20240912,154900,81525570,401,401,401,401,0
|
|
20240912,154800,81525570,401,401,401,401,0
|
|
20240912,154700,81525570,401,401,401,401,0
|
|
20240912,154600,81525570,401,401,401,401,0
|
|
20240912,154500,81525570,401,401,401,401,0
|
|
20240912,154400,81525570,401,401,401,401,0
|
|
20240912,154300,81525570,401,401,401,401,0
|
|
20240912,154200,81525570,401,401,401,401,0
|
|
20240912,154100,81525570,401,401,401,401,0
|
|
20240912,154000,81525570,401,401,401,401,0
|
|
20240912,153900,81525570,401,401,401,401,0
|
|
20240912,153800,81525570,401,401,401,401,0
|
|
20240912,153700,81525570,401,401,401,401,0
|
|
20240912,153600,81525570,401,401,401,401,0
|
|
20240912,153500,81525570,401,401,401,401,0
|
|
20240912,153400,81525570,401,401,401,401,0
|
|
20240912,153300,81525570,401,401,401,401,0
|
|
20240912,153200,81525570,401,401,401,401,0
|
|
20240912,153100,81525570,401,401,401,401,0
|
|
20240912,153000,81525570,401,401,401,401,1985
|
|
20240912,152900,80729585,400,400,400,400,0
|
|
20240912,152800,80729585,400,400,400,400,0
|
|
20240912,152700,80729585,400,400,400,400,0
|
|
20240912,152600,80729585,400,400,400,400,0
|
|
20240912,152500,80729585,400,400,400,400,0
|
|
20240912,152400,80729585,400,400,400,400,0
|
|
20240912,152300,80729585,400,400,400,400,0
|
|
20240912,152200,80729585,400,400,400,400,0
|
|
20240912,152100,80729585,400,400,400,400,0
|
|
20240912,152000,80729585,400,400,400,400,0
|
|
20240912,151900,80729585,400,400,400,400,864
|
|
20240912,151800,80383985,400,401,401,400,353
|
|
20240912,151700,80242784,400,400,400,400,225
|
|
20240912,151600,80152784,400,400,400,400,61
|
|
20240912,151500,80128384,401,401,401,401,65
|
|
20240912,151400,80102319,400,400,400,400,0
|
|
20240912,151300,80102319,400,400,400,400,180
|
|
20240912,151200,80030319,402,402,402,402,0
|
|
20240912,151100,80030319,402,402,402,402,0
|
|
20240912,151000,80030319,402,402,402,402,2966
|
|
20240912,150900,78837987,402,402,402,402,0
|
|
20240912,150800,78837987,402,402,402,402,93
|
|
20240912,150700,78800601,401,401,401,401,0
|
|
20240912,150600,78800601,401,401,401,401,1
|
|
20240912,150500,78800200,402,402,402,402,0
|
|
20240912,150400,78800200,402,402,402,402,0
|
|
20240912,150300,78800200,402,402,402,402,0
|
|
20240912,150200,78800200,402,402,402,402,0
|
|
20240912,150100,78800200,402,402,402,402,0
|
|
20240912,150000,78800200,402,402,402,402,1
|
|
20240912,145900,78799798,400,400,400,400,55
|
|
20240912,145800,78777798,402,402,402,402,0
|
|
20240912,145700,78777798,402,402,402,402,0
|
|
20240912,145600,78777798,402,402,402,402,0
|
|
20240912,145500,78777798,402,402,402,402,0
|
|
20240912,145400,78777798,402,402,402,402,0
|
|
20240912,145300,78777798,402,402,402,402,1
|
|
20240912,145200,78777396,400,400,400,400,20
|
|
20240912,145100,78769396,402,402,402,402,0
|
|
20240912,145000,78769396,402,402,402,402,0
|
|
20240912,144900,78769396,402,402,402,402,0
|
|
20240912,144800,78769396,402,402,402,402,0
|
|
20240912,144700,78769396,402,402,402,402,0
|
|
20240912,144600,78769396,402,402,402,402,0
|
|
20240912,144500,78769396,402,402,402,402,0
|
|
20240912,144400,78769396,402,402,402,402,1
|
|
20240912,144300,78768994,400,400,400,400,0
|
|
20240912,144200,78768994,400,400,400,400,155
|
|
20240912,144100,78706994,402,402,402,402,0
|
|
20240912,144000,78706994,402,402,402,402,0
|
|
20240912,143900,78706994,402,402,402,402,0
|
|
20240912,143800,78706994,402,402,402,402,0
|
|
20240912,143700,78706994,402,402,402,402,0
|
|
20240912,143600,78706994,402,402,402,402,0
|
|
20240912,143500,78706994,402,402,402,402,0
|
|
20240912,143400,78706994,402,402,402,402,1
|
|
20240912,143300,78706592,400,400,400,400,0
|
|
20240912,143200,78706592,400,400,400,400,0
|
|
20240912,143100,78706592,400,400,400,400,2847
|
|
20240912,143000,77567792,401,401,401,401,0
|
|
20240912,142900,77567792,401,401,401,401,0
|
|
20240912,142800,77567792,401,401,401,401,36
|
|
20240912,142700,77553356,402,402,402,402,0
|
|
20240912,142600,77553356,402,402,402,402,0
|
|
20240912,142500,77553356,402,402,402,402,0
|
|
20240912,142400,77553356,402,402,402,402,0
|
|
20240912,142300,77553356,402,402,402,402,0
|
|
20240912,142200,77553356,402,402,402,402,1
|
|
20240912,142100,77552954,402,402,402,402,0
|
|
20240912,142000,77552954,402,402,402,402,1
|
|
20240912,141900,77552552,400,400,400,400,5000
|
|
20240912,141800,75552552,402,402,402,402,0
|
|
20240912,141700,75552552,402,402,402,402,0
|
|
20240912,141600,75552552,402,402,402,402,0
|
|
20240912,141500,75552552,402,402,402,402,0
|
|
20240912,141400,75552552,402,402,402,402,0
|
|
20240912,141300,75552552,402,402,402,402,0
|
|
20240912,141200,75552552,402,402,402,402,0
|
|
20240912,141100,75552552,402,402,402,402,0
|
|
20240912,141000,75552552,402,402,402,402,0
|
|
20240912,140900,75552552,402,402,402,402,0
|
|
20240912,140800,75552552,402,402,402,402,0
|
|
20240912,140700,75552552,402,402,402,402,0
|
|
20240912,140600,75552552,402,402,402,402,0
|
|
20240912,140500,75552552,402,402,402,402,1
|
|
20240912,140400,75552150,400,400,400,400,0
|
|
20240912,140300,75552150,400,400,400,400,0
|
|
20240912,140200,75552150,400,400,400,400,0
|
|
20240912,140100,75552150,400,400,400,400,163
|
|
20240912,140000,75486950,401,401,401,401,0
|
|
20240912,135900,75486950,401,401,401,401,0
|
|
20240912,135800,75486950,401,401,401,401,0
|
|
20240912,135700,75486950,401,401,401,401,0
|
|
20240912,135600,75486950,401,401,401,401,1353
|
|
20240912,135500,74944397,402,402,402,402,0
|
|
20240912,135400,74944397,402,402,402,402,1
|
|
20240912,135300,74943995,401,401,401,401,1427
|
|
20240912,135200,74371768,401,401,401,401,30
|
|
20240912,135100,74359738,402,402,402,402,1054
|
|
20240912,135000,73936030,402,402,402,402,0
|
|
20240912,134900,73936030,402,401,402,401,2191
|
|
20240912,134800,73057438,401,401,401,401,0
|
|
20240912,134700,73057438,401,401,401,401,0
|
|
20240912,134600,73057438,401,401,401,401,0
|
|
20240912,134500,73057438,401,401,401,401,1001
|
|
20240912,134400,72656037,400,400,400,400,0
|
|
20240912,134300,72656037,400,400,400,400,0
|
|
20240912,134200,72656037,400,400,400,400,0
|
|
20240912,134100,72656037,400,400,400,400,0
|
|
20240912,134000,72656037,400,400,400,400,830
|
|
20240912,133900,72324037,400,400,400,400,0
|
|
20240912,133800,72324037,400,400,400,400,0
|
|
20240912,133700,72324037,400,400,400,400,0
|
|
20240912,133600,72324037,400,400,400,400,0
|
|
20240912,133500,72324037,400,400,400,400,0
|
|
20240912,133400,72324037,400,400,400,400,1
|
|
20240912,133300,72323637,400,400,400,400,0
|
|
20240912,133200,72323637,400,400,400,400,0
|
|
20240912,133100,72323637,400,400,400,400,0
|
|
20240912,133000,72323637,400,400,400,400,2
|
|
20240912,132900,72322837,400,400,400,400,67
|
|
20240912,132800,72296037,401,401,401,401,0
|
|
20240912,132700,72296037,401,401,401,401,0
|
|
20240912,132600,72296037,401,401,401,401,0
|
|
20240912,132500,72296037,401,401,401,401,0
|
|
20240912,132400,72296037,401,401,401,401,0
|
|
20240912,132300,72296037,401,401,401,401,0
|
|
20240912,132200,72296037,401,401,401,401,0
|
|
20240912,132100,72296037,401,401,401,401,0
|
|
20240912,132000,72296037,401,401,401,401,0
|
|
20240912,131900,72296037,401,401,401,401,0
|
|
20240912,131800,72296037,401,401,401,401,0
|
|
20240912,131700,72296037,401,401,401,401,0
|
|
20240912,131600,72296037,401,401,401,401,0
|
|
20240912,131500,72296037,401,401,401,401,659
|
|
20240912,131400,72031778,401,401,401,401,534
|
|
20240912,131300,71817644,401,401,401,401,0
|
|
20240912,131200,71817644,401,401,401,401,0
|
|
20240912,131100,71817644,401,401,401,401,250
|
|
20240912,131000,71717394,401,401,401,401,0
|
|
20240912,130900,71717394,401,401,401,401,0
|
|
20240912,130800,71717394,401,401,401,401,17223
|
|
20240912,130700,64810971,399,399,399,399,1415
|
|
20240912,130600,64246386,399,399,399,399,3
|
|
20240912,130500,64245189,399,399,399,399,0
|
|
20240912,130400,64245189,399,399,399,399,303
|
|
20240912,130300,64124292,400,400,400,400,7
|
|
20240912,130200,64121492,401,401,401,401,0
|
|
20240912,130100,64121492,401,401,401,401,0
|
|
20240912,130000,64121492,401,401,401,401,0
|
|
20240912,125900,64121492,401,401,401,401,0
|
|
20240912,125800,64121492,401,401,401,401,1
|
|
20240912,125700,64121091,401,401,401,401,0
|
|
20240912,125600,64121091,401,401,401,401,0
|
|
20240912,125500,64121091,401,401,401,401,0
|
|
20240912,125400,64121091,401,401,401,401,1
|
|
20240912,125300,64120690,399,399,399,399,0
|
|
20240912,125200,64120690,399,399,399,399,0
|
|
20240912,125100,64120690,399,399,399,399,0
|
|
20240912,125000,64120690,399,401,401,399,4
|
|
20240912,124900,64119088,401,401,401,401,2
|
|
20240912,124800,64118286,401,401,401,401,0
|
|
20240912,124700,64118286,401,401,401,401,0
|
|
20240912,124600,64118286,401,401,401,401,1
|
|
20240912,124500,64117885,400,400,400,400,1
|
|
20240912,124400,64117485,401,401,401,401,1
|
|
20240912,124300,64117084,399,399,399,399,0
|
|
20240912,124200,64117084,399,399,399,399,0
|
|
20240912,124100,64117084,399,399,399,399,336
|
|
20240912,124000,63983020,401,401,401,401,4
|
|
20240912,123900,63981416,401,401,401,401,0
|
|
20240912,123800,63981416,401,401,401,401,0
|
|
20240912,123700,63981416,401,401,401,401,0
|
|
20240912,123600,63981416,401,401,401,401,0
|
|
20240912,123500,63981416,401,401,401,401,0
|
|
20240912,123400,63981416,401,400,401,400,28
|
|
20240912,123300,63970215,401,401,401,401,3
|
|
20240912,123200,63969012,401,399,401,399,19
|
|
20240912,123100,63961396,398,398,398,398,10493
|
|
20240912,123000,59785182,398,398,398,398,0
|
|
20240912,122900,59785182,398,398,398,398,0
|
|
20240912,122800,59785182,398,398,398,398,800
|
|
20240912,122700,59466782,398,398,398,398,82
|
|
20240912,122600,59434146,398,398,398,398,1
|
|
20240912,122500,59433748,397,397,397,397,5
|
|
20240912,122400,59431763,398,398,398,398,0
|
|
20240912,122300,59431763,398,398,398,398,1
|
|
20240912,122200,59431365,398,398,398,398,0
|
|
20240912,122100,59431365,398,398,398,398,0
|
|
20240912,122000,59431365,398,398,398,398,25
|
|
20240912,121900,59421415,398,398,398,398,0
|
|
20240912,121800,59421415,398,398,398,398,4
|
|
20240912,121700,59419823,398,398,398,398,0
|
|
20240912,121600,59419823,398,398,398,398,508
|
|
20240912,121500,59217639,399,399,399,399,0
|
|
20240912,121400,59217639,399,399,399,399,0
|
|
20240912,121300,59217639,399,399,399,399,0
|
|
20240912,121200,59217639,399,399,399,399,0
|
|
20240912,121100,59217639,399,397,399,397,10
|
|
20240912,121000,59213667,399,399,399,399,0
|
|
20240912,120900,59213667,399,399,399,399,0
|
|
20240912,120800,59213667,399,399,399,399,4
|
|
20240912,120700,59212071,397,397,397,397,0
|
|
20240912,120600,59212071,397,397,397,397,1050
|
|
20240912,120500,58795221,398,398,398,398,500
|
|
20240912,120400,58596221,399,399,399,399,0
|
|
20240912,120300,58596221,399,399,399,399,0
|
|
20240912,120200,58596221,399,399,399,399,300
|
|
20240912,120100,58476521,399,399,399,399,210
|
|
20240912,120000,58392731,399,399,399,399,78
|
|
20240912,115900,58361609,399,399,399,399,3010
|
|
20240912,115800,57160619,399,399,399,399,1
|
|
20240912,115700,57160220,398,398,398,398,5265
|
|
20240912,115600,55064750,399,399,399,399,0
|
|
20240912,115500,55064750,399,401,401,399,7747
|
|
20240912,115400,51973681,401,401,401,401,2
|
|
20240912,115300,51972879,399,399,399,399,10487
|
|
20240912,115200,47788566,399,399,399,399,0
|
|
20240912,115100,47788566,399,399,399,399,200
|
|
20240912,115000,47708766,401,399,401,399,810
|
|
20240912,114900,47385573,399,399,399,399,1
|
|
20240912,114800,47385174,399,399,399,399,2
|
|
20240912,114700,47384376,399,399,399,399,125
|
|
20240912,114600,47334501,399,399,399,399,9050
|
|
20240912,114500,43723551,399,399,399,399,0
|
|
20240912,114400,43723551,399,399,399,399,0
|
|
20240912,114300,43723551,399,399,399,399,4
|
|
20240912,114200,43721955,400,400,400,400,10
|
|
20240912,114100,43717955,398,399,401,398,776
|
|
20240912,114000,43408652,399,399,399,399,0
|
|
20240912,113900,43408652,399,399,399,399,0
|
|
20240912,113800,43408652,399,399,399,399,127
|
|
20240912,113700,43357979,399,399,399,399,3
|
|
20240912,113600,43356782,399,399,399,398,5350
|
|
20240912,113500,41227132,399,399,399,399,9088
|
|
20240912,113400,37601020,399,399,399,399,0
|
|
20240912,113300,37601020,399,400,400,399,10000
|
|
20240912,113200,33610708,400,400,400,400,336
|
|
20240912,113100,33476308,403,403,403,403,5
|
|
20240912,113000,33474293,403,403,403,403,0
|
|
20240912,112900,33474293,403,399,403,399,6344
|
|
20240912,112800,30943005,400,400,400,400,21
|
|
20240912,112700,30934605,400,400,400,400,0
|
|
20240912,112600,30934605,400,400,400,400,0
|
|
20240912,112500,30934605,400,400,400,400,110
|
|
20240912,112400,30890605,400,400,400,400,3533
|
|
20240912,112300,29477405,401,401,401,401,0
|
|
20240912,112200,29477405,401,401,401,401,0
|
|
20240912,112100,29477405,401,403,403,401,10001
|
|
20240912,112000,25467002,401,401,401,401,10000
|
|
20240912,111900,21457002,403,402,403,402,10001
|
|
20240912,111800,17436599,403,403,403,403,1
|
|
20240912,111700,17436196,401,401,401,401,0
|
|
20240912,111600,17436196,401,401,401,401,718
|
|
20240912,111500,17148278,403,403,403,403,0
|
|
20240912,111400,17148278,403,403,403,403,0
|
|
20240912,111300,17148278,403,401,403,401,251
|
|
20240912,111200,17047625,403,403,403,403,0
|
|
20240912,111100,17047625,403,403,403,403,0
|
|
20240912,111000,17047625,403,403,403,403,3
|
|
20240912,110900,17046416,403,403,403,403,101
|
|
20240912,110800,17005713,403,403,403,403,0
|
|
20240912,110700,17005713,403,403,403,403,0
|
|
20240912,110600,17005713,403,402,403,402,2450
|
|
20240912,110500,16020812,401,401,401,401,0
|
|
20240912,110400,16020812,401,401,401,401,0
|
|
20240912,110300,16020812,401,401,401,401,5
|
|
20240912,110200,16018807,401,401,401,401,0
|
|
20240912,110100,16018807,401,403,403,401,82
|
|
20240912,110000,15985823,403,403,403,403,27
|
|
20240912,105900,15974942,403,403,403,403,0
|
|
20240912,105800,15974942,403,403,403,403,0
|
|
20240912,105700,15974942,403,403,403,403,0
|
|
20240912,105600,15974942,403,403,403,403,0
|
|
20240912,105500,15974942,403,403,403,403,0
|
|
20240912,105400,15974942,403,403,403,403,1
|
|
20240912,105300,15974539,402,402,402,402,100
|
|
20240912,105200,15934339,402,402,402,402,78
|
|
20240912,105100,15902983,402,402,402,402,1
|
|
20240912,105000,15902581,402,402,402,402,0
|
|
20240912,104900,15902581,402,402,402,402,0
|
|
20240912,104800,15902581,402,402,402,402,0
|
|
20240912,104700,15902581,402,402,402,402,0
|
|
20240912,104600,15902581,402,402,402,402,0
|
|
20240912,104500,15902581,402,402,402,402,649
|
|
20240912,104400,15641683,402,402,402,402,0
|
|
20240912,104300,15641683,402,402,402,402,0
|
|
20240912,104200,15641683,402,402,402,402,0
|
|
20240912,104100,15641683,402,402,402,402,0
|
|
20240912,104000,15641683,402,402,402,402,0
|
|
20240912,103900,15641683,402,402,402,402,1
|
|
20240912,103800,15641281,400,400,400,400,0
|
|
20240912,103700,15641281,400,400,400,400,0
|
|
20240912,103600,15641281,400,400,400,400,0
|
|
20240912,103500,15641281,400,400,400,400,0
|
|
20240912,103400,15641281,400,400,400,400,0
|
|
20240912,103300,15641281,400,400,400,400,0
|
|
20240912,103200,15641281,400,400,400,400,0
|
|
20240912,103100,15641281,400,400,400,400,11347
|
|
20240912,103000,11102481,400,400,400,400,13270
|
|
20240912,102900,5794481,402,402,402,402,0
|
|
20240912,102800,5794481,402,402,402,402,0
|
|
20240912,102700,5794481,402,402,402,402,39
|
|
20240912,102600,5778803,402,402,402,402,1
|
|
20240912,102500,5778401,401,401,401,401,0
|
|
20240912,102400,5778401,401,401,401,401,0
|
|
20240912,102300,5778401,401,401,401,401,484
|
|
20240912,102200,5584317,402,402,402,402,0
|
|
20240912,102100,5584317,402,402,402,402,0
|
|
20240912,102000,5584317,402,402,402,402,0
|
|
20240912,101900,5584317,402,402,402,402,0
|
|
20240912,101800,5584317,402,402,402,402,0
|
|
20240912,101700,5584317,402,402,402,402,0
|
|
20240912,101600,5584317,402,402,402,402,0
|
|
20240912,101500,5584317,402,402,402,402,0
|
|
20240912,101400,5584317,402,402,402,402,0
|
|
20240912,101300,5584317,402,402,402,402,0
|
|
20240912,101200,5584317,402,402,402,402,3
|
|
20240912,101100,5583111,403,403,403,403,0
|
|
20240912,101000,5583111,403,403,403,403,1
|
|
20240912,100900,5582708,400,400,400,400,0
|
|
20240912,100800,5582708,400,402,402,400,4393
|
|
20240912,100700,3821761,403,403,403,403,0
|
|
20240912,100600,3821761,403,403,403,403,0
|
|
20240912,100500,3821761,403,403,403,403,0
|
|
20240912,100400,3821761,403,403,403,403,0
|
|
20240912,100300,3821761,403,403,403,403,4
|
|
20240912,100200,3820149,403,403,403,403,0
|
|
20240912,100100,3820149,403,403,403,403,0
|
|
20240912,100000,3820149,403,403,403,403,7
|
|
20240912,095900,3817328,403,403,403,403,18
|
|
20240912,095800,3810074,403,403,403,403,0
|
|
20240912,095700,3810074,403,403,403,403,0
|
|
20240912,095600,3810074,403,403,403,403,0
|
|
20240912,095500,3810074,403,403,403,403,0
|
|
20240912,095400,3810074,403,403,403,403,3
|
|
20240912,095300,3808865,403,403,403,403,994
|
|
20240912,095200,3408283,404,404,404,404,0
|
|
20240912,095100,3408283,404,404,404,404,0
|
|
20240912,095000,3408283,404,404,404,404,16
|
|
20240912,094900,3401819,403,404,404,403,6
|
|
20240912,094800,3399397,404,404,404,404,0
|
|
20240912,094700,3399397,404,404,404,404,1996
|
|
20240912,094600,2593013,403,403,403,403,2
|
|
20240912,094500,2592207,404,404,404,404,0
|
|
20240912,094400,2592207,404,404,404,404,0
|
|
20240912,094300,2592207,404,404,404,404,0
|
|
20240912,094200,2592207,404,404,404,404,0
|
|
20240912,094100,2592207,404,404,404,404,0
|
|
20240912,094000,2592207,404,404,404,404,74
|
|
20240912,093900,2562311,404,403,404,403,21
|
|
20240912,093800,2553847,403,403,403,403,20
|
|
20240912,093700,2545787,403,403,403,403,107
|
|
20240912,093600,2502666,404,404,404,404,1
|
|
20240912,093500,2502262,403,403,403,403,148
|
|
20240912,093400,2442618,403,403,403,403,919
|
|
20240912,093300,2072261,403,403,403,403,1
|
|
20240912,093200,2071858,403,403,403,403,1
|
|
20240912,093100,2071455,403,403,403,403,0
|
|
20240912,093000,2071455,403,403,403,403,0
|
|
20240912,092900,2071455,403,403,403,403,0
|
|
20240912,092800,2071455,403,403,403,403,1
|
|
20240912,092700,2071052,402,402,402,402,0
|
|
20240912,092600,2071052,402,402,402,402,38
|
|
20240912,092500,2055776,404,403,404,403,2
|
|
20240912,092400,2054969,403,403,403,403,0
|
|
20240912,092300,2054969,403,403,403,403,0
|
|
20240912,092200,2054969,403,403,403,403,0
|
|
20240912,092100,2054969,403,403,403,403,1734
|
|
20240912,092000,1356167,403,403,403,403,0
|
|
20240912,091900,1356167,403,403,403,403,0
|
|
20240912,091800,1356167,403,403,403,403,0
|
|
20240912,091700,1356167,403,403,403,403,7
|
|
20240912,091600,1353346,403,403,403,403,30
|
|
20240912,091500,1341256,403,403,403,403,0
|
|
20240912,091400,1341256,403,402,403,402,3
|
|
20240912,091300,1340049,403,403,403,403,30
|
|
20240912,091200,1327959,403,403,403,403,0
|
|
20240912,091100,1327959,403,403,403,403,0
|
|
20240912,091000,1327959,403,403,403,403,0
|
|
20240912,090900,1327959,403,403,403,403,0
|
|
20240912,090800,1327959,403,403,403,403,2
|
|
20240912,090700,1327153,404,404,404,404,0
|
|
20240912,090600,1327153,404,404,404,404,0
|
|
20240912,090500,1327153,404,404,404,404,1
|
|
20240912,090400,1326749,403,403,403,403,3000
|
|
20240912,090300,117749,403,403,403,403,0
|
|
20240912,090200,117749,403,403,403,403,0
|
|
20240912,090100,117749,403,403,403,403,0
|
|
20240912,090000,117749,403,399,404,399,292
|