596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185300,60640829,832,832,832,832,6989
|
|
20240923,185200,60640829,832,832,832,832,0
|
|
20240923,185100,60640829,832,832,832,832,0
|
|
20240923,185000,60640829,832,832,832,832,0
|
|
20240923,184900,60640829,832,832,832,832,0
|
|
20240923,184800,60640829,832,832,832,832,0
|
|
20240923,184700,60640829,832,832,832,832,0
|
|
20240923,184600,60640829,832,832,832,832,0
|
|
20240923,184500,60640829,832,832,832,832,0
|
|
20240923,184400,60640829,832,832,832,832,0
|
|
20240923,184300,60640829,832,832,832,832,0
|
|
20240923,184200,60640829,832,832,832,832,0
|
|
20240923,184100,60640829,832,832,832,832,0
|
|
20240923,184000,60640829,832,832,832,832,0
|
|
20240923,183900,60640829,832,832,832,832,0
|
|
20240923,183800,60640829,832,832,832,832,0
|
|
20240923,183700,60640829,832,832,832,832,0
|
|
20240923,183600,60640829,832,832,832,832,0
|
|
20240923,183500,60640829,832,832,832,832,0
|
|
20240923,183400,60640829,832,832,832,832,0
|
|
20240923,183300,60640829,832,832,832,832,0
|
|
20240923,183200,60640829,832,832,832,832,0
|
|
20240923,183100,60640829,832,832,832,832,0
|
|
20240923,183000,60640829,832,832,832,832,0
|
|
20240923,182900,60640829,832,832,832,832,0
|
|
20240923,182800,60640829,832,832,832,832,0
|
|
20240923,182700,60640829,832,832,832,832,0
|
|
20240923,182600,60640829,832,832,832,832,0
|
|
20240923,182500,60640829,832,832,832,832,0
|
|
20240923,182400,60640829,832,832,832,832,0
|
|
20240923,182300,60640829,832,832,832,832,6989
|
|
20240923,182200,60640829,832,832,832,832,0
|
|
20240923,182100,60640829,832,832,832,832,0
|
|
20240923,182000,60640829,832,832,832,832,0
|
|
20240923,181900,60640829,832,832,832,832,0
|
|
20240923,181800,60640829,832,832,832,832,0
|
|
20240923,181700,60640829,832,832,832,832,0
|
|
20240923,181600,60640829,832,832,832,832,0
|
|
20240923,181500,60640829,832,832,832,832,0
|
|
20240923,181400,60640829,832,832,832,832,0
|
|
20240923,181300,60640829,832,832,832,832,0
|
|
20240923,181200,60640829,832,832,832,832,0
|
|
20240923,181100,60640829,832,832,832,832,0
|
|
20240923,181000,60640829,832,832,832,832,0
|
|
20240923,180900,60640829,832,832,832,832,0
|
|
20240923,180800,60640829,832,832,832,832,0
|
|
20240923,180700,60640829,832,832,832,832,0
|
|
20240923,180600,60640829,832,832,832,832,0
|
|
20240923,180500,60640829,832,832,832,832,0
|
|
20240923,180400,60640829,832,832,832,832,0
|
|
20240923,180300,60640829,832,832,832,832,0
|
|
20240923,180200,60640829,832,832,832,832,0
|
|
20240923,180100,60640829,832,832,832,832,0
|
|
20240923,180000,60640829,832,832,832,832,0
|
|
20240923,175900,60640829,832,832,832,832,0
|
|
20240923,175800,60640829,832,832,832,832,0
|
|
20240923,175700,60640829,832,832,832,832,0
|
|
20240923,175600,60640829,832,832,832,832,0
|
|
20240923,175500,60640829,832,832,832,832,0
|
|
20240923,175400,60640829,832,832,832,832,0
|
|
20240923,175300,60640829,832,832,832,832,6989
|
|
20240923,175200,60640829,832,832,832,832,0
|
|
20240923,175100,60640829,832,832,832,832,0
|
|
20240923,175000,60640829,832,832,832,832,0
|
|
20240923,174900,60640829,832,832,832,832,0
|
|
20240923,174800,60640829,832,832,832,832,0
|
|
20240923,174700,60640829,832,832,832,832,0
|
|
20240923,174600,60640829,832,832,832,832,0
|
|
20240923,174500,60640829,832,832,832,832,0
|
|
20240923,174400,60640829,832,832,832,832,0
|
|
20240923,174300,60640829,832,832,832,832,0
|
|
20240923,174200,60640829,832,832,832,832,0
|
|
20240923,174100,60640829,832,832,832,832,0
|
|
20240923,174000,60640829,832,832,832,832,0
|
|
20240923,173900,60640829,832,832,832,832,0
|
|
20240923,173800,60640829,832,832,832,832,0
|
|
20240923,173700,60640829,832,832,832,832,0
|
|
20240923,173600,60640829,832,832,832,832,0
|
|
20240923,173500,60640829,832,832,832,832,0
|
|
20240923,173400,60640829,832,832,832,832,0
|
|
20240923,173300,60640829,832,832,832,832,0
|
|
20240923,173200,60640829,832,832,832,832,0
|
|
20240923,173100,60640829,832,832,832,832,0
|
|
20240923,173000,60640829,832,832,832,832,0
|
|
20240923,172900,60640829,832,832,832,832,0
|
|
20240923,172800,60640829,832,832,832,832,0
|
|
20240923,172700,60640829,832,832,832,832,0
|
|
20240923,172600,60640829,832,832,832,832,0
|
|
20240923,172500,60640829,832,832,832,832,0
|
|
20240923,172400,60640829,832,832,832,832,0
|
|
20240923,172300,60640829,832,832,832,832,6989
|
|
20240923,172200,60640829,832,832,832,832,0
|
|
20240923,172100,60640829,832,832,832,832,0
|
|
20240923,172000,60640829,832,832,832,832,0
|
|
20240923,171900,60640829,832,832,832,832,0
|
|
20240923,171800,60640829,832,832,832,832,0
|
|
20240923,171700,60640829,832,832,832,832,0
|
|
20240923,171600,60640829,832,832,832,832,0
|
|
20240923,171500,60640829,832,832,832,832,0
|
|
20240923,171400,60640829,832,832,832,832,0
|
|
20240923,171300,60640829,832,832,832,832,0
|
|
20240923,171200,60640829,832,832,832,832,0
|
|
20240923,171100,60640829,832,832,832,832,0
|
|
20240923,171000,60640829,832,832,832,832,0
|
|
20240923,170900,60640829,832,832,832,832,0
|
|
20240923,170800,60640829,832,832,832,832,0
|
|
20240923,170700,60640829,832,832,832,832,0
|
|
20240923,170600,60640829,832,832,832,832,0
|
|
20240923,170500,60640829,832,832,832,832,0
|
|
20240923,170400,60640829,832,832,832,832,0
|
|
20240923,170300,60640829,832,832,832,832,0
|
|
20240923,170200,60640829,832,832,832,832,0
|
|
20240923,170100,60640829,832,832,832,832,0
|
|
20240923,170000,60640829,832,832,832,832,0
|
|
20240923,165900,60640829,832,832,832,832,0
|
|
20240923,165800,60640829,832,832,832,832,0
|
|
20240923,165700,60640829,832,832,832,832,0
|
|
20240923,165600,60640829,832,832,832,832,0
|
|
20240923,165500,60640829,832,832,832,832,0
|
|
20240923,165400,60640829,832,832,832,832,0
|
|
20240923,165300,60640829,832,832,832,832,6989
|
|
20240923,165200,60640829,832,832,832,832,0
|
|
20240923,165100,60640829,832,832,832,832,0
|
|
20240923,165000,60640829,832,832,832,832,0
|
|
20240923,164900,60640829,832,832,832,832,0
|
|
20240923,164800,60640829,832,832,832,832,0
|
|
20240923,164700,60640829,832,832,832,832,0
|
|
20240923,164600,60640829,832,832,832,832,0
|
|
20240923,164500,60640829,832,832,832,832,0
|
|
20240923,164400,60640829,832,832,832,832,0
|
|
20240923,164300,60640829,832,832,832,832,0
|
|
20240923,164200,60640829,832,832,832,832,0
|
|
20240923,164100,60640829,832,832,832,832,0
|
|
20240923,164000,60640829,832,832,832,832,0
|
|
20240923,163900,60640829,832,832,832,832,0
|
|
20240923,163800,60640829,832,832,832,832,0
|
|
20240923,163700,60640829,832,832,832,832,0
|
|
20240923,163600,60640829,832,832,832,832,0
|
|
20240923,163500,60640829,832,832,832,832,0
|
|
20240923,163400,60640829,832,832,832,832,0
|
|
20240923,163300,60640829,832,832,832,832,0
|
|
20240923,163200,60640829,832,832,832,832,0
|
|
20240923,163100,60640829,832,832,832,832,0
|
|
20240923,163000,60640829,832,832,832,832,0
|
|
20240923,162900,60640829,832,832,832,832,0
|
|
20240923,162800,60640829,832,832,832,832,0
|
|
20240923,162700,60640829,832,832,832,832,0
|
|
20240923,162600,60640829,832,832,832,832,0
|
|
20240923,162500,60640829,832,832,832,832,0
|
|
20240923,162400,60640829,832,832,832,832,0
|
|
20240923,162300,60640829,832,832,832,832,6989
|
|
20240923,162200,60640829,832,832,832,832,0
|
|
20240923,162100,60640829,832,832,832,832,0
|
|
20240923,162000,60640829,832,832,832,832,0
|
|
20240923,161900,60640829,832,832,832,832,0
|
|
20240923,161800,60640829,832,832,832,832,0
|
|
20240923,161700,60640829,832,832,832,832,0
|
|
20240923,161600,60640829,832,832,832,832,0
|
|
20240923,161500,60640829,832,832,832,832,0
|
|
20240923,161400,60640829,832,832,832,832,0
|
|
20240923,161300,60640829,832,832,832,832,0
|
|
20240923,161200,60640829,832,832,832,832,0
|
|
20240923,161100,60640829,832,832,832,832,0
|
|
20240923,161000,60640829,832,832,832,832,0
|
|
20240923,160900,60640829,832,832,832,832,0
|
|
20240923,160800,60640829,832,832,832,832,0
|
|
20240923,160700,60640829,832,832,832,832,0
|
|
20240923,160600,60640829,832,832,832,832,0
|
|
20240923,160500,60640829,832,832,832,832,0
|
|
20240923,160400,60640829,832,832,832,832,0
|
|
20240923,160300,60640829,832,832,832,832,0
|
|
20240923,160200,60640829,832,832,832,832,0
|
|
20240923,160100,60640829,832,832,832,832,0
|
|
20240923,160000,60640829,832,832,832,832,0
|
|
20240923,155900,60640829,832,832,832,832,0
|
|
20240923,155800,60640829,832,832,832,832,0
|
|
20240923,155700,60640829,832,832,832,832,0
|
|
20240923,155600,60640829,832,832,832,832,0
|
|
20240923,155500,60640829,832,832,832,832,0
|
|
20240923,155400,60640829,832,832,832,832,0
|
|
20240923,155300,60640829,832,832,832,832,6989
|
|
20240923,155200,60640829,832,832,832,832,0
|
|
20240923,155100,60640829,832,832,832,832,0
|
|
20240923,155000,60640829,832,832,832,832,0
|
|
20240923,154900,60640829,832,832,832,832,0
|
|
20240923,154800,60640829,832,832,832,832,0
|
|
20240923,154700,60640829,832,832,832,832,0
|
|
20240923,154600,60640829,832,832,832,832,0
|
|
20240923,154500,60640829,832,832,832,832,0
|
|
20240923,154400,60640829,832,832,832,832,0
|
|
20240923,154300,60640829,832,832,832,832,0
|
|
20240923,154200,60640829,832,832,832,832,0
|
|
20240923,154100,60640829,832,832,832,832,0
|
|
20240923,154000,60640829,832,832,832,832,0
|
|
20240923,153900,60640829,832,832,832,832,0
|
|
20240923,153800,60640829,832,832,832,832,0
|
|
20240923,153700,60640829,832,832,832,832,0
|
|
20240923,153600,60640829,832,832,832,832,0
|
|
20240923,153500,60640829,832,832,832,832,0
|
|
20240923,153400,60640829,832,832,832,832,0
|
|
20240923,153300,60640829,832,832,832,832,0
|
|
20240923,153200,60640829,832,832,832,832,0
|
|
20240923,153100,60640829,832,832,832,832,0
|
|
20240923,153000,60640829,832,832,832,832,6989
|
|
20240923,152900,54825981,835,835,835,835,0
|
|
20240923,152800,54825981,835,835,835,835,0
|
|
20240923,152700,54825981,835,835,835,835,0
|
|
20240923,152600,54825981,835,835,835,835,0
|
|
20240923,152500,54825981,835,835,835,835,0
|
|
20240923,152400,54825981,835,835,835,835,0
|
|
20240923,152300,54825981,835,835,835,835,0
|
|
20240923,152200,54825981,835,835,835,835,0
|
|
20240923,152100,54825981,835,835,835,835,0
|
|
20240923,152000,54825981,835,835,835,835,0
|
|
20240923,151900,54825981,835,838,838,835,10056
|
|
20240923,151800,46410353,839,841,841,838,6112
|
|
20240923,151700,41286593,844,844,844,844,0
|
|
20240923,151600,41286593,844,844,844,844,0
|
|
20240923,151500,41286593,844,844,844,844,37
|
|
20240923,151400,41255365,844,844,844,844,2
|
|
20240923,151300,41253677,847,847,847,847,0
|
|
20240923,151200,41253677,847,847,847,847,0
|
|
20240923,151100,41253677,847,847,847,847,1
|
|
20240923,151000,41252830,847,847,847,847,3
|
|
20240923,150900,41250289,840,840,840,840,500
|
|
20240923,150800,40830289,847,847,847,847,39
|
|
20240923,150700,40797256,846,846,846,846,0
|
|
20240923,150600,40797256,846,846,846,846,0
|
|
20240923,150500,40797256,846,846,846,846,0
|
|
20240923,150400,40797256,846,838,846,838,12
|
|
20240923,150300,40787132,838,839,839,838,3
|
|
20240923,150200,40784617,846,846,846,846,0
|
|
20240923,150100,40784617,846,846,846,846,0
|
|
20240923,150000,40784617,846,846,846,846,0
|
|
20240923,145900,40784617,846,846,846,846,0
|
|
20240923,145800,40784617,846,846,846,846,0
|
|
20240923,145700,40784617,846,846,846,846,0
|
|
20240923,145600,40784617,846,846,846,846,0
|
|
20240923,145500,40784617,846,846,846,846,30
|
|
20240923,145400,40759237,847,848,848,847,51
|
|
20240923,145300,40716009,848,848,848,848,0
|
|
20240923,145200,40716009,848,838,848,837,101
|
|
20240923,145100,40631460,848,848,848,848,0
|
|
20240923,145000,40631460,848,848,848,848,0
|
|
20240923,144900,40631460,848,848,848,848,0
|
|
20240923,144800,40631460,848,848,848,848,0
|
|
20240923,144700,40631460,848,848,848,848,1259
|
|
20240923,144600,39563828,836,836,836,836,0
|
|
20240923,144500,39563828,836,836,836,836,0
|
|
20240923,144400,39563828,836,836,836,836,0
|
|
20240923,144300,39563828,836,836,836,836,0
|
|
20240923,144200,39563828,836,836,836,836,0
|
|
20240923,144100,39563828,836,836,836,836,0
|
|
20240923,144000,39563828,836,836,836,836,0
|
|
20240923,143900,39563828,836,836,836,836,0
|
|
20240923,143800,39563828,836,836,836,836,0
|
|
20240923,143700,39563828,836,836,836,836,0
|
|
20240923,143600,39563828,836,836,836,836,500
|
|
20240923,143500,39145828,835,837,837,835,1014
|
|
20240923,143400,38298626,853,853,853,853,0
|
|
20240923,143300,38298626,853,852,853,850,43
|
|
20240923,143200,38261999,836,836,836,836,0
|
|
20240923,143100,38261999,836,836,836,836,0
|
|
20240923,143000,38261999,836,836,836,836,0
|
|
20240923,142900,38261999,836,836,836,836,0
|
|
20240923,142800,38261999,836,836,836,836,0
|
|
20240923,142700,38261999,836,836,836,836,0
|
|
20240923,142600,38261999,836,836,836,836,808
|
|
20240923,142500,37586511,836,836,836,836,0
|
|
20240923,142400,37586511,836,836,836,836,43
|
|
20240923,142300,37550563,836,836,836,836,150
|
|
20240923,142200,37425163,836,838,838,836,669
|
|
20240923,142100,36865551,839,841,841,839,312
|
|
20240923,142000,36603488,840,840,840,840,0
|
|
20240923,141900,36603488,840,840,840,840,0
|
|
20240923,141800,36603488,840,840,840,840,0
|
|
20240923,141700,36603488,840,840,840,840,0
|
|
20240923,141600,36603488,840,840,840,840,0
|
|
20240923,141500,36603488,840,840,840,840,0
|
|
20240923,141400,36603488,840,840,840,840,0
|
|
20240923,141300,36603488,840,840,840,840,0
|
|
20240923,141200,36603488,840,841,841,840,387
|
|
20240923,141100,36278386,840,840,840,840,0
|
|
20240923,141000,36278386,840,840,840,840,0
|
|
20240923,140900,36278386,840,840,840,840,0
|
|
20240923,140800,36278386,840,840,840,840,0
|
|
20240923,140700,36278386,840,840,840,840,0
|
|
20240923,140600,36278386,840,840,840,840,277
|
|
20240923,140500,36045706,837,837,837,837,0
|
|
20240923,140400,36045706,837,837,837,837,0
|
|
20240923,140300,36045706,837,837,837,837,538
|
|
20240923,140200,35595400,837,837,837,837,100
|
|
20240923,140100,35511700,837,837,837,837,0
|
|
20240923,140000,35511700,837,837,837,837,200
|
|
20240923,135900,35344300,837,838,838,837,2275
|
|
20240923,135800,33439968,839,839,839,839,0
|
|
20240923,135700,33439968,839,839,839,839,10
|
|
20240923,135600,33431578,839,839,839,839,1
|
|
20240923,135500,33430739,839,839,839,839,0
|
|
20240923,135400,33430739,839,839,839,839,81
|
|
20240923,135300,33362780,839,839,839,839,4
|
|
20240923,135200,33359424,839,839,839,839,0
|
|
20240923,135100,33359424,839,839,839,839,20
|
|
20240923,135000,33342644,839,839,839,839,345
|
|
20240923,134900,33053189,838,838,838,838,0
|
|
20240923,134800,33053189,838,838,838,838,0
|
|
20240923,134700,33053189,838,838,838,838,0
|
|
20240923,134600,33053189,838,838,838,838,0
|
|
20240923,134500,33053189,838,838,838,838,0
|
|
20240923,134400,33053189,838,838,838,838,318
|
|
20240923,134300,32786705,839,841,841,839,1024
|
|
20240923,134200,31926823,842,842,842,842,10
|
|
20240923,134100,31918403,842,842,842,842,716
|
|
20240923,134000,31315531,842,842,842,842,0
|
|
20240923,133900,31315531,842,842,842,842,0
|
|
20240923,133800,31315531,842,842,842,842,2
|
|
20240923,133700,31313847,841,841,841,841,200
|
|
20240923,133600,31145647,841,841,841,841,118
|
|
20240923,133500,31046409,841,841,841,840,972
|
|
20240923,133400,30229557,841,841,841,841,54
|
|
20240923,133300,30184143,840,840,840,840,0
|
|
20240923,133200,30184143,840,840,840,840,0
|
|
20240923,133100,30184143,840,840,840,840,0
|
|
20240923,133000,30184143,840,840,840,840,0
|
|
20240923,132900,30184143,840,840,840,840,0
|
|
20240923,132800,30184143,840,842,842,840,3130
|
|
20240923,132700,27551867,843,843,843,843,1426
|
|
20240923,132600,26349749,843,843,843,843,808
|
|
20240923,132500,25668605,844,844,844,844,100
|
|
20240923,132400,25584205,844,844,844,844,20
|
|
20240923,132300,25567325,844,844,844,844,0
|
|
20240923,132200,25567325,844,844,844,844,0
|
|
20240923,132100,25567325,844,844,844,844,0
|
|
20240923,132000,25567325,844,844,844,844,0
|
|
20240923,131900,25567325,844,844,844,843,1222
|
|
20240923,131800,24537131,846,846,846,846,0
|
|
20240923,131700,24537131,846,848,848,846,21
|
|
20240923,131600,24519363,845,845,845,845,0
|
|
20240923,131500,24519363,845,845,845,845,0
|
|
20240923,131400,24519363,845,845,845,845,0
|
|
20240923,131300,24519363,845,845,845,845,0
|
|
20240923,131200,24519363,845,845,845,845,0
|
|
20240923,131100,24519363,845,845,845,845,1
|
|
20240923,131000,24518518,849,849,849,849,0
|
|
20240923,130900,24518518,849,849,849,849,890
|
|
20240923,130800,23762908,849,849,849,849,0
|
|
20240923,130700,23762908,849,849,849,849,0
|
|
20240923,130600,23762908,849,849,849,849,0
|
|
20240923,130500,23762908,849,849,849,849,0
|
|
20240923,130400,23762908,849,849,849,849,0
|
|
20240923,130300,23762908,849,849,849,849,0
|
|
20240923,130200,23762908,849,849,849,849,10
|
|
20240923,130100,23754418,845,845,845,844,107
|
|
20240923,130000,23664107,845,846,846,845,19
|
|
20240923,125900,23648051,847,847,847,847,0
|
|
20240923,125800,23648051,847,847,847,847,0
|
|
20240923,125700,23648051,847,847,847,847,0
|
|
20240923,125600,23648051,847,848,848,847,2
|
|
20240923,125500,23646356,849,849,849,849,0
|
|
20240923,125400,23646356,849,849,849,849,0
|
|
20240923,125300,23646356,849,849,849,849,0
|
|
20240923,125200,23646356,849,849,849,849,0
|
|
20240923,125100,23646356,849,849,849,849,0
|
|
20240923,125000,23646356,849,849,849,849,10
|
|
20240923,124900,23637866,846,847,847,846,2
|
|
20240923,124800,23636173,848,848,848,848,0
|
|
20240923,124700,23636173,848,848,848,848,1
|
|
20240923,124600,23635325,844,844,844,844,0
|
|
20240923,124500,23635325,844,844,844,844,0
|
|
20240923,124400,23635325,844,844,844,844,0
|
|
20240923,124300,23635325,844,844,844,844,0
|
|
20240923,124200,23635325,844,844,844,844,0
|
|
20240923,124100,23635325,844,844,844,844,10
|
|
20240923,124000,23626885,845,845,845,845,0
|
|
20240923,123900,23626885,845,845,845,845,0
|
|
20240923,123800,23626885,845,845,845,845,1
|
|
20240923,123700,23626040,845,845,845,845,0
|
|
20240923,123600,23626040,845,845,845,845,0
|
|
20240923,123500,23626040,845,845,845,845,12
|
|
20240923,123400,23615900,846,846,846,846,0
|
|
20240923,123300,23615900,846,846,846,846,1
|
|
20240923,123200,23615054,844,844,844,844,1
|
|
20240923,123100,23614210,843,843,843,843,0
|
|
20240923,123000,23614210,843,843,843,843,0
|
|
20240923,122900,23614210,843,843,843,843,0
|
|
20240923,122800,23614210,843,843,843,843,0
|
|
20240923,122700,23614210,843,845,845,843,60
|
|
20240923,122600,23563593,844,844,844,844,0
|
|
20240923,122500,23563593,844,845,845,844,99
|
|
20240923,122400,23480022,852,852,852,852,0
|
|
20240923,122300,23480022,852,852,852,852,0
|
|
20240923,122200,23480022,852,852,852,852,0
|
|
20240923,122100,23480022,852,847,852,847,22
|
|
20240923,122000,23461379,843,843,843,843,1
|
|
20240923,121900,23460536,843,844,844,843,16
|
|
20240923,121800,23447033,843,843,843,843,0
|
|
20240923,121700,23447033,843,843,843,843,0
|
|
20240923,121600,23447033,843,846,846,843,104
|
|
20240923,121500,23359323,847,847,847,847,1
|
|
20240923,121400,23358476,844,844,844,844,0
|
|
20240923,121300,23358476,844,844,844,844,23
|
|
20240923,121200,23339064,844,844,844,844,5
|
|
20240923,121100,23334844,844,846,846,844,4
|
|
20240923,121000,23331465,847,847,847,847,2
|
|
20240923,120900,23329771,850,845,850,844,9
|
|
20240923,120800,23322163,846,846,846,846,500
|
|
20240923,120700,22899163,846,849,849,846,1250
|
|
20240923,120600,21841536,852,852,852,852,0
|
|
20240923,120500,21841536,852,854,854,852,1001
|
|
20240923,120400,20986684,854,854,854,854,0
|
|
20240923,120300,20986684,854,854,854,854,0
|
|
20240923,120200,20986684,854,854,854,854,0
|
|
20240923,120100,20986684,854,854,854,854,0
|
|
20240923,120000,20986684,854,854,854,854,0
|
|
20240923,115900,20986684,854,854,854,854,50
|
|
20240923,115800,20943984,844,844,844,844,0
|
|
20240923,115700,20943984,844,844,844,844,0
|
|
20240923,115600,20943984,844,845,845,844,8
|
|
20240923,115500,20937226,843,843,843,843,0
|
|
20240923,115400,20937226,843,843,843,843,0
|
|
20240923,115300,20937226,843,843,843,843,0
|
|
20240923,115200,20937226,843,843,843,843,0
|
|
20240923,115100,20937226,843,843,843,843,0
|
|
20240923,115000,20937226,843,843,843,843,0
|
|
20240923,114900,20937226,843,843,843,843,0
|
|
20240923,114800,20937226,843,843,843,843,0
|
|
20240923,114700,20937226,843,843,843,843,0
|
|
20240923,114600,20937226,843,843,843,843,0
|
|
20240923,114500,20937226,843,843,843,843,0
|
|
20240923,114400,20937226,843,843,843,843,0
|
|
20240923,114300,20937226,843,846,846,843,150
|
|
20240923,114200,20810640,843,843,843,843,0
|
|
20240923,114100,20810640,843,843,843,843,0
|
|
20240923,114000,20810640,843,843,843,843,0
|
|
20240923,113900,20810640,843,843,843,843,0
|
|
20240923,113800,20810640,843,843,843,843,0
|
|
20240923,113700,20810640,843,843,843,843,0
|
|
20240923,113600,20810640,843,843,843,843,0
|
|
20240923,113500,20810640,843,843,843,843,0
|
|
20240923,113400,20810640,843,843,843,843,0
|
|
20240923,113300,20810640,843,843,843,843,0
|
|
20240923,113200,20810640,843,843,843,843,0
|
|
20240923,113100,20810640,843,843,843,843,0
|
|
20240923,113000,20810640,843,843,843,843,0
|
|
20240923,112900,20810640,843,843,843,843,6
|
|
20240923,112800,20805582,843,843,850,843,48
|
|
20240923,112700,20765111,844,844,844,844,100
|
|
20240923,112600,20680711,844,844,844,844,0
|
|
20240923,112500,20680711,844,846,846,844,1462
|
|
20240923,112400,19446351,845,845,845,845,0
|
|
20240923,112300,19446351,845,845,845,845,0
|
|
20240923,112200,19446351,845,845,845,845,0
|
|
20240923,112100,19446351,845,845,845,845,1
|
|
20240923,112000,19445506,845,845,845,845,0
|
|
20240923,111900,19445506,845,845,845,845,0
|
|
20240923,111800,19445506,845,845,845,845,0
|
|
20240923,111700,19445506,845,845,845,845,2
|
|
20240923,111600,19443816,855,855,855,855,0
|
|
20240923,111500,19443816,855,855,855,855,0
|
|
20240923,111400,19443816,855,855,855,855,1
|
|
20240923,111300,19442961,855,855,855,855,0
|
|
20240923,111200,19442961,855,855,855,855,0
|
|
20240923,111100,19442961,855,855,855,855,0
|
|
20240923,111000,19442961,855,855,855,855,0
|
|
20240923,110900,19442961,855,855,855,855,0
|
|
20240923,110800,19442961,855,855,855,855,0
|
|
20240923,110700,19442961,855,855,855,855,0
|
|
20240923,110600,19442961,855,855,855,855,0
|
|
20240923,110500,19442961,855,855,855,855,0
|
|
20240923,110400,19442961,855,855,855,855,0
|
|
20240923,110300,19442961,855,855,855,855,100
|
|
20240923,110200,19357461,855,855,855,855,0
|
|
20240923,110100,19357461,855,855,855,855,0
|
|
20240923,110000,19357461,855,855,855,855,6
|
|
20240923,105900,19352331,845,845,845,845,0
|
|
20240923,105800,19352331,845,849,849,845,1159
|
|
20240923,105700,18372542,854,854,854,854,0
|
|
20240923,105600,18372542,854,854,854,854,2
|
|
20240923,105500,18370834,850,850,850,850,0
|
|
20240923,105400,18370834,850,850,850,850,0
|
|
20240923,105300,18370834,850,850,850,850,0
|
|
20240923,105200,18370834,850,850,850,850,0
|
|
20240923,105100,18370834,850,851,851,850,42
|
|
20240923,105000,18335094,858,858,858,858,6
|
|
20240923,104900,18329946,859,853,859,852,13
|
|
20240923,104800,18318852,854,854,854,854,1
|
|
20240923,104700,18317998,854,854,854,854,0
|
|
20240923,104600,18317998,854,854,854,854,0
|
|
20240923,104500,18317998,854,854,854,854,0
|
|
20240923,104400,18317998,854,854,854,854,0
|
|
20240923,104300,18317998,854,854,854,854,1
|
|
20240923,104200,18317144,853,853,853,853,0
|
|
20240923,104100,18317144,853,853,853,853,1
|
|
20240923,104000,18316291,855,856,856,854,5
|
|
20240923,103900,18312016,856,857,857,856,2
|
|
20240923,103800,18310303,859,859,859,859,1
|
|
20240923,103700,18309444,851,851,851,851,0
|
|
20240923,103600,18309444,851,851,851,851,0
|
|
20240923,103500,18309444,851,851,851,851,11
|
|
20240923,103400,18300083,857,859,859,857,12
|
|
20240923,103300,18289777,851,856,856,851,5
|
|
20240923,103200,18285516,859,859,859,859,0
|
|
20240923,103100,18285516,859,859,859,859,0
|
|
20240923,103000,18285516,859,859,859,859,0
|
|
20240923,102900,18285516,859,859,859,859,0
|
|
20240923,102800,18285516,859,853,859,850,2543
|
|
20240923,102700,16122709,859,858,859,858,4
|
|
20240923,102600,16119275,855,854,855,854,322
|
|
20240923,102500,15843984,854,854,854,854,0
|
|
20240923,102400,15843984,854,854,854,854,0
|
|
20240923,102300,15843984,854,854,854,854,0
|
|
20240923,102200,15843984,854,854,854,854,0
|
|
20240923,102100,15843984,854,854,854,854,0
|
|
20240923,102000,15843984,854,854,854,854,0
|
|
20240923,101900,15843984,854,854,854,854,0
|
|
20240923,101800,15843984,854,854,854,854,0
|
|
20240923,101700,15843984,854,854,854,854,0
|
|
20240923,101600,15843984,854,854,854,854,0
|
|
20240923,101500,15843984,854,854,854,854,0
|
|
20240923,101400,15843984,854,854,854,854,0
|
|
20240923,101300,15843984,854,854,854,854,0
|
|
20240923,101200,15843984,854,854,854,854,0
|
|
20240923,101100,15843984,854,854,854,854,0
|
|
20240923,101000,15843984,854,854,854,854,1
|
|
20240923,100900,15843130,852,852,852,852,1
|
|
20240923,100800,15842278,852,852,852,852,430
|
|
20240923,100700,15475918,852,852,852,852,0
|
|
20240923,100600,15475918,852,852,852,852,1
|
|
20240923,100500,15475066,852,852,852,852,1
|
|
20240923,100400,15474214,852,852,852,852,10
|
|
20240923,100300,15465694,853,853,853,853,2
|
|
20240923,100200,15463988,852,852,852,852,0
|
|
20240923,100100,15463988,852,852,852,852,100
|
|
20240923,100000,15378788,844,844,844,844,0
|
|
20240923,095900,15378788,844,844,844,844,0
|
|
20240923,095800,15378788,844,844,844,844,2602
|
|
20240923,095700,13182700,843,843,843,843,0
|
|
20240923,095600,13182700,843,843,843,843,50
|
|
20240923,095500,13140550,843,843,843,843,1
|
|
20240923,095400,13139707,842,842,842,842,590
|
|
20240923,095300,12642927,843,843,843,843,0
|
|
20240923,095200,12642927,843,843,843,843,0
|
|
20240923,095100,12642927,843,847,847,843,68
|
|
20240923,095000,12585547,844,846,846,844,560
|
|
20240923,094900,12112846,847,848,849,847,79
|
|
20240923,094800,12045822,848,848,848,848,20
|
|
20240923,094700,12028862,849,850,850,849,39
|
|
20240923,094600,11995730,851,851,851,851,6
|
|
20240923,094500,11990624,852,852,852,852,0
|
|
20240923,094400,11990624,852,852,852,852,0
|
|
20240923,094300,11990624,852,852,852,852,31
|
|
20240923,094200,11964212,853,852,853,852,15
|
|
20240923,094100,11951427,848,848,848,848,23
|
|
20240923,094000,11931923,849,849,850,849,4
|
|
20240923,093900,11928526,850,852,852,850,4
|
|
20240923,093800,11925122,852,854,854,852,4
|
|
20240923,093700,11921712,854,854,854,854,32
|
|
20240923,093600,11894384,854,854,854,854,3
|
|
20240923,093500,11891822,855,845,855,845,296
|
|
20240923,093400,11641536,845,845,845,845,200
|
|
20240923,093300,11472536,845,845,845,845,2
|
|
20240923,093200,11470846,845,845,845,845,4
|
|
20240923,093100,11467466,845,845,845,845,483
|
|
20240923,093000,11059331,848,847,848,847,39
|
|
20240923,092900,11026294,845,846,846,845,1130
|
|
20240923,092800,10071442,847,846,847,845,1104
|
|
20240923,092700,9137111,850,850,850,850,0
|
|
20240923,092600,9137111,850,849,850,847,4791
|
|
20240923,092500,5078103,849,853,853,849,639
|
|
20240923,092400,4534267,852,854,854,852,51
|
|
20240923,092300,4490752,854,854,854,854,2
|
|
20240923,092200,4489044,853,853,853,853,0
|
|
20240923,092100,4489044,853,853,853,853,1
|
|
20240923,092000,4488191,850,850,850,850,0
|
|
20240923,091900,4488191,850,850,850,850,5
|
|
20240923,091800,4483941,851,851,851,851,1
|
|
20240923,091700,4483090,852,852,852,852,0
|
|
20240923,091600,4483090,852,852,852,852,0
|
|
20240923,091500,4483090,852,852,852,852,1
|
|
20240923,091400,4482238,854,853,854,853,101
|
|
20240923,091300,4395985,854,854,854,854,1
|
|
20240923,091200,4395131,855,855,855,855,0
|
|
20240923,091100,4395131,855,855,855,855,20
|
|
20240923,091000,4378031,855,855,855,855,1
|
|
20240923,090900,4377176,858,863,863,858,3
|
|
20240923,090800,4374595,848,848,848,848,1789
|
|
20240923,090700,2857523,847,847,847,847,0
|
|
20240923,090600,2857523,847,847,847,847,0
|
|
20240923,090500,2857523,847,848,848,847,14
|
|
20240923,090400,2845664,845,845,845,845,0
|
|
20240923,090300,2845664,845,849,849,844,1187
|
|
20240923,090200,1840396,850,851,867,850,575
|
|
20240923,090100,1351095,851,853,854,851,330
|
|
20240923,090000,1069898,853,852,872,852,1244
|