631 lines
26 KiB
CSV
631 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192800,28810808,684,684,684,684,4314
|
|
20240927,192700,28810808,684,684,684,684,0
|
|
20240927,192600,28810808,684,684,684,684,0
|
|
20240927,192500,28810808,684,684,684,684,0
|
|
20240927,192400,28810808,684,684,684,684,0
|
|
20240927,192300,28810808,684,684,684,684,0
|
|
20240927,192200,28810808,684,684,684,684,0
|
|
20240927,192100,28810808,684,684,684,684,0
|
|
20240927,192000,28810808,684,684,684,684,0
|
|
20240927,191900,28810808,684,684,684,684,0
|
|
20240927,191800,28810808,684,684,684,684,0
|
|
20240927,191700,28810808,684,684,684,684,0
|
|
20240927,191600,28810808,684,684,684,684,0
|
|
20240927,191500,28810808,684,684,684,684,0
|
|
20240927,191400,28810808,684,684,684,684,0
|
|
20240927,191300,28810808,684,684,684,684,0
|
|
20240927,191200,28810808,684,684,684,684,0
|
|
20240927,191100,28810808,684,684,684,684,0
|
|
20240927,191000,28810808,684,684,684,684,0
|
|
20240927,190900,28810808,684,684,684,684,0
|
|
20240927,190800,28810808,684,684,684,684,0
|
|
20240927,190700,28810808,684,684,684,684,0
|
|
20240927,190600,28810808,684,684,684,684,0
|
|
20240927,190500,28810808,684,684,684,684,0
|
|
20240927,190400,28810808,684,684,684,684,0
|
|
20240927,190300,28810808,684,684,684,684,0
|
|
20240927,190200,28810808,684,684,684,684,0
|
|
20240927,190100,28810808,684,684,684,684,0
|
|
20240927,190000,28810808,684,684,684,684,0
|
|
20240927,185900,28810808,684,684,684,684,0
|
|
20240927,185800,28810808,684,684,684,684,4314
|
|
20240927,185700,28810808,684,684,684,684,0
|
|
20240927,185600,28810808,684,684,684,684,0
|
|
20240927,185500,28810808,684,684,684,684,0
|
|
20240927,185400,28810808,684,684,684,684,0
|
|
20240927,185300,28810808,684,684,684,684,0
|
|
20240927,185200,28810808,684,684,684,684,0
|
|
20240927,185100,28810808,684,684,684,684,0
|
|
20240927,185000,28810808,684,684,684,684,0
|
|
20240927,184900,28810808,684,684,684,684,0
|
|
20240927,184800,28810808,684,684,684,684,0
|
|
20240927,184700,28810808,684,684,684,684,0
|
|
20240927,184600,28810808,684,684,684,684,0
|
|
20240927,184500,28810808,684,684,684,684,0
|
|
20240927,184400,28810808,684,684,684,684,0
|
|
20240927,184300,28810808,684,684,684,684,0
|
|
20240927,184200,28810808,684,684,684,684,0
|
|
20240927,184100,28810808,684,684,684,684,0
|
|
20240927,184000,28810808,684,684,684,684,0
|
|
20240927,183900,28810808,684,684,684,684,0
|
|
20240927,183800,28810808,684,684,684,684,0
|
|
20240927,183700,28810808,684,684,684,684,0
|
|
20240927,183600,28810808,684,684,684,684,0
|
|
20240927,183500,28810808,684,684,684,684,0
|
|
20240927,183400,28810808,684,684,684,684,0
|
|
20240927,183300,28810808,684,684,684,684,0
|
|
20240927,183200,28810808,684,684,684,684,0
|
|
20240927,183100,28810808,684,684,684,684,0
|
|
20240927,183000,28810808,684,684,684,684,0
|
|
20240927,182900,28810808,684,684,684,684,0
|
|
20240927,182800,28810808,684,684,684,684,4314
|
|
20240927,182700,28810808,684,684,684,684,0
|
|
20240927,182600,28810808,684,684,684,684,0
|
|
20240927,182500,28810808,684,684,684,684,0
|
|
20240927,182400,28810808,684,684,684,684,0
|
|
20240927,182300,28810808,684,684,684,684,0
|
|
20240927,182200,28810808,684,684,684,684,0
|
|
20240927,182100,28810808,684,684,684,684,0
|
|
20240927,182000,28810808,684,684,684,684,0
|
|
20240927,181900,28810808,684,684,684,684,0
|
|
20240927,181800,28810808,684,684,684,684,0
|
|
20240927,181700,28810808,684,684,684,684,0
|
|
20240927,181600,28810808,684,684,684,684,0
|
|
20240927,181500,28810808,684,684,684,684,0
|
|
20240927,181400,28810808,684,684,684,684,0
|
|
20240927,181300,28810808,684,684,684,684,0
|
|
20240927,181200,28810808,684,684,684,684,0
|
|
20240927,181100,28810808,684,684,684,684,0
|
|
20240927,181000,28810808,684,684,684,684,0
|
|
20240927,180900,28810808,684,684,684,684,0
|
|
20240927,180800,28810808,684,684,684,684,0
|
|
20240927,180700,28810808,684,684,684,684,0
|
|
20240927,180600,28810808,684,684,684,684,0
|
|
20240927,180500,28810808,684,684,684,684,0
|
|
20240927,180400,28810808,684,684,684,684,0
|
|
20240927,180300,28810808,684,684,684,684,0
|
|
20240927,180200,28810808,684,684,684,684,0
|
|
20240927,180100,28810808,684,684,684,684,0
|
|
20240927,180000,28810808,684,684,684,684,0
|
|
20240927,175900,28810808,684,684,684,684,0
|
|
20240927,175800,28810808,684,684,684,684,4314
|
|
20240927,175700,28810808,684,684,684,684,0
|
|
20240927,175600,28810808,684,684,684,684,0
|
|
20240927,175500,28810808,684,684,684,684,0
|
|
20240927,175400,28810808,684,684,684,684,0
|
|
20240927,175300,28810808,684,684,684,684,0
|
|
20240927,175200,28810808,684,684,684,684,0
|
|
20240927,175100,28810808,684,684,684,684,0
|
|
20240927,175000,28810808,684,684,684,684,0
|
|
20240927,174900,28810808,684,684,684,684,0
|
|
20240927,174800,28810808,684,684,684,684,0
|
|
20240927,174700,28810808,684,684,684,684,0
|
|
20240927,174600,28810808,684,684,684,684,0
|
|
20240927,174500,28810808,684,684,684,684,0
|
|
20240927,174400,28810808,684,684,684,684,0
|
|
20240927,174300,28810808,684,684,684,684,0
|
|
20240927,174200,28810808,684,684,684,684,0
|
|
20240927,174100,28810808,684,684,684,684,0
|
|
20240927,174000,28810808,684,684,684,684,0
|
|
20240927,173900,28810808,684,684,684,684,0
|
|
20240927,173800,28810808,684,684,684,684,0
|
|
20240927,173700,28810808,684,684,684,684,0
|
|
20240927,173600,28810808,684,684,684,684,0
|
|
20240927,173500,28810808,684,684,684,684,0
|
|
20240927,173400,28810808,684,684,684,684,0
|
|
20240927,173300,28810808,684,684,684,684,0
|
|
20240927,173200,28810808,684,684,684,684,0
|
|
20240927,173100,28810808,684,684,684,684,0
|
|
20240927,173000,28810808,684,684,684,684,0
|
|
20240927,172900,28810808,684,684,684,684,0
|
|
20240927,172800,28810808,684,684,684,684,4314
|
|
20240927,172700,28810808,684,684,684,684,0
|
|
20240927,172600,28810808,684,684,684,684,0
|
|
20240927,172500,28810808,684,684,684,684,0
|
|
20240927,172400,28810808,684,684,684,684,0
|
|
20240927,172300,28810808,684,684,684,684,0
|
|
20240927,172200,28810808,684,684,684,684,0
|
|
20240927,172100,28810808,684,684,684,684,0
|
|
20240927,172000,28810808,684,684,684,684,0
|
|
20240927,171900,28810808,684,684,684,684,0
|
|
20240927,171800,28810808,684,684,684,684,0
|
|
20240927,171700,28810808,684,684,684,684,0
|
|
20240927,171600,28810808,684,684,684,684,0
|
|
20240927,171500,28810808,684,684,684,684,0
|
|
20240927,171400,28810808,684,684,684,684,0
|
|
20240927,171300,28810808,684,684,684,684,0
|
|
20240927,171200,28810808,684,684,684,684,0
|
|
20240927,171100,28810808,684,684,684,684,0
|
|
20240927,171000,28810808,684,684,684,684,0
|
|
20240927,170900,28810808,684,684,684,684,0
|
|
20240927,170800,28810808,684,684,684,684,0
|
|
20240927,170700,28810808,684,684,684,684,0
|
|
20240927,170600,28810808,684,684,684,684,0
|
|
20240927,170500,28810808,684,684,684,684,0
|
|
20240927,170400,28810808,684,684,684,684,0
|
|
20240927,170300,28810808,684,684,684,684,0
|
|
20240927,170200,28810808,684,684,684,684,0
|
|
20240927,170100,28810808,684,684,684,684,0
|
|
20240927,170000,28810808,684,684,684,684,0
|
|
20240927,165900,28810808,684,684,684,684,0
|
|
20240927,165800,28810808,684,684,684,684,4314
|
|
20240927,165700,28810808,684,684,684,684,0
|
|
20240927,165600,28810808,684,684,684,684,0
|
|
20240927,165500,28810808,684,684,684,684,0
|
|
20240927,165400,28810808,684,684,684,684,0
|
|
20240927,165300,28810808,684,684,684,684,0
|
|
20240927,165200,28810808,684,684,684,684,0
|
|
20240927,165100,28810808,684,684,684,684,0
|
|
20240927,165000,28810808,684,684,684,684,0
|
|
20240927,164900,28810808,684,684,684,684,0
|
|
20240927,164800,28810808,684,684,684,684,0
|
|
20240927,164700,28810808,684,684,684,684,0
|
|
20240927,164600,28810808,684,684,684,684,0
|
|
20240927,164500,28810808,684,684,684,684,0
|
|
20240927,164400,28810808,684,684,684,684,0
|
|
20240927,164300,28810808,684,684,684,684,0
|
|
20240927,164200,28810808,684,684,684,684,0
|
|
20240927,164100,28810808,684,684,684,684,0
|
|
20240927,164000,28810808,684,684,684,684,0
|
|
20240927,163900,28810808,684,684,684,684,0
|
|
20240927,163800,28810808,684,684,684,684,0
|
|
20240927,163700,28810808,684,684,684,684,0
|
|
20240927,163600,28810808,684,684,684,684,0
|
|
20240927,163500,28810808,684,684,684,684,0
|
|
20240927,163400,28810808,684,684,684,684,0
|
|
20240927,163300,28810808,684,684,684,684,0
|
|
20240927,163200,28810808,684,684,684,684,0
|
|
20240927,163100,28810808,684,684,684,684,0
|
|
20240927,163000,28810808,684,684,684,684,0
|
|
20240927,162900,28810808,684,684,684,684,0
|
|
20240927,162800,28810808,684,684,684,684,4314
|
|
20240927,162700,28810808,684,684,684,684,0
|
|
20240927,162600,28810808,684,684,684,684,0
|
|
20240927,162500,28810808,684,684,684,684,0
|
|
20240927,162400,28810808,684,684,684,684,0
|
|
20240927,162300,28810808,684,684,684,684,0
|
|
20240927,162200,28810808,684,684,684,684,0
|
|
20240927,162100,28810808,684,684,684,684,0
|
|
20240927,162000,28810808,684,684,684,684,0
|
|
20240927,161900,28810808,684,684,684,684,0
|
|
20240927,161800,28810808,684,684,684,684,0
|
|
20240927,161700,28810808,684,684,684,684,0
|
|
20240927,161600,28810808,684,684,684,684,0
|
|
20240927,161500,28810808,684,684,684,684,0
|
|
20240927,161400,28810808,684,684,684,684,0
|
|
20240927,161300,28810808,684,684,684,684,0
|
|
20240927,161200,28810808,684,684,684,684,0
|
|
20240927,161100,28810808,684,684,684,684,0
|
|
20240927,161000,28810808,684,684,684,684,0
|
|
20240927,160900,28810808,684,684,684,684,0
|
|
20240927,160800,28810808,684,684,684,684,0
|
|
20240927,160700,28810808,684,684,684,684,0
|
|
20240927,160600,28810808,684,684,684,684,0
|
|
20240927,160500,28810808,684,684,684,684,0
|
|
20240927,160400,28810808,684,684,684,684,0
|
|
20240927,160300,28810808,684,684,684,684,0
|
|
20240927,160200,28810808,684,684,684,684,0
|
|
20240927,160100,28810808,684,684,684,684,0
|
|
20240927,160000,28810808,684,684,684,684,0
|
|
20240927,155900,28810808,684,684,684,684,0
|
|
20240927,155800,28810808,684,684,684,684,4314
|
|
20240927,155700,28810808,684,684,684,684,0
|
|
20240927,155600,28810808,684,684,684,684,0
|
|
20240927,155500,28810808,684,684,684,684,0
|
|
20240927,155400,28810808,684,684,684,684,0
|
|
20240927,155300,28810808,684,684,684,684,0
|
|
20240927,155200,28810808,684,684,684,684,0
|
|
20240927,155100,28810808,684,684,684,684,0
|
|
20240927,155000,28810808,684,684,684,684,0
|
|
20240927,154900,28810808,684,684,684,684,0
|
|
20240927,154800,28810808,684,684,684,684,0
|
|
20240927,154700,28810808,684,684,684,684,0
|
|
20240927,154600,28810808,684,684,684,684,0
|
|
20240927,154500,28810808,684,684,684,684,0
|
|
20240927,154400,28810808,684,684,684,684,0
|
|
20240927,154300,28810808,684,684,684,684,0
|
|
20240927,154200,28810808,684,684,684,684,0
|
|
20240927,154100,28810808,684,684,684,684,0
|
|
20240927,154000,28810808,684,684,684,684,0
|
|
20240927,153900,28810808,684,684,684,684,0
|
|
20240927,153800,28810808,684,684,684,684,0
|
|
20240927,153700,28810808,684,684,684,684,0
|
|
20240927,153600,28810808,684,684,684,684,0
|
|
20240927,153500,28810808,684,684,684,684,0
|
|
20240927,153400,28810808,684,684,684,684,0
|
|
20240927,153300,28810808,684,684,684,684,0
|
|
20240927,153200,28810808,684,684,684,684,0
|
|
20240927,153100,28810808,684,684,684,684,0
|
|
20240927,153000,28810808,684,684,684,684,4314
|
|
20240927,152900,25860032,699,699,699,699,0
|
|
20240927,152800,25860032,699,699,699,699,0
|
|
20240927,152700,25860032,699,699,699,699,0
|
|
20240927,152600,25860032,699,699,699,699,0
|
|
20240927,152500,25860032,699,699,699,699,0
|
|
20240927,152400,25860032,699,699,699,699,0
|
|
20240927,152300,25860032,699,699,699,699,0
|
|
20240927,152200,25860032,699,699,699,699,0
|
|
20240927,152100,25860032,699,699,699,699,0
|
|
20240927,152000,25860032,699,699,699,699,0
|
|
20240927,151900,25860032,699,699,699,699,0
|
|
20240927,151800,25860032,699,699,699,699,0
|
|
20240927,151700,25860032,699,699,699,699,0
|
|
20240927,151600,25860032,699,699,699,699,161
|
|
20240927,151500,25747493,699,699,699,699,600
|
|
20240927,151400,25328093,699,699,699,699,0
|
|
20240927,151300,25328093,699,699,699,699,0
|
|
20240927,151200,25328093,699,699,699,699,0
|
|
20240927,151100,25328093,699,699,699,699,0
|
|
20240927,151000,25328093,699,699,699,699,0
|
|
20240927,150900,25328093,699,699,699,699,0
|
|
20240927,150800,25328093,699,698,699,698,151
|
|
20240927,150700,25222694,699,699,699,699,0
|
|
20240927,150600,25222694,699,699,699,699,0
|
|
20240927,150500,25222694,699,699,699,699,0
|
|
20240927,150400,25222694,699,699,699,699,0
|
|
20240927,150300,25222694,699,699,699,699,0
|
|
20240927,150200,25222694,699,699,699,699,1
|
|
20240927,150100,25221995,699,699,699,699,3000
|
|
20240927,150000,23124995,699,699,699,699,0
|
|
20240927,145900,23124995,699,699,699,699,0
|
|
20240927,145800,23124995,699,699,699,699,0
|
|
20240927,145700,23124995,699,699,699,699,0
|
|
20240927,145600,23124995,699,699,699,699,0
|
|
20240927,145500,23124995,699,699,699,699,0
|
|
20240927,145400,23124995,699,699,699,699,0
|
|
20240927,145300,23124995,699,699,699,699,1
|
|
20240927,145200,23124296,696,696,696,696,0
|
|
20240927,145100,23124296,696,696,696,696,0
|
|
20240927,145000,23124296,696,696,696,696,0
|
|
20240927,144900,23124296,696,696,696,696,0
|
|
20240927,144800,23124296,696,696,696,696,648
|
|
20240927,144700,22673288,696,696,696,696,0
|
|
20240927,144600,22673288,696,696,696,696,0
|
|
20240927,144500,22673288,696,696,696,696,0
|
|
20240927,144400,22673288,696,696,696,696,0
|
|
20240927,144300,22673288,696,696,696,696,0
|
|
20240927,144200,22673288,696,697,697,696,100
|
|
20240927,144100,22603658,699,699,699,699,0
|
|
20240927,144000,22603658,699,699,699,699,0
|
|
20240927,143900,22603658,699,699,699,699,0
|
|
20240927,143800,22603658,699,699,699,699,0
|
|
20240927,143700,22603658,699,699,699,699,91
|
|
20240927,143600,22540049,696,696,696,696,0
|
|
20240927,143500,22540049,696,696,696,696,0
|
|
20240927,143400,22540049,696,696,696,696,0
|
|
20240927,143300,22540049,696,696,696,696,83
|
|
20240927,143200,22482281,701,701,701,701,0
|
|
20240927,143100,22482281,701,701,701,701,0
|
|
20240927,143000,22482281,701,701,701,701,0
|
|
20240927,142900,22482281,701,701,701,701,0
|
|
20240927,142800,22482281,701,701,701,701,0
|
|
20240927,142700,22482281,701,701,701,701,9
|
|
20240927,142600,22475972,701,701,701,701,0
|
|
20240927,142500,22475972,701,701,701,701,0
|
|
20240927,142400,22475972,701,701,701,701,0
|
|
20240927,142300,22475972,701,701,701,701,0
|
|
20240927,142200,22475972,701,701,701,701,0
|
|
20240927,142100,22475972,701,701,701,701,9
|
|
20240927,142000,22469663,701,701,701,701,0
|
|
20240927,141900,22469663,701,701,701,701,0
|
|
20240927,141800,22469663,701,701,701,701,0
|
|
20240927,141700,22469663,701,701,701,701,0
|
|
20240927,141600,22469663,701,701,701,701,0
|
|
20240927,141500,22469663,701,701,701,701,3
|
|
20240927,141400,22467560,702,702,702,702,0
|
|
20240927,141300,22467560,702,702,702,702,0
|
|
20240927,141200,22467560,702,702,702,702,1
|
|
20240927,141100,22466858,703,703,703,703,0
|
|
20240927,141000,22466858,703,701,703,701,3
|
|
20240927,140900,22464752,694,694,694,694,3
|
|
20240927,140800,22462670,700,700,700,700,0
|
|
20240927,140700,22462670,700,700,700,700,0
|
|
20240927,140600,22462670,700,694,700,694,305
|
|
20240927,140500,22249280,699,696,699,696,1813
|
|
20240927,140400,20983838,695,695,695,695,0
|
|
20240927,140300,20983838,695,695,695,695,1272
|
|
20240927,140200,20099798,688,688,688,688,0
|
|
20240927,140100,20099798,688,690,691,682,6030
|
|
20240927,140000,15968874,690,690,690,690,0
|
|
20240927,135900,15968874,690,692,692,690,4000
|
|
20240927,135800,13206592,700,700,700,700,1
|
|
20240927,135700,13205892,690,696,696,690,6000
|
|
20240927,135600,9054950,706,706,706,706,0
|
|
20240927,135500,9054950,706,695,706,695,2
|
|
20240927,135400,9053549,693,701,701,693,5000
|
|
20240927,135300,5555972,707,707,707,707,0
|
|
20240927,135200,5555972,707,707,707,707,0
|
|
20240927,135100,5555972,707,707,707,707,0
|
|
20240927,135000,5555972,707,707,707,707,0
|
|
20240927,134900,5555972,707,707,707,707,0
|
|
20240927,134800,5555972,707,707,707,707,0
|
|
20240927,134700,5555972,707,707,707,707,1
|
|
20240927,134600,5555265,706,702,706,702,2
|
|
20240927,134500,5553857,701,701,701,701,111
|
|
20240927,134400,5476046,708,708,708,708,0
|
|
20240927,134300,5476046,708,708,708,708,0
|
|
20240927,134200,5476046,708,708,708,708,0
|
|
20240927,134100,5476046,708,708,708,708,0
|
|
20240927,134000,5476046,708,708,708,708,0
|
|
20240927,133900,5476046,708,708,708,708,0
|
|
20240927,133800,5476046,708,708,708,708,0
|
|
20240927,133700,5476046,708,708,708,708,0
|
|
20240927,133600,5476046,708,708,708,708,0
|
|
20240927,133500,5476046,708,708,708,708,0
|
|
20240927,133400,5476046,708,708,708,708,0
|
|
20240927,133300,5476046,708,708,708,708,0
|
|
20240927,133200,5476046,708,708,708,708,0
|
|
20240927,133100,5476046,708,708,708,708,0
|
|
20240927,133000,5476046,708,708,708,708,0
|
|
20240927,132900,5476046,708,708,708,708,0
|
|
20240927,132800,5476046,708,708,708,708,0
|
|
20240927,132700,5476046,708,708,708,708,0
|
|
20240927,132600,5476046,708,708,708,708,0
|
|
20240927,132500,5476046,708,708,708,708,2
|
|
20240927,132400,5474630,708,708,708,708,0
|
|
20240927,132300,5474630,708,708,708,708,0
|
|
20240927,132200,5474630,708,708,708,708,0
|
|
20240927,132100,5474630,708,708,708,708,0
|
|
20240927,132000,5474630,708,708,708,708,0
|
|
20240927,131900,5474630,708,708,708,708,0
|
|
20240927,131800,5474630,708,708,708,708,0
|
|
20240927,131700,5474630,708,708,708,708,0
|
|
20240927,131600,5474630,708,708,708,708,0
|
|
20240927,131500,5474630,708,701,708,701,2
|
|
20240927,131400,5473221,708,708,708,708,0
|
|
20240927,131300,5473221,708,708,708,708,0
|
|
20240927,131200,5473221,708,708,708,708,0
|
|
20240927,131100,5473221,708,708,708,708,0
|
|
20240927,131000,5473221,708,708,708,708,0
|
|
20240927,130900,5473221,708,708,708,708,0
|
|
20240927,130800,5473221,708,708,708,708,0
|
|
20240927,130700,5473221,708,708,708,708,0
|
|
20240927,130600,5473221,708,708,708,708,0
|
|
20240927,130500,5473221,708,708,708,708,0
|
|
20240927,130400,5473221,708,708,708,708,0
|
|
20240927,130300,5473221,708,708,708,708,0
|
|
20240927,130200,5473221,708,705,708,705,671
|
|
20240927,130100,4998391,706,706,706,706,0
|
|
20240927,130000,4998391,706,706,706,706,0
|
|
20240927,125900,4998391,706,706,706,706,0
|
|
20240927,125800,4998391,706,706,706,706,0
|
|
20240927,125700,4998391,706,706,706,706,0
|
|
20240927,125600,4998391,706,706,706,706,0
|
|
20240927,125500,4998391,706,706,706,706,0
|
|
20240927,125400,4998391,706,706,706,706,0
|
|
20240927,125300,4998391,706,706,706,706,0
|
|
20240927,125200,4998391,706,706,706,706,0
|
|
20240927,125100,4998391,706,706,706,706,0
|
|
20240927,125000,4998391,706,706,706,706,0
|
|
20240927,124900,4998391,706,706,706,706,0
|
|
20240927,124800,4998391,706,706,706,706,0
|
|
20240927,124700,4998391,706,706,706,706,1
|
|
20240927,124600,4997685,707,707,707,707,0
|
|
20240927,124500,4997685,707,707,707,707,0
|
|
20240927,124400,4997685,707,707,707,707,0
|
|
20240927,124300,4997685,707,707,707,707,0
|
|
20240927,124200,4997685,707,707,707,707,0
|
|
20240927,124100,4997685,707,707,707,707,0
|
|
20240927,124000,4997685,707,707,707,707,0
|
|
20240927,123900,4997685,707,707,707,707,0
|
|
20240927,123800,4997685,707,707,707,707,0
|
|
20240927,123700,4997685,707,707,707,707,0
|
|
20240927,123600,4997685,707,707,707,707,0
|
|
20240927,123500,4997685,707,707,707,707,0
|
|
20240927,123400,4997685,707,707,707,707,0
|
|
20240927,123300,4997685,707,700,707,700,2
|
|
20240927,123200,4996278,700,701,701,700,900
|
|
20240927,123100,4366165,708,708,708,708,0
|
|
20240927,123000,4366165,708,707,708,707,900
|
|
20240927,122900,3729277,707,707,707,707,0
|
|
20240927,122800,3729277,707,707,707,707,0
|
|
20240927,122700,3729277,707,707,707,707,0
|
|
20240927,122600,3729277,707,704,707,704,35
|
|
20240927,122500,3704610,704,704,704,704,0
|
|
20240927,122400,3704610,704,704,704,704,0
|
|
20240927,122300,3704610,704,704,704,704,0
|
|
20240927,122200,3704610,704,704,704,704,0
|
|
20240927,122100,3704610,704,704,704,704,0
|
|
20240927,122000,3704610,704,704,704,704,0
|
|
20240927,121900,3704610,704,704,704,704,0
|
|
20240927,121800,3704610,704,704,704,704,0
|
|
20240927,121700,3704610,704,704,704,704,0
|
|
20240927,121600,3704610,704,704,704,704,0
|
|
20240927,121500,3704610,704,704,704,704,0
|
|
20240927,121400,3704610,704,704,704,704,0
|
|
20240927,121300,3704610,704,704,704,704,0
|
|
20240927,121200,3704610,704,704,704,704,0
|
|
20240927,121100,3704610,704,704,704,704,300
|
|
20240927,121000,3493410,704,704,704,704,0
|
|
20240927,120900,3493410,704,704,704,704,0
|
|
20240927,120800,3493410,704,704,704,704,0
|
|
20240927,120700,3493410,704,704,704,704,0
|
|
20240927,120600,3493410,704,704,704,704,0
|
|
20240927,120500,3493410,704,704,704,704,0
|
|
20240927,120400,3493410,704,704,704,704,0
|
|
20240927,120300,3493410,704,704,704,704,0
|
|
20240927,120200,3493410,704,704,704,704,0
|
|
20240927,120100,3493410,704,699,704,699,2
|
|
20240927,120000,3492007,699,700,700,699,21
|
|
20240927,115900,3477319,704,704,704,704,0
|
|
20240927,115800,3477319,704,704,704,704,0
|
|
20240927,115700,3477319,704,704,704,704,0
|
|
20240927,115600,3477319,704,704,704,704,0
|
|
20240927,115500,3477319,704,704,704,704,0
|
|
20240927,115400,3477319,704,704,704,704,0
|
|
20240927,115300,3477319,704,704,704,704,0
|
|
20240927,115200,3477319,704,699,704,699,20
|
|
20240927,115100,3463298,703,703,703,703,0
|
|
20240927,115000,3463298,703,703,703,703,0
|
|
20240927,114900,3463298,703,703,703,703,1
|
|
20240927,114800,3462595,699,701,701,699,10
|
|
20240927,114700,3455599,703,703,703,703,0
|
|
20240927,114600,3455599,703,703,703,703,0
|
|
20240927,114500,3455599,703,703,703,703,0
|
|
20240927,114400,3455599,703,703,703,703,0
|
|
20240927,114300,3455599,703,703,703,703,0
|
|
20240927,114200,3455599,703,703,703,703,0
|
|
20240927,114100,3455599,703,703,703,703,0
|
|
20240927,114000,3455599,703,703,703,703,0
|
|
20240927,113900,3455599,703,703,703,703,0
|
|
20240927,113800,3455599,703,703,703,703,0
|
|
20240927,113700,3455599,703,703,703,703,0
|
|
20240927,113600,3455599,703,703,703,703,0
|
|
20240927,113500,3455599,703,703,703,703,0
|
|
20240927,113400,3455599,703,703,703,703,10
|
|
20240927,113300,3448569,704,704,704,704,0
|
|
20240927,113200,3448569,704,704,704,704,0
|
|
20240927,113100,3448569,704,704,704,704,0
|
|
20240927,113000,3448569,704,704,704,704,0
|
|
20240927,112900,3448569,704,704,704,704,0
|
|
20240927,112800,3448569,704,704,704,704,0
|
|
20240927,112700,3448569,704,704,704,704,0
|
|
20240927,112600,3448569,704,704,704,704,0
|
|
20240927,112500,3448569,704,704,704,704,0
|
|
20240927,112400,3448569,704,704,704,704,0
|
|
20240927,112300,3448569,704,704,704,704,0
|
|
20240927,112200,3448569,704,704,704,704,0
|
|
20240927,112100,3448569,704,704,704,704,0
|
|
20240927,112000,3448569,704,704,704,704,0
|
|
20240927,111900,3448569,704,704,704,704,0
|
|
20240927,111800,3448569,704,704,704,704,0
|
|
20240927,111700,3448569,704,704,704,704,0
|
|
20240927,111600,3448569,704,704,704,704,0
|
|
20240927,111500,3448569,704,704,704,704,0
|
|
20240927,111400,3448569,704,704,704,704,0
|
|
20240927,111300,3448569,704,704,704,704,0
|
|
20240927,111200,3448569,704,704,704,704,0
|
|
20240927,111100,3448569,704,704,704,704,0
|
|
20240927,111000,3448569,704,704,704,704,0
|
|
20240927,110900,3448569,704,704,704,704,200
|
|
20240927,110800,3307769,704,704,704,704,1
|
|
20240927,110700,3307065,704,704,704,704,0
|
|
20240927,110600,3307065,704,699,704,699,5
|
|
20240927,110500,3303561,704,704,704,704,0
|
|
20240927,110400,3303561,704,704,704,704,0
|
|
20240927,110300,3303561,704,699,704,699,1202
|
|
20240927,110200,2457358,703,703,703,703,0
|
|
20240927,110100,2457358,703,703,703,703,0
|
|
20240927,110000,2457358,703,703,703,703,0
|
|
20240927,105900,2457358,703,703,703,703,0
|
|
20240927,105800,2457358,703,703,703,703,0
|
|
20240927,105700,2457358,703,703,703,703,0
|
|
20240927,105600,2457358,703,703,703,703,1590
|
|
20240927,105500,1339588,703,703,703,703,0
|
|
20240927,105400,1339588,703,703,703,703,0
|
|
20240927,105300,1339588,703,703,703,703,0
|
|
20240927,105200,1339588,703,703,703,703,0
|
|
20240927,105100,1339588,703,703,703,703,0
|
|
20240927,105000,1339588,703,703,703,703,0
|
|
20240927,104900,1339588,703,703,703,703,0
|
|
20240927,104800,1339588,703,703,703,703,0
|
|
20240927,104700,1339588,703,703,703,703,0
|
|
20240927,104600,1339588,703,703,703,703,0
|
|
20240927,104500,1339588,703,703,703,703,0
|
|
20240927,104400,1339588,703,703,703,703,0
|
|
20240927,104300,1339588,703,703,703,703,0
|
|
20240927,104200,1339588,703,703,703,703,0
|
|
20240927,104100,1339588,703,703,703,703,0
|
|
20240927,104000,1339588,703,703,703,703,0
|
|
20240927,103900,1339588,703,703,703,703,0
|
|
20240927,103800,1339588,703,703,703,703,0
|
|
20240927,103700,1339588,703,703,703,703,0
|
|
20240927,103600,1339588,703,703,703,703,0
|
|
20240927,103500,1339588,703,703,703,703,0
|
|
20240927,103400,1339588,703,703,703,703,0
|
|
20240927,103300,1339588,703,703,703,703,0
|
|
20240927,103200,1339588,703,703,703,703,0
|
|
20240927,103100,1339588,703,703,703,703,0
|
|
20240927,103000,1339588,703,703,703,703,0
|
|
20240927,102900,1339588,703,703,703,703,0
|
|
20240927,102800,1339588,703,703,703,703,0
|
|
20240927,102700,1339588,703,703,703,703,0
|
|
20240927,102600,1339588,703,703,703,703,0
|
|
20240927,102500,1339588,703,703,703,703,0
|
|
20240927,102400,1339588,703,703,703,703,0
|
|
20240927,102300,1339588,703,703,703,703,0
|
|
20240927,102200,1339588,703,703,703,703,0
|
|
20240927,102100,1339588,703,703,703,703,0
|
|
20240927,102000,1339588,703,703,703,703,0
|
|
20240927,101900,1339588,703,703,703,703,0
|
|
20240927,101800,1339588,703,703,703,703,0
|
|
20240927,101700,1339588,703,703,703,703,0
|
|
20240927,101600,1339588,703,703,703,703,0
|
|
20240927,101500,1339588,703,703,703,703,0
|
|
20240927,101400,1339588,703,698,703,698,2
|
|
20240927,101300,1338187,703,703,703,703,0
|
|
20240927,101200,1338187,703,703,703,703,0
|
|
20240927,101100,1338187,703,703,703,703,0
|
|
20240927,101000,1338187,703,703,703,703,0
|
|
20240927,100900,1338187,703,703,703,703,0
|
|
20240927,100800,1338187,703,703,703,703,0
|
|
20240927,100700,1338187,703,703,703,703,0
|
|
20240927,100600,1338187,703,703,703,703,0
|
|
20240927,100500,1338187,703,703,703,703,0
|
|
20240927,100400,1338187,703,703,703,703,0
|
|
20240927,100300,1338187,703,703,703,703,0
|
|
20240927,100200,1338187,703,703,703,703,0
|
|
20240927,100100,1338187,703,703,703,703,1
|
|
20240927,100000,1337484,698,698,698,698,0
|
|
20240927,095900,1337484,698,698,698,698,0
|
|
20240927,095800,1337484,698,698,698,698,0
|
|
20240927,095700,1337484,698,698,698,698,0
|
|
20240927,095600,1337484,698,698,698,698,0
|
|
20240927,095500,1337484,698,698,698,698,0
|
|
20240927,095400,1337484,698,698,698,698,0
|
|
20240927,095300,1337484,698,698,698,698,0
|
|
20240927,095200,1337484,698,698,698,698,0
|
|
20240927,095100,1337484,698,698,698,698,31
|
|
20240927,095000,1315846,697,697,697,697,0
|
|
20240927,094900,1315846,697,697,697,697,0
|
|
20240927,094800,1315846,697,697,697,697,106
|
|
20240927,094700,1241964,697,698,698,697,1650
|
|
20240927,094600,91414,703,703,703,703,0
|
|
20240927,094500,91414,703,703,703,703,0
|
|
20240927,094400,91414,703,703,703,703,0
|
|
20240927,094300,91414,703,703,703,703,0
|
|
20240927,094200,91414,703,703,703,703,1
|
|
20240927,094100,90711,704,704,704,704,0
|
|
20240927,094000,90711,704,704,704,704,0
|
|
20240927,093900,90711,704,704,704,704,0
|
|
20240927,093800,90711,704,704,704,704,0
|
|
20240927,093700,90711,704,704,704,704,0
|
|
20240927,093600,90711,704,704,704,704,0
|
|
20240927,093500,90711,704,704,704,704,0
|
|
20240927,093400,90711,704,704,704,704,0
|
|
20240927,093300,90711,704,704,704,704,0
|
|
20240927,093200,90711,704,704,704,704,0
|
|
20240927,093100,90711,704,704,704,704,0
|
|
20240927,093000,90711,704,704,704,704,0
|
|
20240927,092900,90711,704,704,704,704,0
|
|
20240927,092800,90711,704,704,704,704,0
|
|
20240927,092700,90711,704,704,704,704,0
|
|
20240927,092600,90711,704,704,704,704,0
|
|
20240927,092500,90711,704,704,704,704,0
|
|
20240927,092400,90711,704,704,704,704,0
|
|
20240927,092300,90711,704,704,704,704,0
|
|
20240927,092200,90711,704,704,704,704,0
|
|
20240927,092100,90711,704,704,704,704,0
|
|
20240927,092000,90711,704,704,704,704,0
|
|
20240927,091900,90711,704,704,704,704,0
|
|
20240927,091800,90711,704,704,704,704,10
|
|
20240927,091700,83671,704,704,704,704,0
|
|
20240927,091600,83671,704,704,704,704,1
|
|
20240927,091500,82967,697,697,697,697,15
|
|
20240927,091400,72512,704,704,704,704,0
|
|
20240927,091300,72512,704,704,704,704,1
|
|
20240927,091200,71808,704,704,704,704,0
|
|
20240927,091100,71808,704,704,704,704,0
|
|
20240927,091000,71808,704,704,704,704,0
|
|
20240927,090900,71808,704,704,704,704,0
|
|
20240927,090800,71808,704,704,704,704,0
|
|
20240927,090700,71808,704,704,704,704,32
|
|
20240927,090600,49280,704,704,704,704,40
|
|
20240927,090500,21120,704,704,704,704,0
|
|
20240927,090400,21120,704,704,704,704,0
|
|
20240927,090300,21120,704,704,704,704,0
|
|
20240927,090200,21120,704,704,704,704,0
|
|
20240927,090100,21120,704,704,704,704,0
|
|
20240927,090000,21120,704,704,704,704,30
|