626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192300,66421822,314,314,314,314,5252
|
|
20240904,192200,66421822,314,314,314,314,0
|
|
20240904,192100,66421822,314,314,314,314,0
|
|
20240904,192000,66421822,314,314,314,314,0
|
|
20240904,191900,66421822,314,314,314,314,0
|
|
20240904,191800,66421822,314,314,314,314,0
|
|
20240904,191700,66421822,314,314,314,314,0
|
|
20240904,191600,66421822,314,314,314,314,0
|
|
20240904,191500,66421822,314,314,314,314,0
|
|
20240904,191400,66421822,314,314,314,314,0
|
|
20240904,191300,66421822,314,314,314,314,0
|
|
20240904,191200,66421822,314,314,314,314,0
|
|
20240904,191100,66421822,314,314,314,314,0
|
|
20240904,191000,66421822,314,314,314,314,0
|
|
20240904,190900,66421822,314,314,314,314,0
|
|
20240904,190800,66421822,314,314,314,314,0
|
|
20240904,190700,66421822,314,314,314,314,0
|
|
20240904,190600,66421822,314,314,314,314,0
|
|
20240904,190500,66421822,314,314,314,314,0
|
|
20240904,190400,66421822,314,314,314,314,0
|
|
20240904,190300,66421822,314,314,314,314,0
|
|
20240904,190200,66421822,314,314,314,314,0
|
|
20240904,190100,66421822,314,314,314,314,0
|
|
20240904,190000,66421822,314,314,314,314,0
|
|
20240904,185900,66421822,314,314,314,314,0
|
|
20240904,185800,66421822,314,314,314,314,0
|
|
20240904,185700,66421822,314,314,314,314,0
|
|
20240904,185600,66421822,314,314,314,314,0
|
|
20240904,185500,66421822,314,314,314,314,0
|
|
20240904,185400,66421822,314,314,314,314,0
|
|
20240904,185300,66421822,314,314,314,314,5252
|
|
20240904,185200,66421822,314,314,314,314,0
|
|
20240904,185100,66421822,314,314,314,314,0
|
|
20240904,185000,66421822,314,314,314,314,0
|
|
20240904,184900,66421822,314,314,314,314,0
|
|
20240904,184800,66421822,314,314,314,314,0
|
|
20240904,184700,66421822,314,314,314,314,0
|
|
20240904,184600,66421822,314,314,314,314,0
|
|
20240904,184500,66421822,314,314,314,314,0
|
|
20240904,184400,66421822,314,314,314,314,0
|
|
20240904,184300,66421822,314,314,314,314,0
|
|
20240904,184200,66421822,314,314,314,314,0
|
|
20240904,184100,66421822,314,314,314,314,0
|
|
20240904,184000,66421822,314,314,314,314,0
|
|
20240904,183900,66421822,314,314,314,314,0
|
|
20240904,183800,66421822,314,314,314,314,0
|
|
20240904,183700,66421822,314,314,314,314,0
|
|
20240904,183600,66421822,314,314,314,314,0
|
|
20240904,183500,66421822,314,314,314,314,0
|
|
20240904,183400,66421822,314,314,314,314,0
|
|
20240904,183300,66421822,314,314,314,314,0
|
|
20240904,183200,66421822,314,314,314,314,0
|
|
20240904,183100,66421822,314,314,314,314,0
|
|
20240904,183000,66421822,314,314,314,314,0
|
|
20240904,182900,66421822,314,314,314,314,0
|
|
20240904,182800,66421822,314,314,314,314,0
|
|
20240904,182700,66421822,314,314,314,314,0
|
|
20240904,182600,66421822,314,314,314,314,0
|
|
20240904,182500,66421822,314,314,314,314,0
|
|
20240904,182400,66421822,314,314,314,314,0
|
|
20240904,182300,66421822,314,314,314,314,5252
|
|
20240904,182200,66421822,314,314,314,314,0
|
|
20240904,182100,66421822,314,314,314,314,0
|
|
20240904,182000,66421822,314,314,314,314,0
|
|
20240904,181900,66421822,314,314,314,314,0
|
|
20240904,181800,66421822,314,314,314,314,0
|
|
20240904,181700,66421822,314,314,314,314,0
|
|
20240904,181600,66421822,314,314,314,314,0
|
|
20240904,181500,66421822,314,314,314,314,0
|
|
20240904,181400,66421822,314,314,314,314,0
|
|
20240904,181300,66421822,314,314,314,314,0
|
|
20240904,181200,66421822,314,314,314,314,0
|
|
20240904,181100,66421822,314,314,314,314,0
|
|
20240904,181000,66421822,314,314,314,314,0
|
|
20240904,180900,66421822,314,314,314,314,0
|
|
20240904,180800,66421822,314,314,314,314,0
|
|
20240904,180700,66421822,314,314,314,314,0
|
|
20240904,180600,66421822,314,314,314,314,0
|
|
20240904,180500,66421822,314,314,314,314,0
|
|
20240904,180400,66421822,314,314,314,314,0
|
|
20240904,180300,66421822,314,314,314,314,0
|
|
20240904,180200,66421822,314,314,314,314,0
|
|
20240904,180100,66421822,314,314,314,314,0
|
|
20240904,180000,66421822,314,314,314,314,0
|
|
20240904,175900,66421822,314,314,314,314,0
|
|
20240904,175800,66421822,314,314,314,314,0
|
|
20240904,175700,66421822,314,314,314,314,0
|
|
20240904,175600,66421822,314,314,314,314,0
|
|
20240904,175500,66421822,314,314,314,314,0
|
|
20240904,175400,66421822,314,314,314,314,0
|
|
20240904,175300,66421822,314,314,314,314,5252
|
|
20240904,175200,66421822,314,314,314,314,0
|
|
20240904,175100,66421822,314,314,314,314,0
|
|
20240904,175000,66421822,314,314,314,314,0
|
|
20240904,174900,66421822,314,314,314,314,0
|
|
20240904,174800,66421822,314,314,314,314,0
|
|
20240904,174700,66421822,314,314,314,314,0
|
|
20240904,174600,66421822,314,314,314,314,0
|
|
20240904,174500,66421822,314,314,314,314,0
|
|
20240904,174400,66421822,314,314,314,314,0
|
|
20240904,174300,66421822,314,314,314,314,0
|
|
20240904,174200,66421822,314,314,314,314,0
|
|
20240904,174100,66421822,314,314,314,314,0
|
|
20240904,174000,66421822,314,314,314,314,0
|
|
20240904,173900,66421822,314,314,314,314,0
|
|
20240904,173800,66421822,314,314,314,314,0
|
|
20240904,173700,66421822,314,314,314,314,0
|
|
20240904,173600,66421822,314,314,314,314,0
|
|
20240904,173500,66421822,314,314,314,314,0
|
|
20240904,173400,66421822,314,314,314,314,0
|
|
20240904,173300,66421822,314,314,314,314,0
|
|
20240904,173200,66421822,314,314,314,314,0
|
|
20240904,173100,66421822,314,314,314,314,0
|
|
20240904,173000,66421822,314,314,314,314,0
|
|
20240904,172900,66421822,314,314,314,314,0
|
|
20240904,172800,66421822,314,314,314,314,0
|
|
20240904,172700,66421822,314,314,314,314,0
|
|
20240904,172600,66421822,314,314,314,314,0
|
|
20240904,172500,66421822,314,314,314,314,0
|
|
20240904,172400,66421822,314,314,314,314,0
|
|
20240904,172300,66421822,314,314,314,314,5252
|
|
20240904,172200,66421822,314,314,314,314,0
|
|
20240904,172100,66421822,314,314,314,314,0
|
|
20240904,172000,66421822,314,314,314,314,0
|
|
20240904,171900,66421822,314,314,314,314,0
|
|
20240904,171800,66421822,314,314,314,314,0
|
|
20240904,171700,66421822,314,314,314,314,0
|
|
20240904,171600,66421822,314,314,314,314,0
|
|
20240904,171500,66421822,314,314,314,314,0
|
|
20240904,171400,66421822,314,314,314,314,0
|
|
20240904,171300,66421822,314,314,314,314,0
|
|
20240904,171200,66421822,314,314,314,314,0
|
|
20240904,171100,66421822,314,314,314,314,0
|
|
20240904,171000,66421822,314,314,314,314,0
|
|
20240904,170900,66421822,314,314,314,314,0
|
|
20240904,170800,66421822,314,314,314,314,0
|
|
20240904,170700,66421822,314,314,314,314,0
|
|
20240904,170600,66421822,314,314,314,314,0
|
|
20240904,170500,66421822,314,314,314,314,0
|
|
20240904,170400,66421822,314,314,314,314,0
|
|
20240904,170300,66421822,314,314,314,314,0
|
|
20240904,170200,66421822,314,314,314,314,0
|
|
20240904,170100,66421822,314,314,314,314,0
|
|
20240904,170000,66421822,314,314,314,314,0
|
|
20240904,165900,66421822,314,314,314,314,0
|
|
20240904,165800,66421822,314,314,314,314,0
|
|
20240904,165700,66421822,314,314,314,314,0
|
|
20240904,165600,66421822,314,314,314,314,0
|
|
20240904,165500,66421822,314,314,314,314,0
|
|
20240904,165400,66421822,314,314,314,314,0
|
|
20240904,165300,66421822,314,314,314,314,5252
|
|
20240904,165200,66421822,314,314,314,314,0
|
|
20240904,165100,66421822,314,314,314,314,0
|
|
20240904,165000,66421822,314,314,314,314,0
|
|
20240904,164900,66421822,314,314,314,314,0
|
|
20240904,164800,66421822,314,314,314,314,0
|
|
20240904,164700,66421822,314,314,314,314,0
|
|
20240904,164600,66421822,314,314,314,314,0
|
|
20240904,164500,66421822,314,314,314,314,0
|
|
20240904,164400,66421822,314,314,314,314,0
|
|
20240904,164300,66421822,314,314,314,314,0
|
|
20240904,164200,66421822,314,314,314,314,0
|
|
20240904,164100,66421822,314,314,314,314,0
|
|
20240904,164000,66421822,314,314,314,314,0
|
|
20240904,163900,66421822,314,314,314,314,0
|
|
20240904,163800,66421822,314,314,314,314,0
|
|
20240904,163700,66421822,314,314,314,314,0
|
|
20240904,163600,66421822,314,314,314,314,0
|
|
20240904,163500,66421822,314,314,314,314,0
|
|
20240904,163400,66421822,314,314,314,314,0
|
|
20240904,163300,66421822,314,314,314,314,0
|
|
20240904,163200,66421822,314,314,314,314,0
|
|
20240904,163100,66421822,314,314,314,314,0
|
|
20240904,163000,66421822,314,314,314,314,0
|
|
20240904,162900,66421822,314,314,314,314,0
|
|
20240904,162800,66421822,314,314,314,314,0
|
|
20240904,162700,66421822,314,314,314,314,0
|
|
20240904,162600,66421822,314,314,314,314,0
|
|
20240904,162500,66421822,314,314,314,314,0
|
|
20240904,162400,66421822,314,314,314,314,0
|
|
20240904,162300,66421822,314,314,314,314,5252
|
|
20240904,162200,66421822,314,314,314,314,0
|
|
20240904,162100,66421822,314,314,314,314,0
|
|
20240904,162000,66421822,314,314,314,314,0
|
|
20240904,161900,66421822,314,314,314,314,0
|
|
20240904,161800,66421822,314,314,314,314,0
|
|
20240904,161700,66421822,314,314,314,314,0
|
|
20240904,161600,66421822,314,314,314,314,0
|
|
20240904,161500,66421822,314,314,314,314,0
|
|
20240904,161400,66421822,314,314,314,314,0
|
|
20240904,161300,66421822,314,314,314,314,0
|
|
20240904,161200,66421822,314,314,314,314,0
|
|
20240904,161100,66421822,314,314,314,314,0
|
|
20240904,161000,66421822,314,314,314,314,0
|
|
20240904,160900,66421822,314,314,314,314,0
|
|
20240904,160800,66421822,314,314,314,314,0
|
|
20240904,160700,66421822,314,314,314,314,0
|
|
20240904,160600,66421822,314,314,314,314,0
|
|
20240904,160500,66421822,314,314,314,314,0
|
|
20240904,160400,66421822,314,314,314,314,0
|
|
20240904,160300,66421822,314,314,314,314,0
|
|
20240904,160200,66421822,314,314,314,314,0
|
|
20240904,160100,66421822,314,314,314,314,0
|
|
20240904,160000,66421822,314,314,314,314,0
|
|
20240904,155900,66421822,314,314,314,314,0
|
|
20240904,155800,66421822,314,314,314,314,0
|
|
20240904,155700,66421822,314,314,314,314,0
|
|
20240904,155600,66421822,314,314,314,314,0
|
|
20240904,155500,66421822,314,314,314,314,0
|
|
20240904,155400,66421822,314,314,314,314,0
|
|
20240904,155300,66421822,314,314,314,314,5252
|
|
20240904,155200,66421822,314,314,314,314,0
|
|
20240904,155100,66421822,314,314,314,314,0
|
|
20240904,155000,66421822,314,314,314,314,0
|
|
20240904,154900,66421822,314,314,314,314,0
|
|
20240904,154800,66421822,314,314,314,314,0
|
|
20240904,154700,66421822,314,314,314,314,0
|
|
20240904,154600,66421822,314,314,314,314,0
|
|
20240904,154500,66421822,314,314,314,314,0
|
|
20240904,154400,66421822,314,314,314,314,0
|
|
20240904,154300,66421822,314,314,314,314,0
|
|
20240904,154200,66421822,314,314,314,314,0
|
|
20240904,154100,66421822,314,314,314,314,0
|
|
20240904,154000,66421822,314,314,314,314,0
|
|
20240904,153900,66421822,314,314,314,314,0
|
|
20240904,153800,66421822,314,314,314,314,0
|
|
20240904,153700,66421822,314,314,314,314,0
|
|
20240904,153600,66421822,314,314,314,314,0
|
|
20240904,153500,66421822,314,314,314,314,0
|
|
20240904,153400,66421822,314,314,314,314,0
|
|
20240904,153300,66421822,314,314,314,314,0
|
|
20240904,153200,66421822,314,314,314,314,0
|
|
20240904,153100,66421822,314,314,314,314,0
|
|
20240904,153000,66421822,314,314,314,314,5252
|
|
20240904,152900,64772694,314,314,314,314,0
|
|
20240904,152800,64772694,314,314,314,314,0
|
|
20240904,152700,64772694,314,314,314,314,0
|
|
20240904,152600,64772694,314,314,314,314,0
|
|
20240904,152500,64772694,314,314,314,314,0
|
|
20240904,152400,64772694,314,314,314,314,0
|
|
20240904,152300,64772694,314,314,314,314,0
|
|
20240904,152200,64772694,314,314,314,314,0
|
|
20240904,152100,64772694,314,314,314,314,0
|
|
20240904,152000,64772694,314,314,314,314,0
|
|
20240904,151900,64772694,314,314,314,314,100
|
|
20240904,151800,64741294,314,314,314,314,5556
|
|
20240904,151700,62996710,315,315,315,315,47
|
|
20240904,151600,62981905,316,316,316,316,0
|
|
20240904,151500,62981905,316,316,316,316,50
|
|
20240904,151400,62966105,315,315,315,315,1000
|
|
20240904,151300,62651105,314,314,314,314,0
|
|
20240904,151200,62651105,314,314,314,314,0
|
|
20240904,151100,62651105,314,314,314,314,0
|
|
20240904,151000,62651105,314,314,314,314,0
|
|
20240904,150900,62651105,314,314,314,314,0
|
|
20240904,150800,62651105,314,314,314,314,0
|
|
20240904,150700,62651105,314,314,314,314,0
|
|
20240904,150600,62651105,314,314,314,314,0
|
|
20240904,150500,62651105,314,314,314,314,5500
|
|
20240904,150400,60924105,314,314,314,314,0
|
|
20240904,150300,60924105,314,316,316,314,50
|
|
20240904,150200,60908355,314,314,314,314,0
|
|
20240904,150100,60908355,314,314,314,314,0
|
|
20240904,150000,60908355,314,314,314,314,0
|
|
20240904,145900,60908355,314,314,314,314,0
|
|
20240904,145800,60908355,314,314,314,314,0
|
|
20240904,145700,60908355,314,314,314,314,0
|
|
20240904,145600,60908355,314,314,314,314,4000
|
|
20240904,145500,59652355,314,315,315,314,500
|
|
20240904,145400,59495078,315,315,315,315,0
|
|
20240904,145300,59495078,315,315,315,315,0
|
|
20240904,145200,59495078,315,316,316,315,10947
|
|
20240904,145100,56044379,315,315,315,315,0
|
|
20240904,145000,56044379,315,315,315,315,0
|
|
20240904,144900,56044379,315,315,315,315,0
|
|
20240904,144800,56044379,315,315,315,315,0
|
|
20240904,144700,56044379,315,315,315,315,0
|
|
20240904,144600,56044379,315,315,315,315,0
|
|
20240904,144500,56044379,315,315,315,315,0
|
|
20240904,144400,56044379,315,317,317,315,4165
|
|
20240904,144300,54730396,316,316,316,316,0
|
|
20240904,144200,54730396,316,316,316,316,0
|
|
20240904,144100,54730396,316,316,316,316,0
|
|
20240904,144000,54730396,316,316,316,316,0
|
|
20240904,143900,54730396,316,316,316,316,0
|
|
20240904,143800,54730396,316,316,316,316,0
|
|
20240904,143700,54730396,316,316,316,316,0
|
|
20240904,143600,54730396,316,317,317,316,1700
|
|
20240904,143500,54193137,319,319,319,319,0
|
|
20240904,143400,54193137,319,319,319,319,0
|
|
20240904,143300,54193137,319,319,319,319,0
|
|
20240904,143200,54193137,319,319,319,319,0
|
|
20240904,143100,54193137,319,319,319,319,0
|
|
20240904,143000,54193137,319,319,319,319,0
|
|
20240904,142900,54193137,319,319,319,319,0
|
|
20240904,142800,54193137,319,319,319,319,0
|
|
20240904,142700,54193137,319,319,319,319,0
|
|
20240904,142600,54193137,319,319,319,319,0
|
|
20240904,142500,54193137,319,319,319,319,0
|
|
20240904,142400,54193137,319,319,319,319,0
|
|
20240904,142300,54193137,319,319,319,319,0
|
|
20240904,142200,54193137,319,319,319,319,0
|
|
20240904,142100,54193137,319,319,319,319,0
|
|
20240904,142000,54193137,319,319,319,319,0
|
|
20240904,141900,54193137,319,319,319,319,0
|
|
20240904,141800,54193137,319,319,319,319,0
|
|
20240904,141700,54193137,319,319,319,319,0
|
|
20240904,141600,54193137,319,319,319,319,0
|
|
20240904,141500,54193137,319,319,319,319,0
|
|
20240904,141400,54193137,319,319,319,319,10
|
|
20240904,141300,54189947,319,319,319,319,6
|
|
20240904,141200,54188033,319,319,319,319,0
|
|
20240904,141100,54188033,319,319,319,319,0
|
|
20240904,141000,54188033,319,319,319,319,0
|
|
20240904,140900,54188033,319,319,319,319,0
|
|
20240904,140800,54188033,319,318,319,318,3429
|
|
20240904,140700,53096205,318,318,318,318,166
|
|
20240904,140600,53043417,319,319,319,319,0
|
|
20240904,140500,53043417,319,319,319,318,316
|
|
20240904,140400,52942919,318,318,318,318,7028
|
|
20240904,140300,50708015,315,315,315,315,0
|
|
20240904,140200,50708015,315,315,315,315,0
|
|
20240904,140100,50708015,315,315,315,315,0
|
|
20240904,140000,50708015,315,317,318,315,11900
|
|
20240904,135900,46955621,315,315,315,315,0
|
|
20240904,135800,46955621,315,317,317,315,6003
|
|
20240904,135700,45064670,316,316,316,316,17
|
|
20240904,135600,45059298,315,315,315,315,6000
|
|
20240904,135500,43169298,316,316,316,316,2004
|
|
20240904,135400,42536034,316,316,316,316,0
|
|
20240904,135300,42536034,316,316,316,316,0
|
|
20240904,135200,42536034,316,316,316,316,50
|
|
20240904,135100,42520234,316,317,317,316,3743
|
|
20240904,135000,41337106,317,317,317,317,0
|
|
20240904,134900,41337106,317,317,317,317,2
|
|
20240904,134800,41336472,317,317,317,317,0
|
|
20240904,134700,41336472,317,317,317,317,0
|
|
20240904,134600,41336472,317,317,317,317,0
|
|
20240904,134500,41336472,317,317,317,317,3
|
|
20240904,134400,41335521,317,317,317,317,502
|
|
20240904,134300,41176387,316,316,316,316,0
|
|
20240904,134200,41176387,316,316,316,316,0
|
|
20240904,134100,41176387,316,316,316,316,0
|
|
20240904,134000,41176387,316,317,317,316,4414
|
|
20240904,133900,39781534,317,317,317,317,480
|
|
20240904,133800,39629374,316,316,316,316,0
|
|
20240904,133700,39629374,316,316,316,316,0
|
|
20240904,133600,39629374,316,316,316,316,0
|
|
20240904,133500,39629374,316,316,316,316,100
|
|
20240904,133400,39597774,317,317,317,317,0
|
|
20240904,133300,39597774,317,317,317,317,1
|
|
20240904,133200,39597457,316,316,316,316,0
|
|
20240904,133100,39597457,316,316,316,316,2
|
|
20240904,133000,39596825,317,317,317,317,0
|
|
20240904,132900,39596825,317,318,318,317,2
|
|
20240904,132800,39596190,318,318,318,318,0
|
|
20240904,132700,39596190,318,318,318,318,0
|
|
20240904,132600,39596190,318,318,318,318,4
|
|
20240904,132500,39594918,316,316,316,316,0
|
|
20240904,132400,39594918,316,316,316,316,0
|
|
20240904,132300,39594918,316,316,316,316,0
|
|
20240904,132200,39594918,316,316,316,316,0
|
|
20240904,132100,39594918,316,316,316,316,0
|
|
20240904,132000,39594918,316,316,316,316,0
|
|
20240904,131900,39594918,316,316,316,316,0
|
|
20240904,131800,39594918,316,316,316,316,0
|
|
20240904,131700,39594918,316,316,316,316,5000
|
|
20240904,131600,38014918,318,318,318,318,0
|
|
20240904,131500,38014918,318,318,318,318,0
|
|
20240904,131400,38014918,318,318,318,318,40
|
|
20240904,131300,38002198,316,316,316,316,0
|
|
20240904,131200,38002198,316,316,316,316,0
|
|
20240904,131100,38002198,316,316,316,316,0
|
|
20240904,131000,38002198,316,316,316,316,0
|
|
20240904,130900,38002198,316,316,316,316,0
|
|
20240904,130800,38002198,316,317,318,316,2700
|
|
20240904,130700,37148791,316,316,316,316,3036
|
|
20240904,130600,36189415,317,317,317,317,10
|
|
20240904,130500,36186245,316,316,316,316,0
|
|
20240904,130400,36186245,316,316,316,316,0
|
|
20240904,130300,36186245,316,316,316,316,0
|
|
20240904,130200,36186245,316,316,316,316,0
|
|
20240904,130100,36186245,316,316,316,316,3900
|
|
20240904,130000,34953845,316,316,316,316,0
|
|
20240904,125900,34953845,316,316,316,316,18
|
|
20240904,125800,34948157,316,316,316,316,2650
|
|
20240904,125700,34110757,316,316,316,316,868
|
|
20240904,125600,33836469,317,317,317,317,69
|
|
20240904,125500,33814596,317,317,317,317,0
|
|
20240904,125400,33814596,317,317,317,317,0
|
|
20240904,125300,33814596,317,317,317,317,0
|
|
20240904,125200,33814596,317,317,317,317,0
|
|
20240904,125100,33814596,317,317,317,317,1
|
|
20240904,125000,33814279,317,317,317,317,1680
|
|
20240904,124900,33281719,317,317,317,317,0
|
|
20240904,124800,33281719,317,317,317,317,0
|
|
20240904,124700,33281719,317,317,317,317,0
|
|
20240904,124600,33281719,317,317,317,317,2
|
|
20240904,124500,33281085,316,316,316,316,0
|
|
20240904,124400,33281085,316,316,316,316,0
|
|
20240904,124300,33281085,316,316,316,316,0
|
|
20240904,124200,33281085,316,316,316,316,2
|
|
20240904,124100,33280453,317,317,317,317,39
|
|
20240904,124000,33268090,317,317,317,317,0
|
|
20240904,123900,33268090,317,317,317,317,0
|
|
20240904,123800,33268090,317,317,317,317,876
|
|
20240904,123700,32990398,317,317,317,317,74
|
|
20240904,123600,32966940,317,317,317,317,0
|
|
20240904,123500,32966940,317,317,317,317,100
|
|
20240904,123400,32935240,317,317,317,317,0
|
|
20240904,123300,32935240,317,317,317,317,0
|
|
20240904,123200,32935240,317,317,317,317,0
|
|
20240904,123100,32935240,317,317,317,317,0
|
|
20240904,123000,32935240,317,317,317,317,0
|
|
20240904,122900,32935240,317,317,317,317,0
|
|
20240904,122800,32935240,317,317,317,317,0
|
|
20240904,122700,32935240,317,317,317,317,0
|
|
20240904,122600,32935240,317,317,317,317,0
|
|
20240904,122500,32935240,317,317,317,317,0
|
|
20240904,122400,32935240,317,317,317,317,0
|
|
20240904,122300,32935240,317,317,317,317,560
|
|
20240904,122200,32757720,317,317,317,317,0
|
|
20240904,122100,32757720,317,317,317,317,5000
|
|
20240904,122000,31172720,317,317,317,317,10000
|
|
20240904,121900,28002720,316,316,316,316,3497
|
|
20240904,121800,26897668,316,316,316,316,0
|
|
20240904,121700,26897668,316,316,316,316,0
|
|
20240904,121600,26897668,316,316,316,316,0
|
|
20240904,121500,26897668,316,316,316,316,0
|
|
20240904,121400,26897668,316,316,316,316,165
|
|
20240904,121300,26845528,317,317,317,317,0
|
|
20240904,121200,26845528,317,317,317,317,0
|
|
20240904,121100,26845528,317,317,317,317,0
|
|
20240904,121000,26845528,317,317,317,317,0
|
|
20240904,120900,26845528,317,317,317,317,12722
|
|
20240904,120800,22812654,317,317,317,317,0
|
|
20240904,120700,22812654,317,317,317,317,10
|
|
20240904,120600,22809484,317,317,317,317,0
|
|
20240904,120500,22809484,317,317,317,317,0
|
|
20240904,120400,22809484,317,317,317,317,0
|
|
20240904,120300,22809484,317,317,317,317,3000
|
|
20240904,120200,21858484,317,317,317,317,2400
|
|
20240904,120100,21097684,317,317,317,317,0
|
|
20240904,120000,21097684,317,317,317,317,0
|
|
20240904,115900,21097684,317,317,317,317,0
|
|
20240904,115800,21097684,317,317,317,317,0
|
|
20240904,115700,21097684,317,317,317,317,672
|
|
20240904,115600,20884660,318,318,318,318,0
|
|
20240904,115500,20884660,318,318,318,318,0
|
|
20240904,115400,20884660,318,318,318,318,66
|
|
20240904,115300,20863672,318,318,318,318,0
|
|
20240904,115200,20863672,318,317,318,317,2066
|
|
20240904,115100,20206750,317,317,317,317,0
|
|
20240904,115000,20206750,317,317,317,317,0
|
|
20240904,114900,20206750,317,317,317,317,0
|
|
20240904,114800,20206750,317,317,317,317,0
|
|
20240904,114700,20206750,317,317,317,317,0
|
|
20240904,114600,20206750,317,317,317,317,0
|
|
20240904,114500,20206750,317,317,317,317,0
|
|
20240904,114400,20206750,317,317,317,317,0
|
|
20240904,114300,20206750,317,317,317,317,0
|
|
20240904,114200,20206750,317,317,317,317,0
|
|
20240904,114100,20206750,317,317,317,317,0
|
|
20240904,114000,20206750,317,317,317,317,0
|
|
20240904,113900,20206750,317,317,317,317,0
|
|
20240904,113800,20206750,317,317,317,317,0
|
|
20240904,113700,20206750,317,317,317,317,2424
|
|
20240904,113600,19438342,317,317,317,317,0
|
|
20240904,113500,19438342,317,317,317,317,2
|
|
20240904,113400,19437708,317,317,317,317,0
|
|
20240904,113300,19437708,317,317,317,317,0
|
|
20240904,113200,19437708,317,317,317,317,0
|
|
20240904,113100,19437708,317,317,317,317,0
|
|
20240904,113000,19437708,317,317,317,317,0
|
|
20240904,112900,19437708,317,317,317,317,0
|
|
20240904,112800,19437708,317,317,317,317,0
|
|
20240904,112700,19437708,317,317,317,317,2
|
|
20240904,112600,19437074,317,317,317,317,0
|
|
20240904,112500,19437074,317,317,317,317,0
|
|
20240904,112400,19437074,317,317,317,317,0
|
|
20240904,112300,19437074,317,317,317,317,0
|
|
20240904,112200,19437074,317,317,317,317,0
|
|
20240904,112100,19437074,317,317,317,317,0
|
|
20240904,112000,19437074,317,317,317,317,3547
|
|
20240904,111900,18312675,317,317,317,317,100
|
|
20240904,111800,18280975,317,317,317,317,0
|
|
20240904,111700,18280975,317,317,317,317,580
|
|
20240904,111600,18097115,317,317,317,317,500
|
|
20240904,111500,17938615,317,317,317,317,0
|
|
20240904,111400,17938615,317,317,317,317,0
|
|
20240904,111300,17938615,317,317,317,317,0
|
|
20240904,111200,17938615,317,317,317,317,0
|
|
20240904,111100,17938615,317,317,317,317,0
|
|
20240904,111000,17938615,317,317,317,317,2000
|
|
20240904,110900,17304615,317,317,317,317,0
|
|
20240904,110800,17304615,317,317,317,317,0
|
|
20240904,110700,17304615,317,317,317,317,0
|
|
20240904,110600,17304615,317,317,317,317,0
|
|
20240904,110500,17304615,317,317,317,317,272
|
|
20240904,110400,17218391,317,317,317,317,0
|
|
20240904,110300,17218391,317,317,317,317,0
|
|
20240904,110200,17218391,317,317,317,317,1
|
|
20240904,110100,17218074,316,316,316,316,0
|
|
20240904,110000,17218074,316,316,316,316,0
|
|
20240904,105900,17218074,316,317,317,316,500
|
|
20240904,105800,17060064,317,317,317,317,0
|
|
20240904,105700,17060064,317,317,317,317,0
|
|
20240904,105600,17060064,317,317,317,317,2
|
|
20240904,105500,17059430,317,317,317,317,985
|
|
20240904,105400,16747185,317,317,317,317,54
|
|
20240904,105300,16730067,317,317,317,317,0
|
|
20240904,105200,16730067,317,317,317,317,0
|
|
20240904,105100,16730067,317,317,317,317,789
|
|
20240904,105000,16479954,317,317,317,317,320
|
|
20240904,104900,16378514,317,317,317,317,0
|
|
20240904,104800,16378514,317,317,317,317,774
|
|
20240904,104700,16133156,317,317,317,316,9112
|
|
20240904,104600,13253333,317,317,317,317,1
|
|
20240904,104500,13253016,319,319,319,319,0
|
|
20240904,104400,13253016,319,319,319,319,0
|
|
20240904,104300,13253016,319,319,319,319,0
|
|
20240904,104200,13253016,319,319,319,319,0
|
|
20240904,104100,13253016,319,319,319,319,0
|
|
20240904,104000,13253016,319,319,319,319,2
|
|
20240904,103900,13252378,318,318,318,318,0
|
|
20240904,103800,13252378,318,318,318,318,0
|
|
20240904,103700,13252378,318,318,318,318,0
|
|
20240904,103600,13252378,318,318,318,318,0
|
|
20240904,103500,13252378,318,318,318,318,0
|
|
20240904,103400,13252378,318,318,318,318,0
|
|
20240904,103300,13252378,318,318,318,318,0
|
|
20240904,103200,13252378,318,318,318,318,0
|
|
20240904,103100,13252378,318,318,318,318,0
|
|
20240904,103000,13252378,318,318,318,318,0
|
|
20240904,102900,13252378,318,318,318,318,829
|
|
20240904,102800,12988756,318,318,318,318,158
|
|
20240904,102700,12938512,317,317,317,317,1125
|
|
20240904,102600,12581887,319,319,319,319,499
|
|
20240904,102500,12422706,318,318,318,318,0
|
|
20240904,102400,12422706,318,318,318,318,125
|
|
20240904,102300,12382956,318,318,318,318,1375
|
|
20240904,102200,11945706,319,319,319,319,0
|
|
20240904,102100,11945706,319,319,319,319,620
|
|
20240904,102000,11747926,319,319,319,319,0
|
|
20240904,101900,11747926,319,319,319,319,0
|
|
20240904,101800,11747926,319,319,319,319,1
|
|
20240904,101700,11747607,319,319,319,319,0
|
|
20240904,101600,11747607,319,319,319,319,0
|
|
20240904,101500,11747607,319,319,319,319,500
|
|
20240904,101400,11588107,319,319,319,319,731
|
|
20240904,101300,11354918,318,318,318,318,0
|
|
20240904,101200,11354918,318,318,318,318,50
|
|
20240904,101100,11339018,318,318,318,318,0
|
|
20240904,101000,11339018,318,318,318,318,91
|
|
20240904,100900,11310080,318,318,318,318,0
|
|
20240904,100800,11310080,318,318,318,318,102
|
|
20240904,100700,11277644,320,320,320,320,313
|
|
20240904,100600,11177484,319,319,319,319,164
|
|
20240904,100500,11125168,319,319,319,319,0
|
|
20240904,100400,11125168,319,319,319,319,1
|
|
20240904,100300,11124849,319,320,320,319,43
|
|
20240904,100200,11111106,320,320,320,320,0
|
|
20240904,100100,11111106,320,320,320,320,25
|
|
20240904,100000,11103106,320,320,320,320,0
|
|
20240904,095900,11103106,320,320,320,320,0
|
|
20240904,095800,11103106,320,320,320,320,0
|
|
20240904,095700,11103106,320,320,320,320,16
|
|
20240904,095600,11097986,320,320,320,320,0
|
|
20240904,095500,11097986,320,320,320,320,0
|
|
20240904,095400,11097986,320,320,320,320,0
|
|
20240904,095300,11097986,320,320,320,320,0
|
|
20240904,095200,11097986,320,320,320,320,2
|
|
20240904,095100,11097346,320,320,320,320,23
|
|
20240904,095000,11089986,320,320,320,320,0
|
|
20240904,094900,11089986,320,320,320,320,410
|
|
20240904,094800,10958786,321,321,321,321,0
|
|
20240904,094700,10958786,321,321,321,321,0
|
|
20240904,094600,10958786,321,321,321,321,0
|
|
20240904,094500,10958786,321,321,321,321,0
|
|
20240904,094400,10958786,321,321,321,321,0
|
|
20240904,094300,10958786,321,321,321,321,26
|
|
20240904,094200,10950440,321,321,321,321,0
|
|
20240904,094100,10950440,321,321,321,321,0
|
|
20240904,094000,10950440,321,321,321,321,12
|
|
20240904,093900,10946588,321,321,321,321,113
|
|
20240904,093800,10910315,318,318,328,318,16938
|
|
20240904,093700,5450150,318,318,318,318,0
|
|
20240904,093600,5450150,318,316,318,316,1001
|
|
20240904,093500,5133832,316,316,316,316,75
|
|
20240904,093400,5110132,316,317,317,316,2278
|
|
20240904,093300,4390132,319,319,319,319,0
|
|
20240904,093200,4390132,319,319,319,319,0
|
|
20240904,093100,4390132,319,319,319,319,0
|
|
20240904,093000,4390132,319,319,319,319,0
|
|
20240904,092900,4390132,319,319,319,319,0
|
|
20240904,092800,4390132,319,319,319,319,1
|
|
20240904,092700,4389813,319,319,319,319,0
|
|
20240904,092600,4389813,319,319,319,319,0
|
|
20240904,092500,4389813,319,319,319,319,8
|
|
20240904,092400,4387261,319,318,319,318,2
|
|
20240904,092300,4386624,317,317,317,317,41
|
|
20240904,092200,4373627,317,317,317,317,2313
|
|
20240904,092100,3640406,317,317,317,317,0
|
|
20240904,092000,3640406,317,317,317,317,29
|
|
20240904,091900,3631213,317,317,317,317,0
|
|
20240904,091800,3631213,317,318,318,317,861
|
|
20240904,091700,3358266,317,317,317,317,171
|
|
20240904,091600,3304059,317,318,318,315,2528
|
|
20240904,091500,2506720,315,316,316,315,3383
|
|
20240904,091400,1440569,318,318,318,318,562
|
|
20240904,091300,1261853,318,318,318,318,26
|
|
20240904,091200,1253585,315,315,315,315,0
|
|
20240904,091100,1253585,315,315,315,315,0
|
|
20240904,091000,1253585,315,315,315,315,0
|
|
20240904,090900,1253585,315,315,315,315,0
|
|
20240904,090800,1253585,315,318,318,315,500
|
|
20240904,090700,1095993,319,319,319,319,0
|
|
20240904,090600,1095993,319,318,319,318,190
|
|
20240904,090500,1035388,317,318,318,317,5
|
|
20240904,090400,1033802,319,319,319,319,0
|
|
20240904,090300,1033802,319,319,319,316,3083
|
|
20240904,090200,58787,319,320,320,319,176
|
|
20240904,090100,2576,321,321,321,321,0
|
|
20240904,090000,2576,321,323,323,321,8
|