626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192300,67967649,312,312,312,312,45
|
|
20240905,192200,67967649,312,312,312,312,0
|
|
20240905,192100,67967649,312,312,312,312,0
|
|
20240905,192000,67967649,312,312,312,312,0
|
|
20240905,191900,67967649,312,312,312,312,0
|
|
20240905,191800,67967649,312,312,312,312,0
|
|
20240905,191700,67967649,312,312,312,312,0
|
|
20240905,191600,67967649,312,312,312,312,0
|
|
20240905,191500,67967649,312,312,312,312,0
|
|
20240905,191400,67967649,312,312,312,312,0
|
|
20240905,191300,67967649,312,312,312,312,0
|
|
20240905,191200,67967649,312,312,312,312,0
|
|
20240905,191100,67967649,312,312,312,312,0
|
|
20240905,191000,67967649,312,312,312,312,0
|
|
20240905,190900,67967649,312,312,312,312,0
|
|
20240905,190800,67967649,312,312,312,312,0
|
|
20240905,190700,67967649,312,312,312,312,0
|
|
20240905,190600,67967649,312,312,312,312,0
|
|
20240905,190500,67967649,312,312,312,312,0
|
|
20240905,190400,67967649,312,312,312,312,0
|
|
20240905,190300,67967649,312,312,312,312,0
|
|
20240905,190200,67967649,312,312,312,312,0
|
|
20240905,190100,67967649,312,312,312,312,0
|
|
20240905,190000,67967649,312,312,312,312,0
|
|
20240905,185900,67967649,312,312,312,312,0
|
|
20240905,185800,67967649,312,312,312,312,0
|
|
20240905,185700,67967649,312,312,312,312,0
|
|
20240905,185600,67967649,312,312,312,312,0
|
|
20240905,185500,67967649,312,312,312,312,0
|
|
20240905,185400,67967649,312,312,312,312,0
|
|
20240905,185300,67967649,312,312,312,312,45
|
|
20240905,185200,67967649,312,312,312,312,0
|
|
20240905,185100,67967649,312,312,312,312,0
|
|
20240905,185000,67967649,312,312,312,312,0
|
|
20240905,184900,67967649,312,312,312,312,0
|
|
20240905,184800,67967649,312,312,312,312,0
|
|
20240905,184700,67967649,312,312,312,312,0
|
|
20240905,184600,67967649,312,312,312,312,0
|
|
20240905,184500,67967649,312,312,312,312,0
|
|
20240905,184400,67967649,312,312,312,312,0
|
|
20240905,184300,67967649,312,312,312,312,0
|
|
20240905,184200,67967649,312,312,312,312,0
|
|
20240905,184100,67967649,312,312,312,312,0
|
|
20240905,184000,67967649,312,312,312,312,0
|
|
20240905,183900,67967649,312,312,312,312,0
|
|
20240905,183800,67967649,312,312,312,312,0
|
|
20240905,183700,67967649,312,312,312,312,0
|
|
20240905,183600,67967649,312,312,312,312,0
|
|
20240905,183500,67967649,312,312,312,312,0
|
|
20240905,183400,67967649,312,312,312,312,0
|
|
20240905,183300,67967649,312,312,312,312,0
|
|
20240905,183200,67967649,312,312,312,312,0
|
|
20240905,183100,67967649,312,312,312,312,0
|
|
20240905,183000,67967649,312,312,312,312,0
|
|
20240905,182900,67967649,312,312,312,312,0
|
|
20240905,182800,67967649,312,312,312,312,0
|
|
20240905,182700,67967649,312,312,312,312,0
|
|
20240905,182600,67967649,312,312,312,312,0
|
|
20240905,182500,67967649,312,312,312,312,0
|
|
20240905,182400,67967649,312,312,312,312,0
|
|
20240905,182300,67967649,312,312,312,312,45
|
|
20240905,182200,67967649,312,312,312,312,0
|
|
20240905,182100,67967649,312,312,312,312,0
|
|
20240905,182000,67967649,312,312,312,312,0
|
|
20240905,181900,67967649,312,312,312,312,0
|
|
20240905,181800,67967649,312,312,312,312,0
|
|
20240905,181700,67967649,312,312,312,312,0
|
|
20240905,181600,67967649,312,312,312,312,0
|
|
20240905,181500,67967649,312,312,312,312,0
|
|
20240905,181400,67967649,312,312,312,312,0
|
|
20240905,181300,67967649,312,312,312,312,0
|
|
20240905,181200,67967649,312,312,312,312,0
|
|
20240905,181100,67967649,312,312,312,312,0
|
|
20240905,181000,67967649,312,312,312,312,0
|
|
20240905,180900,67967649,312,312,312,312,0
|
|
20240905,180800,67967649,312,312,312,312,0
|
|
20240905,180700,67967649,312,312,312,312,0
|
|
20240905,180600,67967649,312,312,312,312,0
|
|
20240905,180500,67967649,312,312,312,312,0
|
|
20240905,180400,67967649,312,312,312,312,0
|
|
20240905,180300,67967649,312,312,312,312,0
|
|
20240905,180200,67967649,312,312,312,312,0
|
|
20240905,180100,67967649,312,312,312,312,0
|
|
20240905,180000,67967649,312,312,312,312,0
|
|
20240905,175900,67967649,312,312,312,312,0
|
|
20240905,175800,67967649,312,312,312,312,0
|
|
20240905,175700,67967649,312,312,312,312,0
|
|
20240905,175600,67967649,312,312,312,312,0
|
|
20240905,175500,67967649,312,312,312,312,0
|
|
20240905,175400,67967649,312,312,312,312,0
|
|
20240905,175300,67967649,312,312,312,312,45
|
|
20240905,175200,67967649,312,312,312,312,0
|
|
20240905,175100,67967649,312,312,312,312,0
|
|
20240905,175000,67967649,312,312,312,312,0
|
|
20240905,174900,67967649,312,312,312,312,0
|
|
20240905,174800,67967649,312,312,312,312,0
|
|
20240905,174700,67967649,312,312,312,312,0
|
|
20240905,174600,67967649,312,312,312,312,0
|
|
20240905,174500,67967649,312,312,312,312,0
|
|
20240905,174400,67967649,312,312,312,312,0
|
|
20240905,174300,67967649,312,312,312,312,0
|
|
20240905,174200,67967649,312,312,312,312,0
|
|
20240905,174100,67967649,312,312,312,312,0
|
|
20240905,174000,67967649,312,312,312,312,0
|
|
20240905,173900,67967649,312,312,312,312,0
|
|
20240905,173800,67967649,312,312,312,312,0
|
|
20240905,173700,67967649,312,312,312,312,0
|
|
20240905,173600,67967649,312,312,312,312,0
|
|
20240905,173500,67967649,312,312,312,312,0
|
|
20240905,173400,67967649,312,312,312,312,0
|
|
20240905,173300,67967649,312,312,312,312,0
|
|
20240905,173200,67967649,312,312,312,312,0
|
|
20240905,173100,67967649,312,312,312,312,0
|
|
20240905,173000,67967649,312,312,312,312,0
|
|
20240905,172900,67967649,312,312,312,312,0
|
|
20240905,172800,67967649,312,312,312,312,0
|
|
20240905,172700,67967649,312,312,312,312,0
|
|
20240905,172600,67967649,312,312,312,312,0
|
|
20240905,172500,67967649,312,312,312,312,0
|
|
20240905,172400,67967649,312,312,312,312,0
|
|
20240905,172300,67967649,312,312,312,312,45
|
|
20240905,172200,67967649,312,312,312,312,0
|
|
20240905,172100,67967649,312,312,312,312,0
|
|
20240905,172000,67967649,312,312,312,312,0
|
|
20240905,171900,67967649,312,312,312,312,0
|
|
20240905,171800,67967649,312,312,312,312,0
|
|
20240905,171700,67967649,312,312,312,312,0
|
|
20240905,171600,67967649,312,312,312,312,0
|
|
20240905,171500,67967649,312,312,312,312,0
|
|
20240905,171400,67967649,312,312,312,312,0
|
|
20240905,171300,67967649,312,312,312,312,0
|
|
20240905,171200,67967649,312,312,312,312,0
|
|
20240905,171100,67967649,312,312,312,312,0
|
|
20240905,171000,67967649,312,312,312,312,0
|
|
20240905,170900,67967649,312,312,312,312,0
|
|
20240905,170800,67967649,312,312,312,312,0
|
|
20240905,170700,67967649,312,312,312,312,0
|
|
20240905,170600,67967649,312,312,312,312,0
|
|
20240905,170500,67967649,312,312,312,312,0
|
|
20240905,170400,67967649,312,312,312,312,0
|
|
20240905,170300,67967649,312,312,312,312,0
|
|
20240905,170200,67967649,312,312,312,312,0
|
|
20240905,170100,67967649,312,312,312,312,0
|
|
20240905,170000,67967649,312,312,312,312,0
|
|
20240905,165900,67967649,312,312,312,312,0
|
|
20240905,165800,67967649,312,312,312,312,0
|
|
20240905,165700,67967649,312,312,312,312,0
|
|
20240905,165600,67967649,312,312,312,312,0
|
|
20240905,165500,67967649,312,312,312,312,0
|
|
20240905,165400,67967649,312,312,312,312,0
|
|
20240905,165300,67967649,312,312,312,312,45
|
|
20240905,165200,67967649,312,312,312,312,0
|
|
20240905,165100,67967649,312,312,312,312,0
|
|
20240905,165000,67967649,312,312,312,312,0
|
|
20240905,164900,67967649,312,312,312,312,0
|
|
20240905,164800,67967649,312,312,312,312,0
|
|
20240905,164700,67967649,312,312,312,312,0
|
|
20240905,164600,67967649,312,312,312,312,0
|
|
20240905,164500,67967649,312,312,312,312,0
|
|
20240905,164400,67967649,312,312,312,312,0
|
|
20240905,164300,67967649,312,312,312,312,0
|
|
20240905,164200,67967649,312,312,312,312,0
|
|
20240905,164100,67967649,312,312,312,312,0
|
|
20240905,164000,67967649,312,312,312,312,0
|
|
20240905,163900,67967649,312,312,312,312,0
|
|
20240905,163800,67967649,312,312,312,312,0
|
|
20240905,163700,67967649,312,312,312,312,0
|
|
20240905,163600,67967649,312,312,312,312,0
|
|
20240905,163500,67967649,312,312,312,312,0
|
|
20240905,163400,67967649,312,312,312,312,0
|
|
20240905,163300,67967649,312,312,312,312,0
|
|
20240905,163200,67967649,312,312,312,312,0
|
|
20240905,163100,67967649,312,312,312,312,0
|
|
20240905,163000,67967649,312,312,312,312,0
|
|
20240905,162900,67967649,312,312,312,312,0
|
|
20240905,162800,67967649,312,312,312,312,0
|
|
20240905,162700,67967649,312,312,312,312,0
|
|
20240905,162600,67967649,312,312,312,312,0
|
|
20240905,162500,67967649,312,312,312,312,0
|
|
20240905,162400,67967649,312,312,312,312,0
|
|
20240905,162300,67967649,312,312,312,312,45
|
|
20240905,162200,67967649,312,312,312,312,0
|
|
20240905,162100,67967649,312,312,312,312,0
|
|
20240905,162000,67967649,312,312,312,312,0
|
|
20240905,161900,67967649,312,312,312,312,0
|
|
20240905,161800,67967649,312,312,312,312,0
|
|
20240905,161700,67967649,312,312,312,312,0
|
|
20240905,161600,67967649,312,312,312,312,0
|
|
20240905,161500,67967649,312,312,312,312,0
|
|
20240905,161400,67967649,312,312,312,312,0
|
|
20240905,161300,67967649,312,312,312,312,0
|
|
20240905,161200,67967649,312,312,312,312,0
|
|
20240905,161100,67967649,312,312,312,312,0
|
|
20240905,161000,67967649,312,312,312,312,0
|
|
20240905,160900,67967649,312,312,312,312,0
|
|
20240905,160800,67967649,312,312,312,312,0
|
|
20240905,160700,67967649,312,312,312,312,0
|
|
20240905,160600,67967649,312,312,312,312,0
|
|
20240905,160500,67967649,312,312,312,312,0
|
|
20240905,160400,67967649,312,312,312,312,0
|
|
20240905,160300,67967649,312,312,312,312,0
|
|
20240905,160200,67967649,312,312,312,312,0
|
|
20240905,160100,67967649,312,312,312,312,0
|
|
20240905,160000,67967649,312,312,312,312,0
|
|
20240905,155900,67967649,312,312,312,312,0
|
|
20240905,155800,67967649,312,312,312,312,0
|
|
20240905,155700,67967649,312,312,312,312,0
|
|
20240905,155600,67967649,312,312,312,312,0
|
|
20240905,155500,67967649,312,312,312,312,0
|
|
20240905,155400,67967649,312,312,312,312,0
|
|
20240905,155300,67967649,312,312,312,312,45
|
|
20240905,155200,67967649,312,312,312,312,0
|
|
20240905,155100,67967649,312,312,312,312,0
|
|
20240905,155000,67967649,312,312,312,312,0
|
|
20240905,154900,67967649,312,312,312,312,0
|
|
20240905,154800,67967649,312,312,312,312,0
|
|
20240905,154700,67967649,312,312,312,312,0
|
|
20240905,154600,67967649,312,312,312,312,0
|
|
20240905,154500,67967649,312,312,312,312,0
|
|
20240905,154400,67967649,312,312,312,312,0
|
|
20240905,154300,67967649,312,312,312,312,0
|
|
20240905,154200,67967649,312,312,312,312,0
|
|
20240905,154100,67967649,312,312,312,312,0
|
|
20240905,154000,67967649,312,312,312,312,0
|
|
20240905,153900,67967649,312,312,312,312,0
|
|
20240905,153800,67967649,312,312,312,312,0
|
|
20240905,153700,67967649,312,312,312,312,0
|
|
20240905,153600,67967649,312,312,312,312,0
|
|
20240905,153500,67967649,312,312,312,312,0
|
|
20240905,153400,67967649,312,312,312,312,0
|
|
20240905,153300,67967649,312,312,312,312,0
|
|
20240905,153200,67967649,312,312,312,312,0
|
|
20240905,153100,67967649,312,312,312,312,0
|
|
20240905,153000,67967649,312,312,312,312,45
|
|
20240905,152900,67953609,311,311,311,311,0
|
|
20240905,152800,67953609,311,311,311,311,0
|
|
20240905,152700,67953609,311,311,311,311,0
|
|
20240905,152600,67953609,311,311,311,311,0
|
|
20240905,152500,67953609,311,311,311,311,0
|
|
20240905,152400,67953609,311,311,311,311,0
|
|
20240905,152300,67953609,311,311,311,311,0
|
|
20240905,152200,67953609,311,311,311,311,0
|
|
20240905,152100,67953609,311,311,311,311,0
|
|
20240905,152000,67953609,311,311,311,311,0
|
|
20240905,151900,67953609,311,311,311,311,0
|
|
20240905,151800,67953609,311,311,311,311,0
|
|
20240905,151700,67953609,311,311,311,311,0
|
|
20240905,151600,67953609,311,311,311,311,31
|
|
20240905,151500,67943968,312,312,312,312,302
|
|
20240905,151400,67849744,312,312,312,312,0
|
|
20240905,151300,67849744,312,312,312,312,0
|
|
20240905,151200,67849744,312,312,312,312,0
|
|
20240905,151100,67849744,312,312,312,312,0
|
|
20240905,151000,67849744,312,312,312,312,0
|
|
20240905,150900,67849744,312,312,312,312,20
|
|
20240905,150800,67843504,311,311,311,311,0
|
|
20240905,150700,67843504,311,311,311,311,0
|
|
20240905,150600,67843504,311,311,311,311,0
|
|
20240905,150500,67843504,311,311,311,311,0
|
|
20240905,150400,67843504,311,311,311,311,0
|
|
20240905,150300,67843504,311,311,311,311,0
|
|
20240905,150200,67843504,311,311,311,311,36
|
|
20240905,150100,67832308,311,311,311,311,100
|
|
20240905,150000,67801208,311,311,311,311,0
|
|
20240905,145900,67801208,311,311,311,311,0
|
|
20240905,145800,67801208,311,311,311,311,0
|
|
20240905,145700,67801208,311,311,311,311,0
|
|
20240905,145600,67801208,311,311,311,311,0
|
|
20240905,145500,67801208,311,311,311,311,0
|
|
20240905,145400,67801208,311,311,311,311,0
|
|
20240905,145300,67801208,311,310,311,310,3410
|
|
20240905,145200,66742608,309,309,309,309,0
|
|
20240905,145100,66742608,309,309,309,309,0
|
|
20240905,145000,66742608,309,309,309,309,0
|
|
20240905,144900,66742608,309,309,309,309,1793
|
|
20240905,144800,66188571,310,310,310,310,0
|
|
20240905,144700,66188571,310,310,310,310,140
|
|
20240905,144600,66145171,310,310,310,310,51
|
|
20240905,144500,66129361,310,310,310,310,0
|
|
20240905,144400,66129361,310,310,310,310,512
|
|
20240905,144300,65970641,310,310,310,310,0
|
|
20240905,144200,65970641,310,310,310,310,1000
|
|
20240905,144100,65660641,310,310,310,310,188
|
|
20240905,144000,65602361,310,310,310,310,0
|
|
20240905,143900,65602361,310,310,310,310,0
|
|
20240905,143800,65602361,310,310,310,310,0
|
|
20240905,143700,65602361,310,310,310,310,0
|
|
20240905,143600,65602361,310,310,310,310,0
|
|
20240905,143500,65602361,310,310,310,310,0
|
|
20240905,143400,65602361,310,310,310,310,692
|
|
20240905,143300,65387841,310,310,310,310,60
|
|
20240905,143200,65369241,310,310,310,310,407
|
|
20240905,143100,65243071,309,309,309,309,0
|
|
20240905,143000,65243071,309,309,309,309,0
|
|
20240905,142900,65243071,309,309,309,309,0
|
|
20240905,142800,65243071,309,309,309,309,0
|
|
20240905,142700,65243071,309,309,309,309,50
|
|
20240905,142600,65227621,310,310,310,310,0
|
|
20240905,142500,65227621,310,310,310,310,1
|
|
20240905,142400,65227311,310,310,310,310,0
|
|
20240905,142300,65227311,310,310,310,310,748
|
|
20240905,142200,64995431,310,310,310,310,0
|
|
20240905,142100,64995431,310,310,310,310,0
|
|
20240905,142000,64995431,310,310,310,310,15
|
|
20240905,141900,64990781,310,310,310,310,0
|
|
20240905,141800,64990781,310,310,310,310,0
|
|
20240905,141700,64990781,310,310,310,310,0
|
|
20240905,141600,64990781,310,310,310,310,0
|
|
20240905,141500,64990781,310,310,310,310,0
|
|
20240905,141400,64990781,310,310,310,310,1
|
|
20240905,141300,64990471,310,310,310,310,0
|
|
20240905,141200,64990471,310,310,310,310,3
|
|
20240905,141100,64989541,310,310,310,310,0
|
|
20240905,141000,64989541,310,310,310,310,31
|
|
20240905,140900,64979931,310,310,310,310,0
|
|
20240905,140800,64979931,310,310,310,310,0
|
|
20240905,140700,64979931,310,310,310,310,0
|
|
20240905,140600,64979931,310,310,310,310,0
|
|
20240905,140500,64979931,310,310,310,310,0
|
|
20240905,140400,64979931,310,309,310,309,2
|
|
20240905,140300,64979312,310,310,310,310,0
|
|
20240905,140200,64979312,310,310,310,310,0
|
|
20240905,140100,64979312,310,310,310,310,0
|
|
20240905,140000,64979312,310,310,310,310,5000
|
|
20240905,135900,63429312,310,310,310,310,0
|
|
20240905,135800,63429312,310,310,310,310,0
|
|
20240905,135700,63429312,310,310,310,310,4
|
|
20240905,135600,63428072,310,310,310,310,2
|
|
20240905,135500,63427452,310,310,310,310,0
|
|
20240905,135400,63427452,310,309,310,309,10027
|
|
20240905,135300,60319109,310,310,310,310,0
|
|
20240905,135200,60319109,310,310,310,310,17
|
|
20240905,135100,60313839,310,310,310,310,10
|
|
20240905,135000,60310739,310,310,310,310,0
|
|
20240905,134900,60310739,310,310,310,310,1
|
|
20240905,134800,60310429,310,310,310,310,0
|
|
20240905,134700,60310429,310,310,310,310,500
|
|
20240905,134600,60155429,310,311,311,310,1020
|
|
20240905,134500,59839209,310,309,310,309,18901
|
|
20240905,134400,53980554,308,308,308,308,0
|
|
20240905,134300,53980554,308,308,308,308,0
|
|
20240905,134200,53980554,308,308,308,308,0
|
|
20240905,134100,53980554,308,308,308,308,0
|
|
20240905,134000,53980554,308,309,309,308,2607
|
|
20240905,133900,53176201,310,310,310,310,0
|
|
20240905,133800,53176201,310,310,310,310,0
|
|
20240905,133700,53176201,310,310,310,310,0
|
|
20240905,133600,53176201,310,310,310,310,14
|
|
20240905,133500,53171861,310,310,310,310,0
|
|
20240905,133400,53171861,310,310,310,310,0
|
|
20240905,133300,53171861,310,310,310,310,2
|
|
20240905,133200,53171241,310,310,310,310,11
|
|
20240905,133100,53167831,310,310,310,310,7
|
|
20240905,133000,53165661,310,310,310,310,0
|
|
20240905,132900,53165661,310,310,310,310,500
|
|
20240905,132800,53010661,310,310,310,310,0
|
|
20240905,132700,53010661,310,310,310,310,0
|
|
20240905,132600,53010661,310,310,310,310,0
|
|
20240905,132500,53010661,310,310,310,310,0
|
|
20240905,132400,53010661,310,310,310,310,101
|
|
20240905,132300,52979351,310,310,310,310,101
|
|
20240905,132200,52948041,310,310,310,310,0
|
|
20240905,132100,52948041,310,310,310,310,0
|
|
20240905,132000,52948041,310,310,310,310,120
|
|
20240905,131900,52910841,310,310,310,310,0
|
|
20240905,131800,52910841,310,310,310,310,2
|
|
20240905,131700,52910221,308,308,308,308,0
|
|
20240905,131600,52910221,308,308,308,308,0
|
|
20240905,131500,52910221,308,308,308,308,0
|
|
20240905,131400,52910221,308,308,308,308,0
|
|
20240905,131300,52910221,308,308,308,308,0
|
|
20240905,131200,52910221,308,308,308,308,0
|
|
20240905,131100,52910221,308,308,308,308,0
|
|
20240905,131000,52910221,308,308,308,308,0
|
|
20240905,130900,52910221,308,308,308,308,0
|
|
20240905,130800,52910221,308,308,308,308,0
|
|
20240905,130700,52910221,308,309,309,308,54000
|
|
20240905,130600,36264669,309,309,309,309,9804
|
|
20240905,130500,33235233,311,311,311,311,974
|
|
20240905,130400,32932319,309,309,309,309,0
|
|
20240905,130300,32932319,309,310,310,309,2832
|
|
20240905,130200,32057038,309,309,309,309,0
|
|
20240905,130100,32057038,309,309,309,309,0
|
|
20240905,130000,32057038,309,310,310,309,17260
|
|
20240905,125900,26718319,311,313,313,311,25740
|
|
20240905,125800,18702963,314,314,314,314,1776
|
|
20240905,125700,18145299,314,314,314,314,0
|
|
20240905,125600,18145299,314,314,314,314,7852
|
|
20240905,125500,15679771,314,314,314,314,1
|
|
20240905,125400,15679457,315,315,315,315,0
|
|
20240905,125300,15679457,315,315,315,315,0
|
|
20240905,125200,15679457,315,315,315,315,26
|
|
20240905,125100,15671267,315,315,315,315,0
|
|
20240905,125000,15671267,315,315,315,315,0
|
|
20240905,124900,15671267,315,315,315,315,0
|
|
20240905,124800,15671267,315,315,315,315,300
|
|
20240905,124700,15576767,315,315,315,315,72
|
|
20240905,124600,15554087,315,315,315,315,0
|
|
20240905,124500,15554087,315,315,315,315,0
|
|
20240905,124400,15554087,315,315,315,315,1
|
|
20240905,124300,15553772,314,314,314,314,0
|
|
20240905,124200,15553772,314,314,314,314,2400
|
|
20240905,124100,14800172,314,314,314,314,0
|
|
20240905,124000,14800172,314,314,314,314,0
|
|
20240905,123900,14800172,314,314,314,314,3328
|
|
20240905,123800,13755180,314,314,314,314,3000
|
|
20240905,123700,12813180,314,314,314,314,0
|
|
20240905,123600,12813180,314,314,314,314,0
|
|
20240905,123500,12813180,314,314,314,314,0
|
|
20240905,123400,12813180,314,314,314,314,1010
|
|
20240905,123300,12496040,315,315,315,315,0
|
|
20240905,123200,12496040,315,315,315,315,0
|
|
20240905,123100,12496040,315,315,315,315,0
|
|
20240905,123000,12496040,315,315,315,315,0
|
|
20240905,122900,12496040,315,315,315,315,0
|
|
20240905,122800,12496040,315,315,315,315,40
|
|
20240905,122700,12483440,315,315,315,315,114
|
|
20240905,122600,12447530,315,315,315,315,0
|
|
20240905,122500,12447530,315,315,315,315,21
|
|
20240905,122400,12440915,315,315,315,315,0
|
|
20240905,122300,12440915,315,315,315,315,1529
|
|
20240905,122200,11959280,315,315,315,315,0
|
|
20240905,122100,11959280,315,315,315,315,0
|
|
20240905,122000,11959280,315,315,315,315,0
|
|
20240905,121900,11959280,315,315,315,315,0
|
|
20240905,121800,11959280,315,315,315,315,0
|
|
20240905,121700,11959280,315,315,315,315,1911
|
|
20240905,121600,11357315,315,315,315,315,0
|
|
20240905,121500,11357315,315,315,315,315,0
|
|
20240905,121400,11357315,315,315,315,315,240
|
|
20240905,121300,11281715,315,315,315,315,0
|
|
20240905,121200,11281715,315,315,315,315,0
|
|
20240905,121100,11281715,315,315,315,315,0
|
|
20240905,121000,11281715,315,315,315,315,0
|
|
20240905,120900,11281715,315,315,315,315,0
|
|
20240905,120800,11281715,315,315,315,315,0
|
|
20240905,120700,11281715,315,315,315,315,0
|
|
20240905,120600,11281715,315,315,315,315,2240
|
|
20240905,120500,10576115,315,315,315,315,1
|
|
20240905,120400,10575800,316,316,316,316,0
|
|
20240905,120300,10575800,316,316,316,316,0
|
|
20240905,120200,10575800,316,316,316,316,0
|
|
20240905,120100,10575800,316,316,316,316,0
|
|
20240905,120000,10575800,316,316,316,316,0
|
|
20240905,115900,10575800,316,316,316,316,0
|
|
20240905,115800,10575800,316,316,316,316,0
|
|
20240905,115700,10575800,316,316,316,316,0
|
|
20240905,115600,10575800,316,316,316,316,0
|
|
20240905,115500,10575800,316,316,316,316,0
|
|
20240905,115400,10575800,316,316,316,316,0
|
|
20240905,115300,10575800,316,316,316,316,0
|
|
20240905,115200,10575800,316,316,316,316,0
|
|
20240905,115100,10575800,316,316,316,316,0
|
|
20240905,115000,10575800,316,316,316,316,0
|
|
20240905,114900,10575800,316,316,316,316,0
|
|
20240905,114800,10575800,316,316,316,316,0
|
|
20240905,114700,10575800,316,316,316,316,0
|
|
20240905,114600,10575800,316,316,316,316,0
|
|
20240905,114500,10575800,316,316,316,316,0
|
|
20240905,114400,10575800,316,316,316,316,0
|
|
20240905,114300,10575800,316,316,316,316,0
|
|
20240905,114200,10575800,316,316,316,316,2664
|
|
20240905,114100,9733976,315,315,315,315,0
|
|
20240905,114000,9733976,315,315,315,315,0
|
|
20240905,113900,9733976,315,315,315,315,0
|
|
20240905,113800,9733976,315,315,315,315,0
|
|
20240905,113700,9733976,315,315,315,315,0
|
|
20240905,113600,9733976,315,315,315,315,0
|
|
20240905,113500,9733976,315,315,315,315,0
|
|
20240905,113400,9733976,315,315,315,315,0
|
|
20240905,113300,9733976,315,315,315,315,0
|
|
20240905,113200,9733976,315,315,315,315,0
|
|
20240905,113100,9733976,315,315,315,315,0
|
|
20240905,113000,9733976,315,315,315,315,0
|
|
20240905,112900,9733976,315,315,315,315,0
|
|
20240905,112800,9733976,315,315,315,315,0
|
|
20240905,112700,9733976,315,315,315,315,0
|
|
20240905,112600,9733976,315,315,315,315,50
|
|
20240905,112500,9718226,315,315,315,315,0
|
|
20240905,112400,9718226,315,315,315,315,0
|
|
20240905,112300,9718226,315,315,315,315,0
|
|
20240905,112200,9718226,315,315,315,315,1400
|
|
20240905,112100,9277226,315,315,315,315,2650
|
|
20240905,112000,8442476,315,315,315,315,0
|
|
20240905,111900,8442476,315,315,315,315,0
|
|
20240905,111800,8442476,315,315,315,315,0
|
|
20240905,111700,8442476,315,315,315,315,0
|
|
20240905,111600,8442476,315,315,315,315,2
|
|
20240905,111500,8441846,315,315,315,315,16
|
|
20240905,111400,8436806,315,315,315,315,2300
|
|
20240905,111300,7712306,316,316,316,316,0
|
|
20240905,111200,7712306,316,316,316,316,0
|
|
20240905,111100,7712306,316,316,316,316,0
|
|
20240905,111000,7712306,316,316,316,316,2
|
|
20240905,110900,7711674,316,316,316,316,0
|
|
20240905,110800,7711674,316,316,316,316,0
|
|
20240905,110700,7711674,316,316,316,316,1
|
|
20240905,110600,7711358,315,315,315,315,0
|
|
20240905,110500,7711358,315,315,315,315,0
|
|
20240905,110400,7711358,315,317,317,315,4987
|
|
20240905,110300,6135842,317,317,317,317,0
|
|
20240905,110200,6135842,317,317,317,317,0
|
|
20240905,110100,6135842,317,317,317,317,0
|
|
20240905,110000,6135842,317,317,317,317,0
|
|
20240905,105900,6135842,317,317,317,317,0
|
|
20240905,105800,6135842,317,317,317,317,0
|
|
20240905,105700,6135842,317,317,317,317,0
|
|
20240905,105600,6135842,317,317,317,317,0
|
|
20240905,105500,6135842,317,317,317,317,0
|
|
20240905,105400,6135842,317,317,317,317,1
|
|
20240905,105300,6135525,317,317,317,317,0
|
|
20240905,105200,6135525,317,317,317,317,0
|
|
20240905,105100,6135525,317,317,317,317,0
|
|
20240905,105000,6135525,317,317,317,317,0
|
|
20240905,104900,6135525,317,317,317,317,0
|
|
20240905,104800,6135525,317,317,317,317,151
|
|
20240905,104700,6087658,316,316,316,316,0
|
|
20240905,104600,6087658,316,316,316,316,18
|
|
20240905,104500,6081970,316,316,316,316,0
|
|
20240905,104400,6081970,316,316,316,316,0
|
|
20240905,104300,6081970,316,316,316,316,0
|
|
20240905,104200,6081970,316,316,316,316,0
|
|
20240905,104100,6081970,316,316,316,316,0
|
|
20240905,104000,6081970,316,316,316,316,0
|
|
20240905,103900,6081970,316,316,316,316,0
|
|
20240905,103800,6081970,316,316,316,316,0
|
|
20240905,103700,6081970,316,316,316,316,0
|
|
20240905,103600,6081970,316,317,317,316,1134
|
|
20240905,103500,5723621,318,318,318,318,0
|
|
20240905,103400,5723621,318,318,318,318,0
|
|
20240905,103300,5723621,318,318,318,318,0
|
|
20240905,103200,5723621,318,318,318,318,0
|
|
20240905,103100,5723621,318,318,318,318,0
|
|
20240905,103000,5723621,318,318,318,318,0
|
|
20240905,102900,5723621,318,318,318,318,1
|
|
20240905,102800,5723303,318,318,318,318,0
|
|
20240905,102700,5723303,318,318,318,318,0
|
|
20240905,102600,5723303,318,318,318,318,503
|
|
20240905,102500,5563349,318,318,318,318,0
|
|
20240905,102400,5563349,318,318,318,318,111
|
|
20240905,102300,5528051,317,317,317,317,0
|
|
20240905,102200,5528051,317,317,317,317,0
|
|
20240905,102100,5528051,317,317,317,317,0
|
|
20240905,102000,5528051,317,317,317,317,0
|
|
20240905,101900,5528051,317,317,317,317,0
|
|
20240905,101800,5528051,317,317,317,317,0
|
|
20240905,101700,5528051,317,317,317,317,0
|
|
20240905,101600,5528051,317,317,317,317,0
|
|
20240905,101500,5528051,317,317,317,317,0
|
|
20240905,101400,5528051,317,317,317,317,0
|
|
20240905,101300,5528051,317,317,317,317,0
|
|
20240905,101200,5528051,317,317,317,317,1
|
|
20240905,101100,5527734,318,318,318,318,0
|
|
20240905,101000,5527734,318,318,318,318,0
|
|
20240905,100900,5527734,318,318,318,318,9
|
|
20240905,100800,5524872,318,318,318,318,72
|
|
20240905,100700,5501976,319,318,319,318,200
|
|
20240905,100600,5438368,319,318,319,318,200
|
|
20240905,100500,5374760,319,319,319,319,0
|
|
20240905,100400,5374760,319,319,319,319,1
|
|
20240905,100300,5374441,319,319,319,319,26
|
|
20240905,100200,5366147,319,319,319,319,0
|
|
20240905,100100,5366147,319,319,319,319,20
|
|
20240905,100000,5359767,319,319,319,319,0
|
|
20240905,095900,5359767,319,319,319,319,0
|
|
20240905,095800,5359767,319,319,319,319,3259
|
|
20240905,095700,4320146,319,318,319,318,500
|
|
20240905,095600,4160830,318,318,318,318,8
|
|
20240905,095500,4158286,318,318,318,318,312
|
|
20240905,095400,4059070,316,316,316,316,0
|
|
20240905,095300,4059070,316,317,317,316,163
|
|
20240905,095200,4007561,316,316,316,316,0
|
|
20240905,095100,4007561,316,316,316,316,0
|
|
20240905,095000,4007561,316,316,316,316,0
|
|
20240905,094900,4007561,316,316,316,316,0
|
|
20240905,094800,4007561,316,316,316,316,0
|
|
20240905,094700,4007561,316,316,316,316,0
|
|
20240905,094600,4007561,316,316,316,316,0
|
|
20240905,094500,4007561,316,316,316,316,0
|
|
20240905,094400,4007561,316,316,316,316,0
|
|
20240905,094300,4007561,316,316,316,316,0
|
|
20240905,094200,4007561,316,316,316,316,0
|
|
20240905,094100,4007561,316,317,317,316,7
|
|
20240905,094000,4005348,319,319,319,319,6
|
|
20240905,093900,4003434,319,318,319,318,1534
|
|
20240905,093800,3514173,318,318,318,318,92
|
|
20240905,093700,3484917,318,318,318,318,14
|
|
20240905,093600,3480465,318,318,318,318,2
|
|
20240905,093500,3479829,317,317,317,317,0
|
|
20240905,093400,3479829,317,317,317,317,396
|
|
20240905,093300,3354297,317,317,317,317,0
|
|
20240905,093200,3354297,317,317,317,317,0
|
|
20240905,093100,3354297,317,317,317,317,0
|
|
20240905,093000,3354297,317,317,317,317,0
|
|
20240905,092900,3354297,317,317,317,317,2000
|
|
20240905,092800,2720297,317,317,317,317,0
|
|
20240905,092700,2720297,317,317,317,317,3
|
|
20240905,092600,2719346,317,317,317,317,0
|
|
20240905,092500,2719346,317,317,317,317,0
|
|
20240905,092400,2719346,317,315,317,315,1035
|
|
20240905,092300,2393251,316,315,316,315,321
|
|
20240905,092200,2291854,316,316,316,316,257
|
|
20240905,092100,2210642,317,317,317,317,0
|
|
20240905,092000,2210642,317,317,317,317,0
|
|
20240905,091900,2210642,317,317,317,317,0
|
|
20240905,091800,2210642,317,317,317,317,193
|
|
20240905,091700,2149461,317,317,317,317,8
|
|
20240905,091600,2146925,318,318,318,318,8
|
|
20240905,091500,2144381,318,318,318,318,0
|
|
20240905,091400,2144381,318,318,318,318,53
|
|
20240905,091300,2127527,318,318,319,318,367
|
|
20240905,091200,2010676,319,319,319,319,3202
|
|
20240905,091100,989238,319,319,319,319,1796
|
|
20240905,091000,416314,319,319,319,319,1
|
|
20240905,090900,415995,319,319,319,319,0
|
|
20240905,090800,415995,319,319,319,319,2
|
|
20240905,090700,415357,319,319,319,319,0
|
|
20240905,090600,415357,319,319,319,319,0
|
|
20240905,090500,415357,319,319,319,319,1201
|
|
20240905,090400,32238,319,319,319,319,1
|
|
20240905,090300,31919,319,319,319,319,0
|
|
20240905,090200,31919,319,319,319,319,38
|
|
20240905,090100,19797,318,317,318,315,7
|
|
20240905,090000,17584,314,314,314,314,56
|