626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192300,36707051,307,307,307,307,208
|
|
20240906,192200,36707051,307,307,307,307,0
|
|
20240906,192100,36707051,307,307,307,307,0
|
|
20240906,192000,36707051,307,307,307,307,0
|
|
20240906,191900,36707051,307,307,307,307,0
|
|
20240906,191800,36707051,307,307,307,307,0
|
|
20240906,191700,36707051,307,307,307,307,0
|
|
20240906,191600,36707051,307,307,307,307,0
|
|
20240906,191500,36707051,307,307,307,307,0
|
|
20240906,191400,36707051,307,307,307,307,0
|
|
20240906,191300,36707051,307,307,307,307,0
|
|
20240906,191200,36707051,307,307,307,307,0
|
|
20240906,191100,36707051,307,307,307,307,0
|
|
20240906,191000,36707051,307,307,307,307,0
|
|
20240906,190900,36707051,307,307,307,307,0
|
|
20240906,190800,36707051,307,307,307,307,0
|
|
20240906,190700,36707051,307,307,307,307,0
|
|
20240906,190600,36707051,307,307,307,307,0
|
|
20240906,190500,36707051,307,307,307,307,0
|
|
20240906,190400,36707051,307,307,307,307,0
|
|
20240906,190300,36707051,307,307,307,307,0
|
|
20240906,190200,36707051,307,307,307,307,0
|
|
20240906,190100,36707051,307,307,307,307,0
|
|
20240906,190000,36707051,307,307,307,307,0
|
|
20240906,185900,36707051,307,307,307,307,0
|
|
20240906,185800,36707051,307,307,307,307,0
|
|
20240906,185700,36707051,307,307,307,307,0
|
|
20240906,185600,36707051,307,307,307,307,0
|
|
20240906,185500,36707051,307,307,307,307,0
|
|
20240906,185400,36707051,307,307,307,307,0
|
|
20240906,185300,36707051,307,307,307,307,208
|
|
20240906,185200,36707051,307,307,307,307,0
|
|
20240906,185100,36707051,307,307,307,307,0
|
|
20240906,185000,36707051,307,307,307,307,0
|
|
20240906,184900,36707051,307,307,307,307,0
|
|
20240906,184800,36707051,307,307,307,307,0
|
|
20240906,184700,36707051,307,307,307,307,0
|
|
20240906,184600,36707051,307,307,307,307,0
|
|
20240906,184500,36707051,307,307,307,307,0
|
|
20240906,184400,36707051,307,307,307,307,0
|
|
20240906,184300,36707051,307,307,307,307,0
|
|
20240906,184200,36707051,307,307,307,307,0
|
|
20240906,184100,36707051,307,307,307,307,0
|
|
20240906,184000,36707051,307,307,307,307,0
|
|
20240906,183900,36707051,307,307,307,307,0
|
|
20240906,183800,36707051,307,307,307,307,0
|
|
20240906,183700,36707051,307,307,307,307,0
|
|
20240906,183600,36707051,307,307,307,307,0
|
|
20240906,183500,36707051,307,307,307,307,0
|
|
20240906,183400,36707051,307,307,307,307,0
|
|
20240906,183300,36707051,307,307,307,307,0
|
|
20240906,183200,36707051,307,307,307,307,0
|
|
20240906,183100,36707051,307,307,307,307,0
|
|
20240906,183000,36707051,307,307,307,307,0
|
|
20240906,182900,36707051,307,307,307,307,0
|
|
20240906,182800,36707051,307,307,307,307,0
|
|
20240906,182700,36707051,307,307,307,307,0
|
|
20240906,182600,36707051,307,307,307,307,0
|
|
20240906,182500,36707051,307,307,307,307,0
|
|
20240906,182400,36707051,307,307,307,307,0
|
|
20240906,182300,36707051,307,307,307,307,208
|
|
20240906,182200,36707051,307,307,307,307,0
|
|
20240906,182100,36707051,307,307,307,307,0
|
|
20240906,182000,36707051,307,307,307,307,0
|
|
20240906,181900,36707051,307,307,307,307,0
|
|
20240906,181800,36707051,307,307,307,307,0
|
|
20240906,181700,36707051,307,307,307,307,0
|
|
20240906,181600,36707051,307,307,307,307,0
|
|
20240906,181500,36707051,307,307,307,307,0
|
|
20240906,181400,36707051,307,307,307,307,0
|
|
20240906,181300,36707051,307,307,307,307,0
|
|
20240906,181200,36707051,307,307,307,307,0
|
|
20240906,181100,36707051,307,307,307,307,0
|
|
20240906,181000,36707051,307,307,307,307,0
|
|
20240906,180900,36707051,307,307,307,307,0
|
|
20240906,180800,36707051,307,307,307,307,0
|
|
20240906,180700,36707051,307,307,307,307,0
|
|
20240906,180600,36707051,307,307,307,307,0
|
|
20240906,180500,36707051,307,307,307,307,0
|
|
20240906,180400,36707051,307,307,307,307,0
|
|
20240906,180300,36707051,307,307,307,307,0
|
|
20240906,180200,36707051,307,307,307,307,0
|
|
20240906,180100,36707051,307,307,307,307,0
|
|
20240906,180000,36707051,307,307,307,307,0
|
|
20240906,175900,36707051,307,307,307,307,0
|
|
20240906,175800,36707051,307,307,307,307,0
|
|
20240906,175700,36707051,307,307,307,307,0
|
|
20240906,175600,36707051,307,307,307,307,0
|
|
20240906,175500,36707051,307,307,307,307,0
|
|
20240906,175400,36707051,307,307,307,307,0
|
|
20240906,175300,36707051,307,307,307,307,208
|
|
20240906,175200,36707051,307,307,307,307,0
|
|
20240906,175100,36707051,307,307,307,307,0
|
|
20240906,175000,36707051,307,307,307,307,0
|
|
20240906,174900,36707051,307,307,307,307,0
|
|
20240906,174800,36707051,307,307,307,307,0
|
|
20240906,174700,36707051,307,307,307,307,0
|
|
20240906,174600,36707051,307,307,307,307,0
|
|
20240906,174500,36707051,307,307,307,307,0
|
|
20240906,174400,36707051,307,307,307,307,0
|
|
20240906,174300,36707051,307,307,307,307,0
|
|
20240906,174200,36707051,307,307,307,307,0
|
|
20240906,174100,36707051,307,307,307,307,0
|
|
20240906,174000,36707051,307,307,307,307,0
|
|
20240906,173900,36707051,307,307,307,307,0
|
|
20240906,173800,36707051,307,307,307,307,0
|
|
20240906,173700,36707051,307,307,307,307,0
|
|
20240906,173600,36707051,307,307,307,307,0
|
|
20240906,173500,36707051,307,307,307,307,0
|
|
20240906,173400,36707051,307,307,307,307,0
|
|
20240906,173300,36707051,307,307,307,307,0
|
|
20240906,173200,36707051,307,307,307,307,0
|
|
20240906,173100,36707051,307,307,307,307,0
|
|
20240906,173000,36707051,307,307,307,307,0
|
|
20240906,172900,36707051,307,307,307,307,0
|
|
20240906,172800,36707051,307,307,307,307,0
|
|
20240906,172700,36707051,307,307,307,307,0
|
|
20240906,172600,36707051,307,307,307,307,0
|
|
20240906,172500,36707051,307,307,307,307,0
|
|
20240906,172400,36707051,307,307,307,307,0
|
|
20240906,172300,36707051,307,307,307,307,208
|
|
20240906,172200,36707051,307,307,307,307,0
|
|
20240906,172100,36707051,307,307,307,307,0
|
|
20240906,172000,36707051,307,307,307,307,0
|
|
20240906,171900,36707051,307,307,307,307,0
|
|
20240906,171800,36707051,307,307,307,307,0
|
|
20240906,171700,36707051,307,307,307,307,0
|
|
20240906,171600,36707051,307,307,307,307,0
|
|
20240906,171500,36707051,307,307,307,307,0
|
|
20240906,171400,36707051,307,307,307,307,0
|
|
20240906,171300,36707051,307,307,307,307,0
|
|
20240906,171200,36707051,307,307,307,307,0
|
|
20240906,171100,36707051,307,307,307,307,0
|
|
20240906,171000,36707051,307,307,307,307,0
|
|
20240906,170900,36707051,307,307,307,307,0
|
|
20240906,170800,36707051,307,307,307,307,0
|
|
20240906,170700,36707051,307,307,307,307,0
|
|
20240906,170600,36707051,307,307,307,307,0
|
|
20240906,170500,36707051,307,307,307,307,0
|
|
20240906,170400,36707051,307,307,307,307,0
|
|
20240906,170300,36707051,307,307,307,307,0
|
|
20240906,170200,36707051,307,307,307,307,0
|
|
20240906,170100,36707051,307,307,307,307,0
|
|
20240906,170000,36707051,307,307,307,307,0
|
|
20240906,165900,36707051,307,307,307,307,0
|
|
20240906,165800,36707051,307,307,307,307,0
|
|
20240906,165700,36707051,307,307,307,307,0
|
|
20240906,165600,36707051,307,307,307,307,0
|
|
20240906,165500,36707051,307,307,307,307,0
|
|
20240906,165400,36707051,307,307,307,307,0
|
|
20240906,165300,36707051,307,307,307,307,208
|
|
20240906,165200,36707051,307,307,307,307,0
|
|
20240906,165100,36707051,307,307,307,307,0
|
|
20240906,165000,36707051,307,307,307,307,0
|
|
20240906,164900,36707051,307,307,307,307,0
|
|
20240906,164800,36707051,307,307,307,307,0
|
|
20240906,164700,36707051,307,307,307,307,0
|
|
20240906,164600,36707051,307,307,307,307,0
|
|
20240906,164500,36707051,307,307,307,307,0
|
|
20240906,164400,36707051,307,307,307,307,0
|
|
20240906,164300,36707051,307,307,307,307,0
|
|
20240906,164200,36707051,307,307,307,307,0
|
|
20240906,164100,36707051,307,307,307,307,0
|
|
20240906,164000,36707051,307,307,307,307,0
|
|
20240906,163900,36707051,307,307,307,307,0
|
|
20240906,163800,36707051,307,307,307,307,0
|
|
20240906,163700,36707051,307,307,307,307,0
|
|
20240906,163600,36707051,307,307,307,307,0
|
|
20240906,163500,36707051,307,307,307,307,0
|
|
20240906,163400,36707051,307,307,307,307,0
|
|
20240906,163300,36707051,307,307,307,307,0
|
|
20240906,163200,36707051,307,307,307,307,0
|
|
20240906,163100,36707051,307,307,307,307,0
|
|
20240906,163000,36707051,307,307,307,307,0
|
|
20240906,162900,36707051,307,307,307,307,0
|
|
20240906,162800,36707051,307,307,307,307,0
|
|
20240906,162700,36707051,307,307,307,307,0
|
|
20240906,162600,36707051,307,307,307,307,0
|
|
20240906,162500,36707051,307,307,307,307,0
|
|
20240906,162400,36707051,307,307,307,307,0
|
|
20240906,162300,36707051,307,307,307,307,208
|
|
20240906,162200,36707051,307,307,307,307,0
|
|
20240906,162100,36707051,307,307,307,307,0
|
|
20240906,162000,36707051,307,307,307,307,0
|
|
20240906,161900,36707051,307,307,307,307,0
|
|
20240906,161800,36707051,307,307,307,307,0
|
|
20240906,161700,36707051,307,307,307,307,0
|
|
20240906,161600,36707051,307,307,307,307,0
|
|
20240906,161500,36707051,307,307,307,307,0
|
|
20240906,161400,36707051,307,307,307,307,0
|
|
20240906,161300,36707051,307,307,307,307,0
|
|
20240906,161200,36707051,307,307,307,307,0
|
|
20240906,161100,36707051,307,307,307,307,0
|
|
20240906,161000,36707051,307,307,307,307,0
|
|
20240906,160900,36707051,307,307,307,307,0
|
|
20240906,160800,36707051,307,307,307,307,0
|
|
20240906,160700,36707051,307,307,307,307,0
|
|
20240906,160600,36707051,307,307,307,307,0
|
|
20240906,160500,36707051,307,307,307,307,0
|
|
20240906,160400,36707051,307,307,307,307,0
|
|
20240906,160300,36707051,307,307,307,307,0
|
|
20240906,160200,36707051,307,307,307,307,0
|
|
20240906,160100,36707051,307,307,307,307,0
|
|
20240906,160000,36707051,307,307,307,307,0
|
|
20240906,155900,36707051,307,307,307,307,0
|
|
20240906,155800,36707051,307,307,307,307,0
|
|
20240906,155700,36707051,307,307,307,307,0
|
|
20240906,155600,36707051,307,307,307,307,0
|
|
20240906,155500,36707051,307,307,307,307,0
|
|
20240906,155400,36707051,307,307,307,307,0
|
|
20240906,155300,36707051,307,307,307,307,208
|
|
20240906,155200,36707051,307,307,307,307,0
|
|
20240906,155100,36707051,307,307,307,307,0
|
|
20240906,155000,36707051,307,307,307,307,0
|
|
20240906,154900,36707051,307,307,307,307,0
|
|
20240906,154800,36707051,307,307,307,307,0
|
|
20240906,154700,36707051,307,307,307,307,0
|
|
20240906,154600,36707051,307,307,307,307,0
|
|
20240906,154500,36707051,307,307,307,307,0
|
|
20240906,154400,36707051,307,307,307,307,0
|
|
20240906,154300,36707051,307,307,307,307,0
|
|
20240906,154200,36707051,307,307,307,307,0
|
|
20240906,154100,36707051,307,307,307,307,0
|
|
20240906,154000,36707051,307,307,307,307,0
|
|
20240906,153900,36707051,307,307,307,307,0
|
|
20240906,153800,36707051,307,307,307,307,0
|
|
20240906,153700,36707051,307,307,307,307,0
|
|
20240906,153600,36707051,307,307,307,307,0
|
|
20240906,153500,36707051,307,307,307,307,0
|
|
20240906,153400,36707051,307,307,307,307,0
|
|
20240906,153300,36707051,307,307,307,307,0
|
|
20240906,153200,36707051,307,307,307,307,0
|
|
20240906,153100,36707051,307,307,307,307,0
|
|
20240906,153000,36707051,307,307,307,307,208
|
|
20240906,152900,36643195,306,306,306,306,0
|
|
20240906,152800,36643195,306,306,306,306,0
|
|
20240906,152700,36643195,306,306,306,306,0
|
|
20240906,152600,36643195,306,306,306,306,0
|
|
20240906,152500,36643195,306,306,306,306,0
|
|
20240906,152400,36643195,306,306,306,306,0
|
|
20240906,152300,36643195,306,306,306,306,0
|
|
20240906,152200,36643195,306,306,306,306,0
|
|
20240906,152100,36643195,306,306,306,306,0
|
|
20240906,152000,36643195,306,306,306,306,0
|
|
20240906,151900,36643195,306,307,307,306,9623
|
|
20240906,151800,33697670,307,307,307,307,113
|
|
20240906,151700,33662979,307,307,307,307,500
|
|
20240906,151600,33509479,307,307,307,307,0
|
|
20240906,151500,33509479,307,307,307,307,0
|
|
20240906,151400,33509479,307,307,307,307,10
|
|
20240906,151300,33506409,306,306,306,306,0
|
|
20240906,151200,33506409,306,306,306,306,5263
|
|
20240906,151100,31895931,307,307,307,307,0
|
|
20240906,151000,31895931,307,307,307,307,0
|
|
20240906,150900,31895931,307,307,307,307,377
|
|
20240906,150800,31780192,308,308,308,308,1
|
|
20240906,150700,31779884,306,306,306,306,0
|
|
20240906,150600,31779884,306,306,306,306,0
|
|
20240906,150500,31779884,306,306,306,306,0
|
|
20240906,150400,31779884,306,306,306,306,0
|
|
20240906,150300,31779884,306,306,306,306,0
|
|
20240906,150200,31779884,306,306,306,306,0
|
|
20240906,150100,31779884,306,306,306,306,0
|
|
20240906,150000,31779884,306,306,306,306,0
|
|
20240906,145900,31779884,306,307,307,306,100
|
|
20240906,145800,31749262,306,306,306,306,0
|
|
20240906,145700,31749262,306,306,306,306,0
|
|
20240906,145600,31749262,306,306,306,306,0
|
|
20240906,145500,31749262,306,306,306,306,200
|
|
20240906,145400,31688062,306,306,306,306,380
|
|
20240906,145300,31571782,307,307,307,307,0
|
|
20240906,145200,31571782,307,307,307,307,120
|
|
20240906,145100,31534942,307,307,307,307,0
|
|
20240906,145000,31534942,307,307,307,307,0
|
|
20240906,144900,31534942,307,307,307,307,40
|
|
20240906,144800,31522662,307,307,307,307,3001
|
|
20240906,144700,30601355,307,307,307,307,979
|
|
20240906,144600,30300802,306,306,306,306,0
|
|
20240906,144500,30300802,306,306,306,306,0
|
|
20240906,144400,30300802,306,306,306,306,1
|
|
20240906,144300,30300496,307,307,307,307,4
|
|
20240906,144200,30299268,307,307,307,307,100
|
|
20240906,144100,30268568,307,307,307,307,105
|
|
20240906,144000,30236333,307,307,307,307,0
|
|
20240906,143900,30236333,307,307,307,307,0
|
|
20240906,143800,30236333,307,307,307,307,163
|
|
20240906,143700,30186292,307,307,307,307,5001
|
|
20240906,143600,28650985,307,307,307,307,0
|
|
20240906,143500,28650985,307,307,307,307,1002
|
|
20240906,143400,28343371,307,307,307,307,1352
|
|
20240906,143300,27928307,307,307,307,307,22
|
|
20240906,143200,27921553,306,306,306,306,200
|
|
20240906,143100,27860353,307,307,307,307,0
|
|
20240906,143000,27860353,307,307,307,307,2000
|
|
20240906,142900,27246353,307,307,307,307,0
|
|
20240906,142800,27246353,307,307,307,307,0
|
|
20240906,142700,27246353,307,307,307,307,395
|
|
20240906,142600,27125088,306,306,306,306,0
|
|
20240906,142500,27125088,306,306,306,306,0
|
|
20240906,142400,27125088,306,306,306,306,0
|
|
20240906,142300,27125088,306,306,306,306,0
|
|
20240906,142200,27125088,306,306,306,306,0
|
|
20240906,142100,27125088,306,306,306,306,0
|
|
20240906,142000,27125088,306,306,306,306,0
|
|
20240906,141900,27125088,306,306,306,306,0
|
|
20240906,141800,27125088,306,306,306,306,0
|
|
20240906,141700,27125088,306,306,306,306,0
|
|
20240906,141600,27125088,306,306,306,306,0
|
|
20240906,141500,27125088,306,306,306,306,0
|
|
20240906,141400,27125088,306,306,306,306,0
|
|
20240906,141300,27125088,306,307,307,306,8956
|
|
20240906,141200,24379133,309,309,309,309,0
|
|
20240906,141100,24379133,309,309,309,309,0
|
|
20240906,141000,24379133,309,309,309,309,0
|
|
20240906,140900,24379133,309,309,309,309,0
|
|
20240906,140800,24379133,309,309,309,309,0
|
|
20240906,140700,24379133,309,309,309,309,0
|
|
20240906,140600,24379133,309,309,309,309,0
|
|
20240906,140500,24379133,309,309,309,309,0
|
|
20240906,140400,24379133,309,309,309,309,0
|
|
20240906,140300,24379133,309,309,309,309,0
|
|
20240906,140200,24379133,309,309,309,309,0
|
|
20240906,140100,24379133,309,309,309,309,0
|
|
20240906,140000,24379133,309,309,309,309,0
|
|
20240906,135900,24379133,309,309,309,309,0
|
|
20240906,135800,24379133,309,309,309,309,0
|
|
20240906,135700,24379133,309,309,309,309,0
|
|
20240906,135600,24379133,309,309,309,309,0
|
|
20240906,135500,24379133,309,309,309,309,100
|
|
20240906,135400,24348233,309,309,309,309,0
|
|
20240906,135300,24348233,309,309,309,309,0
|
|
20240906,135200,24348233,309,309,309,309,0
|
|
20240906,135100,24348233,309,309,309,309,0
|
|
20240906,135000,24348233,309,309,309,309,0
|
|
20240906,134900,24348233,309,309,309,309,0
|
|
20240906,134800,24348233,309,309,309,309,0
|
|
20240906,134700,24348233,309,309,309,309,0
|
|
20240906,134600,24348233,309,309,309,309,0
|
|
20240906,134500,24348233,309,308,309,308,12
|
|
20240906,134400,24344536,309,309,309,309,0
|
|
20240906,134300,24344536,309,309,309,309,0
|
|
20240906,134200,24344536,309,309,309,309,0
|
|
20240906,134100,24344536,309,309,309,309,0
|
|
20240906,134000,24344536,309,309,309,309,0
|
|
20240906,133900,24344536,309,309,309,309,0
|
|
20240906,133800,24344536,309,309,309,309,0
|
|
20240906,133700,24344536,309,309,309,309,0
|
|
20240906,133600,24344536,309,309,309,309,610
|
|
20240906,133500,24156046,308,308,308,308,0
|
|
20240906,133400,24156046,308,308,308,308,0
|
|
20240906,133300,24156046,308,308,308,308,0
|
|
20240906,133200,24156046,308,308,308,308,20
|
|
20240906,133100,24149886,309,309,309,309,0
|
|
20240906,133000,24149886,309,309,309,309,0
|
|
20240906,132900,24149886,309,309,309,309,0
|
|
20240906,132800,24149886,309,309,309,309,1
|
|
20240906,132700,24149577,308,308,308,308,0
|
|
20240906,132600,24149577,308,308,308,308,0
|
|
20240906,132500,24149577,308,308,308,308,0
|
|
20240906,132400,24149577,308,308,308,308,0
|
|
20240906,132300,24149577,308,308,308,308,1686
|
|
20240906,132200,23630289,308,308,308,308,0
|
|
20240906,132100,23630289,308,308,308,308,113
|
|
20240906,132000,23595485,309,309,309,309,0
|
|
20240906,131900,23595485,309,309,309,309,0
|
|
20240906,131800,23595485,309,309,309,309,0
|
|
20240906,131700,23595485,309,309,309,309,247
|
|
20240906,131600,23519162,309,309,309,309,0
|
|
20240906,131500,23519162,309,309,309,309,0
|
|
20240906,131400,23519162,309,309,309,309,0
|
|
20240906,131300,23519162,309,309,309,309,0
|
|
20240906,131200,23519162,309,309,309,309,0
|
|
20240906,131100,23519162,309,309,309,309,0
|
|
20240906,131000,23519162,309,309,309,309,0
|
|
20240906,130900,23519162,309,309,309,309,0
|
|
20240906,130800,23519162,309,309,309,309,0
|
|
20240906,130700,23519162,309,309,309,309,0
|
|
20240906,130600,23519162,309,309,309,309,0
|
|
20240906,130500,23519162,309,309,309,309,0
|
|
20240906,130400,23519162,309,309,309,309,0
|
|
20240906,130300,23519162,309,309,309,309,0
|
|
20240906,130200,23519162,309,309,309,309,0
|
|
20240906,130100,23519162,309,309,309,309,0
|
|
20240906,130000,23519162,309,309,309,309,0
|
|
20240906,125900,23519162,309,309,309,309,0
|
|
20240906,125800,23519162,309,309,309,309,0
|
|
20240906,125700,23519162,309,309,309,309,0
|
|
20240906,125600,23519162,309,309,309,309,0
|
|
20240906,125500,23519162,309,309,309,309,552
|
|
20240906,125400,23348594,309,309,309,309,0
|
|
20240906,125300,23348594,309,309,309,309,2
|
|
20240906,125200,23347976,309,309,309,309,0
|
|
20240906,125100,23347976,309,309,309,309,0
|
|
20240906,125000,23347976,309,309,309,309,0
|
|
20240906,124900,23347976,309,309,309,309,0
|
|
20240906,124800,23347976,309,309,309,309,1
|
|
20240906,124700,23347667,308,308,308,308,0
|
|
20240906,124600,23347667,308,308,308,308,0
|
|
20240906,124500,23347667,308,308,308,308,0
|
|
20240906,124400,23347667,308,308,308,308,0
|
|
20240906,124300,23347667,308,308,308,308,0
|
|
20240906,124200,23347667,308,308,308,308,0
|
|
20240906,124100,23347667,308,308,308,308,0
|
|
20240906,124000,23347667,308,308,308,308,0
|
|
20240906,123900,23347667,308,308,308,308,0
|
|
20240906,123800,23347667,308,308,308,308,0
|
|
20240906,123700,23347667,308,308,308,308,0
|
|
20240906,123600,23347667,308,308,308,308,0
|
|
20240906,123500,23347667,308,308,308,308,0
|
|
20240906,123400,23347667,308,308,308,308,0
|
|
20240906,123300,23347667,308,308,308,308,0
|
|
20240906,123200,23347667,308,308,308,308,0
|
|
20240906,123100,23347667,308,308,308,308,0
|
|
20240906,123000,23347667,308,308,308,308,0
|
|
20240906,122900,23347667,308,308,308,308,0
|
|
20240906,122800,23347667,308,308,308,308,0
|
|
20240906,122700,23347667,308,308,308,308,0
|
|
20240906,122600,23347667,308,308,308,308,0
|
|
20240906,122500,23347667,308,308,308,308,0
|
|
20240906,122400,23347667,308,308,308,308,0
|
|
20240906,122300,23347667,308,308,308,308,0
|
|
20240906,122200,23347667,308,308,308,308,0
|
|
20240906,122100,23347667,308,308,308,308,0
|
|
20240906,122000,23347667,308,308,308,308,2
|
|
20240906,121900,23347051,309,309,309,309,0
|
|
20240906,121800,23347051,309,309,309,309,10
|
|
20240906,121700,23343961,309,309,309,309,0
|
|
20240906,121600,23343961,309,309,309,309,0
|
|
20240906,121500,23343961,309,309,309,309,0
|
|
20240906,121400,23343961,309,309,309,309,0
|
|
20240906,121300,23343961,309,308,309,308,15
|
|
20240906,121200,23339340,309,309,309,309,0
|
|
20240906,121100,23339340,309,309,309,309,1
|
|
20240906,121000,23339031,309,309,309,309,0
|
|
20240906,120900,23339031,309,309,309,309,0
|
|
20240906,120800,23339031,309,309,309,309,0
|
|
20240906,120700,23339031,309,309,309,309,0
|
|
20240906,120600,23339031,309,309,309,309,0
|
|
20240906,120500,23339031,309,309,309,309,0
|
|
20240906,120400,23339031,309,309,309,309,0
|
|
20240906,120300,23339031,309,309,309,309,0
|
|
20240906,120200,23339031,309,309,309,309,0
|
|
20240906,120100,23339031,309,309,309,309,300
|
|
20240906,120000,23246331,309,309,309,309,0
|
|
20240906,115900,23246331,309,309,309,309,0
|
|
20240906,115800,23246331,309,309,309,309,0
|
|
20240906,115700,23246331,309,309,309,309,0
|
|
20240906,115600,23246331,309,309,309,309,0
|
|
20240906,115500,23246331,309,309,309,309,0
|
|
20240906,115400,23246331,309,309,309,309,0
|
|
20240906,115300,23246331,309,309,309,309,0
|
|
20240906,115200,23246331,309,309,309,309,0
|
|
20240906,115100,23246331,309,309,309,309,0
|
|
20240906,115000,23246331,309,309,309,309,0
|
|
20240906,114900,23246331,309,309,309,309,0
|
|
20240906,114800,23246331,309,309,309,309,0
|
|
20240906,114700,23246331,309,309,309,309,530
|
|
20240906,114600,23082561,309,309,309,309,0
|
|
20240906,114500,23082561,309,309,309,309,0
|
|
20240906,114400,23082561,309,309,309,309,20
|
|
20240906,114300,23076381,309,309,309,309,0
|
|
20240906,114200,23076381,309,309,309,309,0
|
|
20240906,114100,23076381,309,309,309,309,0
|
|
20240906,114000,23076381,309,309,309,309,0
|
|
20240906,113900,23076381,309,309,309,309,8
|
|
20240906,113800,23073909,309,309,309,309,0
|
|
20240906,113700,23073909,309,309,309,309,1
|
|
20240906,113600,23073600,307,307,307,307,0
|
|
20240906,113500,23073600,307,307,307,307,0
|
|
20240906,113400,23073600,307,307,307,307,0
|
|
20240906,113300,23073600,307,307,307,307,0
|
|
20240906,113200,23073600,307,307,307,307,0
|
|
20240906,113100,23073600,307,307,307,307,0
|
|
20240906,113000,23073600,307,309,309,307,1000
|
|
20240906,112900,22764902,310,310,310,310,0
|
|
20240906,112800,22764902,310,310,310,310,0
|
|
20240906,112700,22764902,310,310,310,310,0
|
|
20240906,112600,22764902,310,310,310,310,0
|
|
20240906,112500,22764902,310,310,310,310,0
|
|
20240906,112400,22764902,310,310,310,310,0
|
|
20240906,112300,22764902,310,310,310,310,1
|
|
20240906,112200,22764592,310,310,310,310,0
|
|
20240906,112100,22764592,310,310,310,310,0
|
|
20240906,112000,22764592,310,310,310,310,11
|
|
20240906,111900,22761182,310,310,310,310,0
|
|
20240906,111800,22761182,310,310,310,310,0
|
|
20240906,111700,22761182,310,310,310,310,0
|
|
20240906,111600,22761182,310,310,310,310,0
|
|
20240906,111500,22761182,310,310,310,310,100
|
|
20240906,111400,22730182,309,309,309,309,0
|
|
20240906,111300,22730182,309,309,309,309,0
|
|
20240906,111200,22730182,309,309,309,309,0
|
|
20240906,111100,22730182,309,309,309,309,0
|
|
20240906,111000,22730182,309,309,309,309,0
|
|
20240906,110900,22730182,309,309,309,309,0
|
|
20240906,110800,22730182,309,309,309,309,0
|
|
20240906,110700,22730182,309,309,309,309,5658
|
|
20240906,110600,20981860,309,309,309,309,0
|
|
20240906,110500,20981860,309,309,309,309,0
|
|
20240906,110400,20981860,309,309,309,309,0
|
|
20240906,110300,20981860,309,309,309,309,0
|
|
20240906,110200,20981860,309,309,309,309,0
|
|
20240906,110100,20981860,309,309,309,309,111
|
|
20240906,110000,20947561,309,309,309,309,1491
|
|
20240906,105900,20486842,309,309,309,309,0
|
|
20240906,105800,20486842,309,309,309,309,0
|
|
20240906,105700,20486842,309,309,309,309,50
|
|
20240906,105600,20471392,309,309,309,309,0
|
|
20240906,105500,20471392,309,309,309,309,0
|
|
20240906,105400,20471392,309,309,309,309,0
|
|
20240906,105300,20471392,309,309,309,309,0
|
|
20240906,105200,20471392,309,309,309,309,1464
|
|
20240906,105100,20019016,309,309,309,309,0
|
|
20240906,105000,20019016,309,309,309,309,710
|
|
20240906,104900,19799626,309,309,309,309,0
|
|
20240906,104800,19799626,309,308,309,308,615
|
|
20240906,104700,19609860,307,307,307,307,20
|
|
20240906,104600,19603720,308,308,308,308,0
|
|
20240906,104500,19603720,308,308,308,308,0
|
|
20240906,104400,19603720,308,308,308,308,0
|
|
20240906,104300,19603720,308,308,308,308,0
|
|
20240906,104200,19603720,308,308,308,308,50
|
|
20240906,104100,19588320,308,308,308,308,50
|
|
20240906,104000,19572920,307,307,307,307,0
|
|
20240906,103900,19572920,307,307,307,307,1
|
|
20240906,103800,19572613,306,306,306,306,1
|
|
20240906,103700,19572307,306,306,306,306,1
|
|
20240906,103600,19572001,306,306,306,306,220
|
|
20240906,103500,19504681,308,307,308,307,652
|
|
20240906,103400,19304079,306,306,306,306,0
|
|
20240906,103300,19304079,306,307,307,306,2896
|
|
20240906,103200,18416117,308,308,308,308,1
|
|
20240906,103100,18415809,309,309,309,309,0
|
|
20240906,103000,18415809,309,309,309,309,0
|
|
20240906,102900,18415809,309,309,309,309,0
|
|
20240906,102800,18415809,309,309,309,309,18
|
|
20240906,102700,18410247,309,309,309,309,0
|
|
20240906,102600,18410247,309,309,309,309,500
|
|
20240906,102500,18255747,309,309,309,309,0
|
|
20240906,102400,18255747,309,309,309,309,0
|
|
20240906,102300,18255747,309,309,309,309,100
|
|
20240906,102200,18224847,309,309,309,309,0
|
|
20240906,102100,18224847,309,309,309,309,0
|
|
20240906,102000,18224847,309,309,309,309,0
|
|
20240906,101900,18224847,309,309,309,309,0
|
|
20240906,101800,18224847,309,309,309,309,2028
|
|
20240906,101700,17598195,308,308,308,308,1100
|
|
20240906,101600,17259395,308,308,308,308,50
|
|
20240906,101500,17243995,308,308,308,308,1400
|
|
20240906,101400,16812795,308,306,308,306,11
|
|
20240906,101300,16809417,306,306,306,306,0
|
|
20240906,101200,16809417,306,306,306,306,87
|
|
20240906,101100,16782795,306,307,307,306,3485
|
|
20240906,101000,15716384,306,306,306,306,0
|
|
20240906,100900,15716384,306,306,306,306,1
|
|
20240906,100800,15716078,307,308,308,307,1655
|
|
20240906,100700,15207813,308,308,308,308,50
|
|
20240906,100600,15192413,308,308,308,308,94
|
|
20240906,100500,15163461,308,308,308,308,0
|
|
20240906,100400,15163461,308,308,308,308,1
|
|
20240906,100300,15163153,308,310,310,308,465
|
|
20240906,100200,15019893,310,310,310,310,0
|
|
20240906,100100,15019893,310,310,310,310,25
|
|
20240906,100000,15012143,308,308,308,308,0
|
|
20240906,095900,15012143,308,308,308,308,0
|
|
20240906,095800,15012143,308,308,308,308,0
|
|
20240906,095700,15012143,308,308,308,308,0
|
|
20240906,095600,15012143,308,308,308,308,0
|
|
20240906,095500,15012143,308,308,308,308,0
|
|
20240906,095400,15012143,308,308,308,308,0
|
|
20240906,095300,15012143,308,308,308,308,0
|
|
20240906,095200,15012143,308,308,308,308,0
|
|
20240906,095100,15012143,308,308,308,308,0
|
|
20240906,095000,15012143,308,308,308,308,0
|
|
20240906,094900,15012143,308,308,308,308,0
|
|
20240906,094800,15012143,308,308,308,308,10
|
|
20240906,094700,15009063,307,307,307,307,0
|
|
20240906,094600,15009063,307,307,307,307,0
|
|
20240906,094500,15009063,307,308,308,307,5240
|
|
20240906,094400,13399868,310,310,310,310,21
|
|
20240906,094300,13393358,310,310,310,310,0
|
|
20240906,094200,13393358,310,310,310,310,0
|
|
20240906,094100,13393358,310,310,310,310,5
|
|
20240906,094000,13391808,310,310,310,310,31
|
|
20240906,093900,13382198,310,310,310,310,92
|
|
20240906,093800,13353678,308,308,308,308,0
|
|
20240906,093700,13353678,308,308,308,308,0
|
|
20240906,093600,13353678,308,308,308,308,1
|
|
20240906,093500,13353370,308,308,308,308,0
|
|
20240906,093400,13353370,308,308,308,308,0
|
|
20240906,093300,13353370,308,308,308,308,0
|
|
20240906,093200,13353370,308,307,308,307,4076
|
|
20240906,093100,12098962,308,308,308,308,500
|
|
20240906,093000,11944962,308,308,308,308,0
|
|
20240906,092900,11944962,308,308,308,308,0
|
|
20240906,092800,11944962,308,308,308,308,2
|
|
20240906,092700,11944346,309,309,309,309,0
|
|
20240906,092600,11944346,309,309,309,309,2002
|
|
20240906,092500,11325728,310,307,313,307,201
|
|
20240906,092400,11263672,307,307,307,307,500
|
|
20240906,092300,11110172,307,307,307,307,60
|
|
20240906,092200,11091752,307,307,307,307,0
|
|
20240906,092100,11091752,307,307,307,307,500
|
|
20240906,092000,10938252,304,304,304,304,0
|
|
20240906,091900,10938252,304,304,304,304,0
|
|
20240906,091800,10938252,304,304,304,304,0
|
|
20240906,091700,10938252,304,305,305,304,14839
|
|
20240906,091600,6415117,305,305,305,305,0
|
|
20240906,091500,6415117,305,306,306,305,10000
|
|
20240906,091400,3358796,306,308,308,306,3134
|
|
20240906,091300,2399249,309,311,311,309,1866
|
|
20240906,091200,1821658,312,313,313,312,88
|
|
20240906,091100,1794176,314,314,314,314,0
|
|
20240906,091000,1794176,314,314,314,314,70
|
|
20240906,090900,1772196,313,314,314,313,2717
|
|
20240906,090800,919088,314,313,314,313,2509
|
|
20240906,090700,131388,312,312,312,312,0
|
|
20240906,090600,131388,312,313,313,312,36
|
|
20240906,090500,120121,313,313,313,313,0
|
|
20240906,090400,120121,313,312,313,312,51
|
|
20240906,090300,104208,312,312,312,312,331
|
|
20240906,090200,936,312,312,312,312,0
|
|
20240906,090100,936,312,312,312,312,0
|
|
20240906,090000,936,312,312,312,312,3
|