626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192300,50186565,303,303,303,303,2777
|
|
20240909,192200,50186565,303,303,303,303,0
|
|
20240909,192100,50186565,303,303,303,303,0
|
|
20240909,192000,50186565,303,303,303,303,0
|
|
20240909,191900,50186565,303,303,303,303,0
|
|
20240909,191800,50186565,303,303,303,303,0
|
|
20240909,191700,50186565,303,303,303,303,0
|
|
20240909,191600,50186565,303,303,303,303,0
|
|
20240909,191500,50186565,303,303,303,303,0
|
|
20240909,191400,50186565,303,303,303,303,0
|
|
20240909,191300,50186565,303,303,303,303,0
|
|
20240909,191200,50186565,303,303,303,303,0
|
|
20240909,191100,50186565,303,303,303,303,0
|
|
20240909,191000,50186565,303,303,303,303,0
|
|
20240909,190900,50186565,303,303,303,303,0
|
|
20240909,190800,50186565,303,303,303,303,0
|
|
20240909,190700,50186565,303,303,303,303,0
|
|
20240909,190600,50186565,303,303,303,303,0
|
|
20240909,190500,50186565,303,303,303,303,0
|
|
20240909,190400,50186565,303,303,303,303,0
|
|
20240909,190300,50186565,303,303,303,303,0
|
|
20240909,190200,50186565,303,303,303,303,0
|
|
20240909,190100,50186565,303,303,303,303,0
|
|
20240909,190000,50186565,303,303,303,303,0
|
|
20240909,185900,50186565,303,303,303,303,0
|
|
20240909,185800,50186565,303,303,303,303,0
|
|
20240909,185700,50186565,303,303,303,303,0
|
|
20240909,185600,50186565,303,303,303,303,0
|
|
20240909,185500,50186565,303,303,303,303,0
|
|
20240909,185400,50186565,303,303,303,303,0
|
|
20240909,185300,50186565,303,303,303,303,2777
|
|
20240909,185200,50186565,303,303,303,303,0
|
|
20240909,185100,50186565,303,303,303,303,0
|
|
20240909,185000,50186565,303,303,303,303,0
|
|
20240909,184900,50186565,303,303,303,303,0
|
|
20240909,184800,50186565,303,303,303,303,0
|
|
20240909,184700,50186565,303,303,303,303,0
|
|
20240909,184600,50186565,303,303,303,303,0
|
|
20240909,184500,50186565,303,303,303,303,0
|
|
20240909,184400,50186565,303,303,303,303,0
|
|
20240909,184300,50186565,303,303,303,303,0
|
|
20240909,184200,50186565,303,303,303,303,0
|
|
20240909,184100,50186565,303,303,303,303,0
|
|
20240909,184000,50186565,303,303,303,303,0
|
|
20240909,183900,50186565,303,303,303,303,0
|
|
20240909,183800,50186565,303,303,303,303,0
|
|
20240909,183700,50186565,303,303,303,303,0
|
|
20240909,183600,50186565,303,303,303,303,0
|
|
20240909,183500,50186565,303,303,303,303,0
|
|
20240909,183400,50186565,303,303,303,303,0
|
|
20240909,183300,50186565,303,303,303,303,0
|
|
20240909,183200,50186565,303,303,303,303,0
|
|
20240909,183100,50186565,303,303,303,303,0
|
|
20240909,183000,50186565,303,303,303,303,0
|
|
20240909,182900,50186565,303,303,303,303,0
|
|
20240909,182800,50186565,303,303,303,303,0
|
|
20240909,182700,50186565,303,303,303,303,0
|
|
20240909,182600,50186565,303,303,303,303,0
|
|
20240909,182500,50186565,303,303,303,303,0
|
|
20240909,182400,50186565,303,303,303,303,0
|
|
20240909,182300,50186565,303,303,303,303,2777
|
|
20240909,182200,50186565,303,303,303,303,0
|
|
20240909,182100,50186565,303,303,303,303,0
|
|
20240909,182000,50186565,303,303,303,303,0
|
|
20240909,181900,50186565,303,303,303,303,0
|
|
20240909,181800,50186565,303,303,303,303,0
|
|
20240909,181700,50186565,303,303,303,303,0
|
|
20240909,181600,50186565,303,303,303,303,0
|
|
20240909,181500,50186565,303,303,303,303,0
|
|
20240909,181400,50186565,303,303,303,303,0
|
|
20240909,181300,50186565,303,303,303,303,0
|
|
20240909,181200,50186565,303,303,303,303,0
|
|
20240909,181100,50186565,303,303,303,303,0
|
|
20240909,181000,50186565,303,303,303,303,0
|
|
20240909,180900,50186565,303,303,303,303,0
|
|
20240909,180800,50186565,303,303,303,303,0
|
|
20240909,180700,50186565,303,303,303,303,0
|
|
20240909,180600,50186565,303,303,303,303,0
|
|
20240909,180500,50186565,303,303,303,303,0
|
|
20240909,180400,50186565,303,303,303,303,0
|
|
20240909,180300,50186565,303,303,303,303,0
|
|
20240909,180200,50186565,303,303,303,303,0
|
|
20240909,180100,50186565,303,303,303,303,0
|
|
20240909,180000,50186565,303,303,303,303,0
|
|
20240909,175900,50186565,303,303,303,303,0
|
|
20240909,175800,50186565,303,303,303,303,0
|
|
20240909,175700,50186565,303,303,303,303,0
|
|
20240909,175600,50186565,303,303,303,303,0
|
|
20240909,175500,50186565,303,303,303,303,0
|
|
20240909,175400,50186565,303,303,303,303,0
|
|
20240909,175300,50186565,303,303,303,303,2777
|
|
20240909,175200,50186565,303,303,303,303,0
|
|
20240909,175100,50186565,303,303,303,303,0
|
|
20240909,175000,50186565,303,303,303,303,0
|
|
20240909,174900,50186565,303,303,303,303,0
|
|
20240909,174800,50186565,303,303,303,303,0
|
|
20240909,174700,50186565,303,303,303,303,0
|
|
20240909,174600,50186565,303,303,303,303,0
|
|
20240909,174500,50186565,303,303,303,303,0
|
|
20240909,174400,50186565,303,303,303,303,0
|
|
20240909,174300,50186565,303,303,303,303,0
|
|
20240909,174200,50186565,303,303,303,303,0
|
|
20240909,174100,50186565,303,303,303,303,0
|
|
20240909,174000,50186565,303,303,303,303,0
|
|
20240909,173900,50186565,303,303,303,303,0
|
|
20240909,173800,50186565,303,303,303,303,0
|
|
20240909,173700,50186565,303,303,303,303,0
|
|
20240909,173600,50186565,303,303,303,303,0
|
|
20240909,173500,50186565,303,303,303,303,0
|
|
20240909,173400,50186565,303,303,303,303,0
|
|
20240909,173300,50186565,303,303,303,303,0
|
|
20240909,173200,50186565,303,303,303,303,0
|
|
20240909,173100,50186565,303,303,303,303,0
|
|
20240909,173000,50186565,303,303,303,303,0
|
|
20240909,172900,50186565,303,303,303,303,0
|
|
20240909,172800,50186565,303,303,303,303,0
|
|
20240909,172700,50186565,303,303,303,303,0
|
|
20240909,172600,50186565,303,303,303,303,0
|
|
20240909,172500,50186565,303,303,303,303,0
|
|
20240909,172400,50186565,303,303,303,303,0
|
|
20240909,172300,50186565,303,303,303,303,2777
|
|
20240909,172200,50186565,303,303,303,303,0
|
|
20240909,172100,50186565,303,303,303,303,0
|
|
20240909,172000,50186565,303,303,303,303,0
|
|
20240909,171900,50186565,303,303,303,303,0
|
|
20240909,171800,50186565,303,303,303,303,0
|
|
20240909,171700,50186565,303,303,303,303,0
|
|
20240909,171600,50186565,303,303,303,303,0
|
|
20240909,171500,50186565,303,303,303,303,0
|
|
20240909,171400,50186565,303,303,303,303,0
|
|
20240909,171300,50186565,303,303,303,303,0
|
|
20240909,171200,50186565,303,303,303,303,0
|
|
20240909,171100,50186565,303,303,303,303,0
|
|
20240909,171000,50186565,303,303,303,303,0
|
|
20240909,170900,50186565,303,303,303,303,0
|
|
20240909,170800,50186565,303,303,303,303,0
|
|
20240909,170700,50186565,303,303,303,303,0
|
|
20240909,170600,50186565,303,303,303,303,0
|
|
20240909,170500,50186565,303,303,303,303,0
|
|
20240909,170400,50186565,303,303,303,303,0
|
|
20240909,170300,50186565,303,303,303,303,0
|
|
20240909,170200,50186565,303,303,303,303,0
|
|
20240909,170100,50186565,303,303,303,303,0
|
|
20240909,170000,50186565,303,303,303,303,0
|
|
20240909,165900,50186565,303,303,303,303,0
|
|
20240909,165800,50186565,303,303,303,303,0
|
|
20240909,165700,50186565,303,303,303,303,0
|
|
20240909,165600,50186565,303,303,303,303,0
|
|
20240909,165500,50186565,303,303,303,303,0
|
|
20240909,165400,50186565,303,303,303,303,0
|
|
20240909,165300,50186565,303,303,303,303,2777
|
|
20240909,165200,50186565,303,303,303,303,0
|
|
20240909,165100,50186565,303,303,303,303,0
|
|
20240909,165000,50186565,303,303,303,303,0
|
|
20240909,164900,50186565,303,303,303,303,0
|
|
20240909,164800,50186565,303,303,303,303,0
|
|
20240909,164700,50186565,303,303,303,303,0
|
|
20240909,164600,50186565,303,303,303,303,0
|
|
20240909,164500,50186565,303,303,303,303,0
|
|
20240909,164400,50186565,303,303,303,303,0
|
|
20240909,164300,50186565,303,303,303,303,0
|
|
20240909,164200,50186565,303,303,303,303,0
|
|
20240909,164100,50186565,303,303,303,303,0
|
|
20240909,164000,50186565,303,303,303,303,0
|
|
20240909,163900,50186565,303,303,303,303,0
|
|
20240909,163800,50186565,303,303,303,303,0
|
|
20240909,163700,50186565,303,303,303,303,0
|
|
20240909,163600,50186565,303,303,303,303,0
|
|
20240909,163500,50186565,303,303,303,303,0
|
|
20240909,163400,50186565,303,303,303,303,0
|
|
20240909,163300,50186565,303,303,303,303,0
|
|
20240909,163200,50186565,303,303,303,303,0
|
|
20240909,163100,50186565,303,303,303,303,0
|
|
20240909,163000,50186565,303,303,303,303,0
|
|
20240909,162900,50186565,303,303,303,303,0
|
|
20240909,162800,50186565,303,303,303,303,0
|
|
20240909,162700,50186565,303,303,303,303,0
|
|
20240909,162600,50186565,303,303,303,303,0
|
|
20240909,162500,50186565,303,303,303,303,0
|
|
20240909,162400,50186565,303,303,303,303,0
|
|
20240909,162300,50186565,303,303,303,303,2777
|
|
20240909,162200,50186565,303,303,303,303,0
|
|
20240909,162100,50186565,303,303,303,303,0
|
|
20240909,162000,50186565,303,303,303,303,0
|
|
20240909,161900,50186565,303,303,303,303,0
|
|
20240909,161800,50186565,303,303,303,303,0
|
|
20240909,161700,50186565,303,303,303,303,0
|
|
20240909,161600,50186565,303,303,303,303,0
|
|
20240909,161500,50186565,303,303,303,303,0
|
|
20240909,161400,50186565,303,303,303,303,0
|
|
20240909,161300,50186565,303,303,303,303,0
|
|
20240909,161200,50186565,303,303,303,303,0
|
|
20240909,161100,50186565,303,303,303,303,0
|
|
20240909,161000,50186565,303,303,303,303,0
|
|
20240909,160900,50186565,303,303,303,303,0
|
|
20240909,160800,50186565,303,303,303,303,0
|
|
20240909,160700,50186565,303,303,303,303,0
|
|
20240909,160600,50186565,303,303,303,303,0
|
|
20240909,160500,50186565,303,303,303,303,0
|
|
20240909,160400,50186565,303,303,303,303,0
|
|
20240909,160300,50186565,303,303,303,303,0
|
|
20240909,160200,50186565,303,303,303,303,0
|
|
20240909,160100,50186565,303,303,303,303,0
|
|
20240909,160000,50186565,303,303,303,303,0
|
|
20240909,155900,50186565,303,303,303,303,0
|
|
20240909,155800,50186565,303,303,303,303,0
|
|
20240909,155700,50186565,303,303,303,303,0
|
|
20240909,155600,50186565,303,303,303,303,0
|
|
20240909,155500,50186565,303,303,303,303,0
|
|
20240909,155400,50186565,303,303,303,303,0
|
|
20240909,155300,50186565,303,303,303,303,2777
|
|
20240909,155200,50186565,303,303,303,303,0
|
|
20240909,155100,50186565,303,303,303,303,0
|
|
20240909,155000,50186565,303,303,303,303,0
|
|
20240909,154900,50186565,303,303,303,303,0
|
|
20240909,154800,50186565,303,303,303,303,0
|
|
20240909,154700,50186565,303,303,303,303,0
|
|
20240909,154600,50186565,303,303,303,303,0
|
|
20240909,154500,50186565,303,303,303,303,0
|
|
20240909,154400,50186565,303,303,303,303,0
|
|
20240909,154300,50186565,303,303,303,303,0
|
|
20240909,154200,50186565,303,303,303,303,0
|
|
20240909,154100,50186565,303,303,303,303,0
|
|
20240909,154000,50186565,303,303,303,303,0
|
|
20240909,153900,50186565,303,303,303,303,0
|
|
20240909,153800,50186565,303,303,303,303,0
|
|
20240909,153700,50186565,303,303,303,303,0
|
|
20240909,153600,50186565,303,303,303,303,0
|
|
20240909,153500,50186565,303,303,303,303,0
|
|
20240909,153400,50186565,303,303,303,303,0
|
|
20240909,153300,50186565,303,303,303,303,0
|
|
20240909,153200,50186565,303,303,303,303,0
|
|
20240909,153100,50186565,303,303,303,303,0
|
|
20240909,153000,50186565,303,303,303,303,2777
|
|
20240909,152900,49345134,304,304,304,304,0
|
|
20240909,152800,49345134,304,304,304,304,0
|
|
20240909,152700,49345134,304,304,304,304,0
|
|
20240909,152600,49345134,304,304,304,304,0
|
|
20240909,152500,49345134,304,304,304,304,0
|
|
20240909,152400,49345134,304,304,304,304,0
|
|
20240909,152300,49345134,304,304,304,304,0
|
|
20240909,152200,49345134,304,304,304,304,0
|
|
20240909,152100,49345134,304,304,304,304,0
|
|
20240909,152000,49345134,304,304,304,304,0
|
|
20240909,151900,49345134,304,304,304,304,100
|
|
20240909,151800,49314734,304,304,304,303,4400
|
|
20240909,151700,47977920,304,304,304,304,2300
|
|
20240909,151600,47278720,304,304,304,304,8200
|
|
20240909,151500,44785920,305,305,305,305,50
|
|
20240909,151400,44770670,305,305,305,305,0
|
|
20240909,151300,44770670,305,305,305,305,129
|
|
20240909,151200,44731325,304,304,305,304,131
|
|
20240909,151100,44691372,304,304,305,304,730
|
|
20240909,151000,44469322,305,305,305,305,6845
|
|
20240909,150900,42381597,306,306,306,306,0
|
|
20240909,150800,42381597,306,306,306,306,0
|
|
20240909,150700,42381597,306,306,306,306,0
|
|
20240909,150600,42381597,306,306,306,306,0
|
|
20240909,150500,42381597,306,306,306,306,60
|
|
20240909,150400,42363237,306,306,306,306,0
|
|
20240909,150300,42363237,306,306,306,306,0
|
|
20240909,150200,42363237,306,306,306,306,0
|
|
20240909,150100,42363237,306,306,306,306,6
|
|
20240909,150000,42361401,305,305,305,305,7
|
|
20240909,145900,42359266,306,306,306,306,500
|
|
20240909,145800,42206266,306,306,306,306,0
|
|
20240909,145700,42206266,306,306,306,306,0
|
|
20240909,145600,42206266,306,306,306,306,0
|
|
20240909,145500,42206266,306,306,306,306,1
|
|
20240909,145400,42205960,306,306,306,306,150
|
|
20240909,145300,42160060,306,306,306,306,0
|
|
20240909,145200,42160060,306,306,306,306,0
|
|
20240909,145100,42160060,306,306,306,306,0
|
|
20240909,145000,42160060,306,306,306,306,53
|
|
20240909,144900,42143842,306,306,306,306,500
|
|
20240909,144800,41990842,306,306,306,306,7
|
|
20240909,144700,41988700,306,306,306,306,2
|
|
20240909,144600,41988088,306,306,306,306,113
|
|
20240909,144500,41953510,306,306,306,306,0
|
|
20240909,144400,41953510,306,306,306,306,72
|
|
20240909,144300,41931478,305,305,305,305,345
|
|
20240909,144200,41826253,305,305,305,305,0
|
|
20240909,144100,41826253,305,305,305,305,0
|
|
20240909,144000,41826253,305,305,305,305,1
|
|
20240909,143900,41825948,306,306,306,306,0
|
|
20240909,143800,41825948,306,306,306,306,0
|
|
20240909,143700,41825948,306,306,306,306,0
|
|
20240909,143600,41825948,306,306,306,306,0
|
|
20240909,143500,41825948,306,306,306,306,1000
|
|
20240909,143400,41519948,306,306,306,306,0
|
|
20240909,143300,41519948,306,306,306,306,0
|
|
20240909,143200,41519948,306,306,306,306,0
|
|
20240909,143100,41519948,306,306,306,306,0
|
|
20240909,143000,41519948,306,306,306,306,0
|
|
20240909,142900,41519948,306,306,306,306,0
|
|
20240909,142800,41519948,306,306,306,306,0
|
|
20240909,142700,41519948,306,306,306,306,383
|
|
20240909,142600,41402750,306,306,306,306,0
|
|
20240909,142500,41402750,306,306,306,306,57
|
|
20240909,142400,41385308,305,305,305,305,225
|
|
20240909,142300,41316683,306,306,306,306,17
|
|
20240909,142200,41311481,305,305,305,305,0
|
|
20240909,142100,41311481,305,305,305,305,0
|
|
20240909,142000,41311481,305,305,305,305,4
|
|
20240909,141900,41310261,305,305,305,305,0
|
|
20240909,141800,41310261,305,305,305,305,0
|
|
20240909,141700,41310261,305,305,305,305,100
|
|
20240909,141600,41279761,305,305,305,305,4
|
|
20240909,141500,41278541,306,306,306,306,0
|
|
20240909,141400,41278541,306,306,306,306,0
|
|
20240909,141300,41278541,306,306,306,306,0
|
|
20240909,141200,41278541,306,306,306,306,0
|
|
20240909,141100,41278541,306,306,306,306,0
|
|
20240909,141000,41278541,306,306,306,306,0
|
|
20240909,140900,41278541,306,306,306,306,0
|
|
20240909,140800,41278541,306,306,306,306,1
|
|
20240909,140700,41278235,305,305,305,305,0
|
|
20240909,140600,41278235,305,305,305,305,0
|
|
20240909,140500,41278235,305,305,305,305,1
|
|
20240909,140400,41277930,306,306,306,306,0
|
|
20240909,140300,41277930,306,306,306,306,0
|
|
20240909,140200,41277930,306,306,306,306,15
|
|
20240909,140100,41273340,306,306,306,306,0
|
|
20240909,140000,41273340,306,306,306,306,0
|
|
20240909,135900,41273340,306,306,306,306,0
|
|
20240909,135800,41273340,306,306,306,306,0
|
|
20240909,135700,41273340,306,306,306,306,100
|
|
20240909,135600,41242740,306,306,306,306,0
|
|
20240909,135500,41242740,306,306,306,306,0
|
|
20240909,135400,41242740,306,306,306,306,0
|
|
20240909,135300,41242740,306,306,306,306,5000
|
|
20240909,135200,39712740,306,306,306,306,0
|
|
20240909,135100,39712740,306,306,306,306,0
|
|
20240909,135000,39712740,306,306,306,306,0
|
|
20240909,134900,39712740,306,306,306,306,0
|
|
20240909,134800,39712740,306,306,306,306,0
|
|
20240909,134700,39712740,306,306,306,306,0
|
|
20240909,134600,39712740,306,306,306,306,0
|
|
20240909,134500,39712740,306,306,306,306,0
|
|
20240909,134400,39712740,306,306,306,306,0
|
|
20240909,134300,39712740,306,306,306,306,0
|
|
20240909,134200,39712740,306,306,306,306,0
|
|
20240909,134100,39712740,306,306,306,306,0
|
|
20240909,134000,39712740,306,306,306,306,0
|
|
20240909,133900,39712740,306,306,306,306,0
|
|
20240909,133800,39712740,306,306,306,306,0
|
|
20240909,133700,39712740,306,306,306,306,0
|
|
20240909,133600,39712740,306,306,306,306,0
|
|
20240909,133500,39712740,306,306,306,306,0
|
|
20240909,133400,39712740,306,306,306,306,0
|
|
20240909,133300,39712740,306,306,306,306,0
|
|
20240909,133200,39712740,306,306,306,306,0
|
|
20240909,133100,39712740,306,306,306,306,0
|
|
20240909,133000,39712740,306,306,306,306,0
|
|
20240909,132900,39712740,306,306,306,306,0
|
|
20240909,132800,39712740,306,306,306,306,0
|
|
20240909,132700,39712740,306,306,306,306,0
|
|
20240909,132600,39712740,306,306,306,306,0
|
|
20240909,132500,39712740,306,306,306,306,0
|
|
20240909,132400,39712740,306,306,306,306,2
|
|
20240909,132300,39712128,306,306,306,306,0
|
|
20240909,132200,39712128,306,306,306,306,654
|
|
20240909,132100,39512004,306,306,306,306,0
|
|
20240909,132000,39512004,306,306,306,306,0
|
|
20240909,131900,39512004,306,306,306,306,0
|
|
20240909,131800,39512004,306,306,306,306,0
|
|
20240909,131700,39512004,306,306,306,306,0
|
|
20240909,131600,39512004,306,305,306,305,8229
|
|
20240909,131500,37000322,305,305,305,305,0
|
|
20240909,131400,37000322,305,305,305,305,500
|
|
20240909,131300,36847822,304,304,304,304,0
|
|
20240909,131200,36847822,304,304,304,304,0
|
|
20240909,131100,36847822,304,304,304,304,0
|
|
20240909,131000,36847822,304,304,304,304,0
|
|
20240909,130900,36847822,304,304,304,304,0
|
|
20240909,130800,36847822,304,304,304,304,500
|
|
20240909,130700,36695822,305,305,305,305,330
|
|
20240909,130600,36595172,305,305,305,305,0
|
|
20240909,130500,36595172,305,305,305,305,230
|
|
20240909,130400,36525022,305,305,305,305,100
|
|
20240909,130300,36494522,305,305,305,305,0
|
|
20240909,130200,36494522,305,305,305,305,10
|
|
20240909,130100,36491472,304,304,304,304,1200
|
|
20240909,130000,36126672,305,305,305,305,0
|
|
20240909,125900,36126672,305,305,305,305,0
|
|
20240909,125800,36126672,305,305,305,305,0
|
|
20240909,125700,36126672,305,305,305,305,0
|
|
20240909,125600,36126672,305,305,305,305,100
|
|
20240909,125500,36096172,305,305,305,305,0
|
|
20240909,125400,36096172,305,305,305,305,0
|
|
20240909,125300,36096172,305,305,305,305,1
|
|
20240909,125200,36095867,305,305,305,305,1000
|
|
20240909,125100,35790867,305,305,305,305,0
|
|
20240909,125000,35790867,305,305,305,305,0
|
|
20240909,124900,35790867,305,305,305,305,0
|
|
20240909,124800,35790867,305,305,305,305,105
|
|
20240909,124700,35758842,305,305,305,305,0
|
|
20240909,124600,35758842,305,305,305,305,0
|
|
20240909,124500,35758842,305,305,305,305,10000
|
|
20240909,124400,32708842,305,305,305,305,0
|
|
20240909,124300,32708842,305,305,305,305,0
|
|
20240909,124200,32708842,305,305,305,305,0
|
|
20240909,124100,32708842,305,305,305,305,0
|
|
20240909,124000,32708842,305,305,305,305,0
|
|
20240909,123900,32708842,305,305,305,305,0
|
|
20240909,123800,32708842,305,305,305,305,0
|
|
20240909,123700,32708842,305,305,305,305,36
|
|
20240909,123600,32697862,304,304,304,304,1000
|
|
20240909,123500,32393862,305,305,305,305,0
|
|
20240909,123400,32393862,305,305,305,305,0
|
|
20240909,123300,32393862,305,305,305,305,0
|
|
20240909,123200,32393862,305,305,305,305,0
|
|
20240909,123100,32393862,305,305,305,305,0
|
|
20240909,123000,32393862,305,305,305,305,0
|
|
20240909,122900,32393862,305,305,305,305,14
|
|
20240909,122800,32389592,305,305,305,305,35
|
|
20240909,122700,32378917,305,305,305,305,0
|
|
20240909,122600,32378917,305,305,305,305,0
|
|
20240909,122500,32378917,305,305,305,305,5
|
|
20240909,122400,32377392,305,305,305,305,0
|
|
20240909,122300,32377392,305,305,305,305,0
|
|
20240909,122200,32377392,305,305,305,305,200
|
|
20240909,122100,32316392,305,305,305,305,0
|
|
20240909,122000,32316392,305,305,305,305,98
|
|
20240909,121900,32286502,305,305,305,305,0
|
|
20240909,121800,32286502,305,305,305,305,0
|
|
20240909,121700,32286502,305,305,305,305,0
|
|
20240909,121600,32286502,305,305,305,305,4
|
|
20240909,121500,32285282,305,305,305,305,0
|
|
20240909,121400,32285282,305,305,305,305,0
|
|
20240909,121300,32285282,305,305,305,305,0
|
|
20240909,121200,32285282,305,305,305,305,0
|
|
20240909,121100,32285282,305,305,305,305,0
|
|
20240909,121000,32285282,305,305,305,305,204
|
|
20240909,120900,32223062,305,305,305,305,0
|
|
20240909,120800,32223062,305,305,305,305,0
|
|
20240909,120700,32223062,305,305,305,305,0
|
|
20240909,120600,32223062,305,305,305,305,1
|
|
20240909,120500,32222757,304,304,304,304,0
|
|
20240909,120400,32222757,304,304,304,304,0
|
|
20240909,120300,32222757,304,304,304,304,0
|
|
20240909,120200,32222757,304,304,304,304,0
|
|
20240909,120100,32222757,304,304,304,304,0
|
|
20240909,120000,32222757,304,304,304,304,0
|
|
20240909,115900,32222757,304,304,304,304,321
|
|
20240909,115800,32125173,303,303,303,303,0
|
|
20240909,115700,32125173,303,303,303,303,0
|
|
20240909,115600,32125173,303,303,303,303,0
|
|
20240909,115500,32125173,303,303,303,303,0
|
|
20240909,115400,32125173,303,303,303,303,0
|
|
20240909,115300,32125173,303,303,303,303,0
|
|
20240909,115200,32125173,303,306,306,303,22000
|
|
20240909,115100,25440632,306,306,306,306,0
|
|
20240909,115000,25440632,306,306,306,306,0
|
|
20240909,114900,25440632,306,306,306,306,0
|
|
20240909,114800,25440632,306,306,306,306,0
|
|
20240909,114700,25440632,306,306,306,306,0
|
|
20240909,114600,25440632,306,306,306,306,0
|
|
20240909,114500,25440632,306,306,306,306,0
|
|
20240909,114400,25440632,306,306,306,306,0
|
|
20240909,114300,25440632,306,306,306,306,0
|
|
20240909,114200,25440632,306,306,306,306,32
|
|
20240909,114100,25430840,306,306,306,306,1
|
|
20240909,114000,25430534,306,306,306,306,0
|
|
20240909,113900,25430534,306,306,306,306,0
|
|
20240909,113800,25430534,306,306,306,306,0
|
|
20240909,113700,25430534,306,306,306,306,0
|
|
20240909,113600,25430534,306,306,306,306,0
|
|
20240909,113500,25430534,306,306,306,306,0
|
|
20240909,113400,25430534,306,306,306,306,0
|
|
20240909,113300,25430534,306,306,306,306,0
|
|
20240909,113200,25430534,306,306,306,306,0
|
|
20240909,113100,25430534,306,306,306,306,0
|
|
20240909,113000,25430534,306,306,306,306,417
|
|
20240909,112900,25302932,306,306,306,306,0
|
|
20240909,112800,25302932,306,306,306,306,77
|
|
20240909,112700,25279370,306,306,306,306,100
|
|
20240909,112600,25248770,306,306,306,306,0
|
|
20240909,112500,25248770,306,306,306,306,1000
|
|
20240909,112400,24942770,306,306,306,306,0
|
|
20240909,112300,24942770,306,306,306,306,0
|
|
20240909,112200,24942770,306,306,306,306,0
|
|
20240909,112100,24942770,306,306,306,306,0
|
|
20240909,112000,24942770,306,306,306,306,0
|
|
20240909,111900,24942770,306,306,306,306,0
|
|
20240909,111800,24942770,306,306,306,306,2
|
|
20240909,111700,24942158,306,306,306,306,42
|
|
20240909,111600,24929306,305,305,305,305,0
|
|
20240909,111500,24929306,305,305,305,305,0
|
|
20240909,111400,24929306,305,305,305,305,0
|
|
20240909,111300,24929306,305,305,305,305,1999
|
|
20240909,111200,24319611,306,306,306,306,0
|
|
20240909,111100,24319611,306,306,306,306,0
|
|
20240909,111000,24319611,306,306,306,306,0
|
|
20240909,110900,24319611,306,306,306,306,5
|
|
20240909,110800,24318081,305,305,305,305,0
|
|
20240909,110700,24318081,305,305,305,305,2
|
|
20240909,110600,24317471,305,305,305,305,0
|
|
20240909,110500,24317471,305,305,305,305,0
|
|
20240909,110400,24317471,305,305,305,305,0
|
|
20240909,110300,24317471,305,305,305,305,0
|
|
20240909,110200,24317471,305,305,305,305,0
|
|
20240909,110100,24317471,305,305,305,305,339
|
|
20240909,110000,24214076,306,306,306,306,0
|
|
20240909,105900,24214076,306,306,306,306,350
|
|
20240909,105800,24106976,306,306,306,306,0
|
|
20240909,105700,24106976,306,306,306,306,0
|
|
20240909,105600,24106976,306,306,306,306,0
|
|
20240909,105500,24106976,306,306,306,306,0
|
|
20240909,105400,24106976,306,306,306,306,0
|
|
20240909,105300,24106976,306,306,306,306,2351
|
|
20240909,105200,23387570,306,306,306,306,0
|
|
20240909,105100,23387570,306,306,306,306,0
|
|
20240909,105000,23387570,306,306,306,306,500
|
|
20240909,104900,23234570,306,306,306,306,0
|
|
20240909,104800,23234570,306,306,306,306,0
|
|
20240909,104700,23234570,306,306,306,306,0
|
|
20240909,104600,23234570,306,306,306,306,31
|
|
20240909,104500,23225084,305,305,305,305,0
|
|
20240909,104400,23225084,305,305,305,305,0
|
|
20240909,104300,23225084,305,305,305,305,0
|
|
20240909,104200,23225084,305,305,305,305,0
|
|
20240909,104100,23225084,305,305,305,305,0
|
|
20240909,104000,23225084,305,305,305,305,1656
|
|
20240909,103900,22720004,304,304,304,304,0
|
|
20240909,103800,22720004,304,304,304,304,0
|
|
20240909,103700,22720004,304,304,304,304,0
|
|
20240909,103600,22720004,304,304,304,304,0
|
|
20240909,103500,22720004,304,304,304,304,0
|
|
20240909,103400,22720004,304,305,305,304,2767
|
|
20240909,103300,21876372,307,307,307,307,0
|
|
20240909,103200,21876372,307,307,307,307,0
|
|
20240909,103100,21876372,307,307,307,307,1
|
|
20240909,103000,21876065,305,305,305,305,99
|
|
20240909,102900,21845870,305,305,305,305,0
|
|
20240909,102800,21845870,305,306,306,305,83
|
|
20240909,102700,21820546,305,305,305,305,0
|
|
20240909,102600,21820546,305,305,305,305,0
|
|
20240909,102500,21820546,305,305,305,305,0
|
|
20240909,102400,21820546,305,305,305,305,0
|
|
20240909,102300,21820546,305,305,305,305,0
|
|
20240909,102200,21820546,305,305,305,305,0
|
|
20240909,102100,21820546,305,307,307,305,479
|
|
20240909,102000,21674358,307,307,307,307,0
|
|
20240909,101900,21674358,307,307,307,307,0
|
|
20240909,101800,21674358,307,307,307,307,61
|
|
20240909,101700,21655631,307,307,307,307,0
|
|
20240909,101600,21655631,307,307,307,307,0
|
|
20240909,101500,21655631,307,307,307,307,0
|
|
20240909,101400,21655631,307,307,307,307,0
|
|
20240909,101300,21655631,307,307,307,307,0
|
|
20240909,101200,21655631,307,307,307,307,0
|
|
20240909,101100,21655631,307,307,307,307,0
|
|
20240909,101000,21655631,307,307,307,307,0
|
|
20240909,100900,21655631,307,307,307,307,0
|
|
20240909,100800,21655631,307,307,307,307,0
|
|
20240909,100700,21655631,307,307,307,307,70
|
|
20240909,100600,21634141,308,308,308,308,0
|
|
20240909,100500,21634141,308,308,308,308,1
|
|
20240909,100400,21633833,308,308,308,308,26
|
|
20240909,100300,21625825,308,308,308,308,0
|
|
20240909,100200,21625825,308,308,308,308,0
|
|
20240909,100100,21625825,308,308,308,308,20
|
|
20240909,100000,21619665,308,308,308,308,0
|
|
20240909,095900,21619665,308,308,308,308,0
|
|
20240909,095800,21619665,308,308,308,308,0
|
|
20240909,095700,21619665,308,308,308,308,0
|
|
20240909,095600,21619665,308,308,308,308,61
|
|
20240909,095500,21600877,308,308,308,308,0
|
|
20240909,095400,21600877,308,306,308,306,3
|
|
20240909,095300,21599955,305,305,305,305,116
|
|
20240909,095200,21564575,306,306,306,306,39
|
|
20240909,095100,21552641,306,306,306,306,0
|
|
20240909,095000,21552641,306,306,306,306,0
|
|
20240909,094900,21552641,306,306,306,306,0
|
|
20240909,094800,21552641,306,306,306,306,0
|
|
20240909,094700,21552641,306,306,306,306,14
|
|
20240909,094600,21548357,306,307,307,306,606
|
|
20240909,094500,21362674,308,308,308,308,50
|
|
20240909,094400,21347274,308,308,308,308,92
|
|
20240909,094300,21318938,308,307,308,307,761
|
|
20240909,094200,21085306,307,307,307,307,31
|
|
20240909,094100,21075789,307,307,307,307,213
|
|
20240909,094000,21010398,306,306,306,306,0
|
|
20240909,093900,21010398,306,306,306,306,1
|
|
20240909,093800,21010092,306,306,306,306,0
|
|
20240909,093700,21010092,306,306,306,306,0
|
|
20240909,093600,21010092,306,306,306,306,0
|
|
20240909,093500,21010092,306,306,306,306,0
|
|
20240909,093400,21010092,306,306,306,306,0
|
|
20240909,093300,21010092,306,306,306,306,0
|
|
20240909,093200,21010092,306,306,306,306,0
|
|
20240909,093100,21010092,306,306,306,306,0
|
|
20240909,093000,21010092,306,306,306,306,584
|
|
20240909,092900,20831388,305,302,305,302,9368
|
|
20240909,092800,17975440,302,302,302,302,0
|
|
20240909,092700,17975440,302,303,303,302,11061
|
|
20240909,092600,14627018,302,305,305,302,1172
|
|
20240909,092500,14270795,303,303,303,303,0
|
|
20240909,092400,14270795,303,303,303,303,0
|
|
20240909,092300,14270795,303,303,303,303,0
|
|
20240909,092200,14270795,303,305,305,303,29113
|
|
20240909,092100,5449168,306,306,306,306,12
|
|
20240909,092000,5445496,306,306,306,306,0
|
|
20240909,091900,5445496,306,306,306,306,0
|
|
20240909,091800,5445496,306,304,306,303,3005
|
|
20240909,091700,4534947,303,304,304,303,5000
|
|
20240909,091600,3017980,305,305,305,305,194
|
|
20240909,091500,2958810,305,305,305,305,4
|
|
20240909,091400,2957590,305,305,305,305,43
|
|
20240909,091300,2944475,306,306,306,306,0
|
|
20240909,091200,2944475,306,306,306,306,500
|
|
20240909,091100,2791475,306,306,306,306,0
|
|
20240909,091000,2791475,306,305,306,305,400
|
|
20240909,090900,2669468,304,304,304,304,0
|
|
20240909,090800,2669468,304,304,304,304,164
|
|
20240909,090700,2619612,303,303,303,303,0
|
|
20240909,090600,2619612,303,303,303,303,0
|
|
20240909,090500,2619612,303,303,303,303,164
|
|
20240909,090400,2569920,302,302,302,302,928
|
|
20240909,090300,2289664,302,302,302,302,2861
|
|
20240909,090200,1425642,300,300,300,300,0
|
|
20240909,090100,1425642,300,300,300,300,3000
|
|
20240909,090000,525642,299,299,299,299,1758
|