629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192600,73290810,305,305,305,305,5044
|
|
20240923,192500,73290810,305,305,305,305,0
|
|
20240923,192400,73290810,305,305,305,305,0
|
|
20240923,192300,73290810,305,305,305,305,0
|
|
20240923,192200,73290810,305,305,305,305,0
|
|
20240923,192100,73290810,305,305,305,305,0
|
|
20240923,192000,73290810,305,305,305,305,0
|
|
20240923,191900,73290810,305,305,305,305,0
|
|
20240923,191800,73290810,305,305,305,305,0
|
|
20240923,191700,73290810,305,305,305,305,0
|
|
20240923,191600,73290810,305,305,305,305,0
|
|
20240923,191500,73290810,305,305,305,305,0
|
|
20240923,191400,73290810,305,305,305,305,0
|
|
20240923,191300,73290810,305,305,305,305,0
|
|
20240923,191200,73290810,305,305,305,305,0
|
|
20240923,191100,73290810,305,305,305,305,0
|
|
20240923,191000,73290810,305,305,305,305,0
|
|
20240923,190900,73290810,305,305,305,305,0
|
|
20240923,190800,73290810,305,305,305,305,0
|
|
20240923,190700,73290810,305,305,305,305,0
|
|
20240923,190600,73290810,305,305,305,305,0
|
|
20240923,190500,73290810,305,305,305,305,0
|
|
20240923,190400,73290810,305,305,305,305,0
|
|
20240923,190300,73290810,305,305,305,305,0
|
|
20240923,190200,73290810,305,305,305,305,0
|
|
20240923,190100,73290810,305,305,305,305,0
|
|
20240923,190000,73290810,305,305,305,305,0
|
|
20240923,185900,73290810,305,305,305,305,0
|
|
20240923,185800,73290810,305,305,305,305,0
|
|
20240923,185700,73290810,305,305,305,305,0
|
|
20240923,185600,73290810,305,305,305,305,5044
|
|
20240923,185500,73290810,305,305,305,305,0
|
|
20240923,185400,73290810,305,305,305,305,0
|
|
20240923,185300,73290810,305,305,305,305,0
|
|
20240923,185200,73290810,305,305,305,305,0
|
|
20240923,185100,73290810,305,305,305,305,0
|
|
20240923,185000,73290810,305,305,305,305,0
|
|
20240923,184900,73290810,305,305,305,305,0
|
|
20240923,184800,73290810,305,305,305,305,0
|
|
20240923,184700,73290810,305,305,305,305,0
|
|
20240923,184600,73290810,305,305,305,305,0
|
|
20240923,184500,73290810,305,305,305,305,0
|
|
20240923,184400,73290810,305,305,305,305,0
|
|
20240923,184300,73290810,305,305,305,305,0
|
|
20240923,184200,73290810,305,305,305,305,0
|
|
20240923,184100,73290810,305,305,305,305,0
|
|
20240923,184000,73290810,305,305,305,305,0
|
|
20240923,183900,73290810,305,305,305,305,0
|
|
20240923,183800,73290810,305,305,305,305,0
|
|
20240923,183700,73290810,305,305,305,305,0
|
|
20240923,183600,73290810,305,305,305,305,0
|
|
20240923,183500,73290810,305,305,305,305,0
|
|
20240923,183400,73290810,305,305,305,305,0
|
|
20240923,183300,73290810,305,305,305,305,0
|
|
20240923,183200,73290810,305,305,305,305,0
|
|
20240923,183100,73290810,305,305,305,305,0
|
|
20240923,183000,73290810,305,305,305,305,0
|
|
20240923,182900,73290810,305,305,305,305,0
|
|
20240923,182800,73290810,305,305,305,305,0
|
|
20240923,182700,73290810,305,305,305,305,0
|
|
20240923,182600,73290810,305,305,305,305,5044
|
|
20240923,182500,73290810,305,305,305,305,0
|
|
20240923,182400,73290810,305,305,305,305,0
|
|
20240923,182300,73290810,305,305,305,305,0
|
|
20240923,182200,73290810,305,305,305,305,0
|
|
20240923,182100,73290810,305,305,305,305,0
|
|
20240923,182000,73290810,305,305,305,305,0
|
|
20240923,181900,73290810,305,305,305,305,0
|
|
20240923,181800,73290810,305,305,305,305,0
|
|
20240923,181700,73290810,305,305,305,305,0
|
|
20240923,181600,73290810,305,305,305,305,0
|
|
20240923,181500,73290810,305,305,305,305,0
|
|
20240923,181400,73290810,305,305,305,305,0
|
|
20240923,181300,73290810,305,305,305,305,0
|
|
20240923,181200,73290810,305,305,305,305,0
|
|
20240923,181100,73290810,305,305,305,305,0
|
|
20240923,181000,73290810,305,305,305,305,0
|
|
20240923,180900,73290810,305,305,305,305,0
|
|
20240923,180800,73290810,305,305,305,305,0
|
|
20240923,180700,73290810,305,305,305,305,0
|
|
20240923,180600,73290810,305,305,305,305,0
|
|
20240923,180500,73290810,305,305,305,305,0
|
|
20240923,180400,73290810,305,305,305,305,0
|
|
20240923,180300,73290810,305,305,305,305,0
|
|
20240923,180200,73290810,305,305,305,305,0
|
|
20240923,180100,73290810,305,305,305,305,0
|
|
20240923,180000,73290810,305,305,305,305,0
|
|
20240923,175900,73290810,305,305,305,305,0
|
|
20240923,175800,73290810,305,305,305,305,0
|
|
20240923,175700,73290810,305,305,305,305,0
|
|
20240923,175600,73290810,305,305,305,305,5044
|
|
20240923,175500,73290810,305,305,305,305,0
|
|
20240923,175400,73290810,305,305,305,305,0
|
|
20240923,175300,73290810,305,305,305,305,0
|
|
20240923,175200,73290810,305,305,305,305,0
|
|
20240923,175100,73290810,305,305,305,305,0
|
|
20240923,175000,73290810,305,305,305,305,0
|
|
20240923,174900,73290810,305,305,305,305,0
|
|
20240923,174800,73290810,305,305,305,305,0
|
|
20240923,174700,73290810,305,305,305,305,0
|
|
20240923,174600,73290810,305,305,305,305,0
|
|
20240923,174500,73290810,305,305,305,305,0
|
|
20240923,174400,73290810,305,305,305,305,0
|
|
20240923,174300,73290810,305,305,305,305,0
|
|
20240923,174200,73290810,305,305,305,305,0
|
|
20240923,174100,73290810,305,305,305,305,0
|
|
20240923,174000,73290810,305,305,305,305,0
|
|
20240923,173900,73290810,305,305,305,305,0
|
|
20240923,173800,73290810,305,305,305,305,0
|
|
20240923,173700,73290810,305,305,305,305,0
|
|
20240923,173600,73290810,305,305,305,305,0
|
|
20240923,173500,73290810,305,305,305,305,0
|
|
20240923,173400,73290810,305,305,305,305,0
|
|
20240923,173300,73290810,305,305,305,305,0
|
|
20240923,173200,73290810,305,305,305,305,0
|
|
20240923,173100,73290810,305,305,305,305,0
|
|
20240923,173000,73290810,305,305,305,305,0
|
|
20240923,172900,73290810,305,305,305,305,0
|
|
20240923,172800,73290810,305,305,305,305,0
|
|
20240923,172700,73290810,305,305,305,305,0
|
|
20240923,172600,73290810,305,305,305,305,5044
|
|
20240923,172500,73290810,305,305,305,305,0
|
|
20240923,172400,73290810,305,305,305,305,0
|
|
20240923,172300,73290810,305,305,305,305,0
|
|
20240923,172200,73290810,305,305,305,305,0
|
|
20240923,172100,73290810,305,305,305,305,0
|
|
20240923,172000,73290810,305,305,305,305,0
|
|
20240923,171900,73290810,305,305,305,305,0
|
|
20240923,171800,73290810,305,305,305,305,0
|
|
20240923,171700,73290810,305,305,305,305,0
|
|
20240923,171600,73290810,305,305,305,305,0
|
|
20240923,171500,73290810,305,305,305,305,0
|
|
20240923,171400,73290810,305,305,305,305,0
|
|
20240923,171300,73290810,305,305,305,305,0
|
|
20240923,171200,73290810,305,305,305,305,0
|
|
20240923,171100,73290810,305,305,305,305,0
|
|
20240923,171000,73290810,305,305,305,305,0
|
|
20240923,170900,73290810,305,305,305,305,0
|
|
20240923,170800,73290810,305,305,305,305,0
|
|
20240923,170700,73290810,305,305,305,305,0
|
|
20240923,170600,73290810,305,305,305,305,0
|
|
20240923,170500,73290810,305,305,305,305,0
|
|
20240923,170400,73290810,305,305,305,305,0
|
|
20240923,170300,73290810,305,305,305,305,0
|
|
20240923,170200,73290810,305,305,305,305,0
|
|
20240923,170100,73290810,305,305,305,305,0
|
|
20240923,170000,73290810,305,305,305,305,0
|
|
20240923,165900,73290810,305,305,305,305,0
|
|
20240923,165800,73290810,305,305,305,305,0
|
|
20240923,165700,73290810,305,305,305,305,0
|
|
20240923,165600,73290810,305,305,305,305,5044
|
|
20240923,165500,73290810,305,305,305,305,0
|
|
20240923,165400,73290810,305,305,305,305,0
|
|
20240923,165300,73290810,305,305,305,305,0
|
|
20240923,165200,73290810,305,305,305,305,0
|
|
20240923,165100,73290810,305,305,305,305,0
|
|
20240923,165000,73290810,305,305,305,305,0
|
|
20240923,164900,73290810,305,305,305,305,0
|
|
20240923,164800,73290810,305,305,305,305,0
|
|
20240923,164700,73290810,305,305,305,305,0
|
|
20240923,164600,73290810,305,305,305,305,0
|
|
20240923,164500,73290810,305,305,305,305,0
|
|
20240923,164400,73290810,305,305,305,305,0
|
|
20240923,164300,73290810,305,305,305,305,0
|
|
20240923,164200,73290810,305,305,305,305,0
|
|
20240923,164100,73290810,305,305,305,305,0
|
|
20240923,164000,73290810,305,305,305,305,0
|
|
20240923,163900,73290810,305,305,305,305,0
|
|
20240923,163800,73290810,305,305,305,305,0
|
|
20240923,163700,73290810,305,305,305,305,0
|
|
20240923,163600,73290810,305,305,305,305,0
|
|
20240923,163500,73290810,305,305,305,305,0
|
|
20240923,163400,73290810,305,305,305,305,0
|
|
20240923,163300,73290810,305,305,305,305,0
|
|
20240923,163200,73290810,305,305,305,305,0
|
|
20240923,163100,73290810,305,305,305,305,0
|
|
20240923,163000,73290810,305,305,305,305,0
|
|
20240923,162900,73290810,305,305,305,305,0
|
|
20240923,162800,73290810,305,305,305,305,0
|
|
20240923,162700,73290810,305,305,305,305,0
|
|
20240923,162600,73290810,305,305,305,305,5044
|
|
20240923,162500,73290810,305,305,305,305,0
|
|
20240923,162400,73290810,305,305,305,305,0
|
|
20240923,162300,73290810,305,305,305,305,0
|
|
20240923,162200,73290810,305,305,305,305,0
|
|
20240923,162100,73290810,305,305,305,305,0
|
|
20240923,162000,73290810,305,305,305,305,0
|
|
20240923,161900,73290810,305,305,305,305,0
|
|
20240923,161800,73290810,305,305,305,305,0
|
|
20240923,161700,73290810,305,305,305,305,0
|
|
20240923,161600,73290810,305,305,305,305,0
|
|
20240923,161500,73290810,305,305,305,305,0
|
|
20240923,161400,73290810,305,305,305,305,0
|
|
20240923,161300,73290810,305,305,305,305,0
|
|
20240923,161200,73290810,305,305,305,305,0
|
|
20240923,161100,73290810,305,305,305,305,0
|
|
20240923,161000,73290810,305,305,305,305,0
|
|
20240923,160900,73290810,305,305,305,305,0
|
|
20240923,160800,73290810,305,305,305,305,0
|
|
20240923,160700,73290810,305,305,305,305,0
|
|
20240923,160600,73290810,305,305,305,305,0
|
|
20240923,160500,73290810,305,305,305,305,0
|
|
20240923,160400,73290810,305,305,305,305,0
|
|
20240923,160300,73290810,305,305,305,305,0
|
|
20240923,160200,73290810,305,305,305,305,0
|
|
20240923,160100,73290810,305,305,305,305,0
|
|
20240923,160000,73290810,305,305,305,305,0
|
|
20240923,155900,73290810,305,305,305,305,0
|
|
20240923,155800,73290810,305,305,305,305,0
|
|
20240923,155700,73290810,305,305,305,305,0
|
|
20240923,155600,73290810,305,305,305,305,5044
|
|
20240923,155500,73290810,305,305,305,305,0
|
|
20240923,155400,73290810,305,305,305,305,0
|
|
20240923,155300,73290810,305,305,305,305,0
|
|
20240923,155200,73290810,305,305,305,305,0
|
|
20240923,155100,73290810,305,305,305,305,0
|
|
20240923,155000,73290810,305,305,305,305,0
|
|
20240923,154900,73290810,305,305,305,305,0
|
|
20240923,154800,73290810,305,305,305,305,0
|
|
20240923,154700,73290810,305,305,305,305,0
|
|
20240923,154600,73290810,305,305,305,305,0
|
|
20240923,154500,73290810,305,305,305,305,0
|
|
20240923,154400,73290810,305,305,305,305,0
|
|
20240923,154300,73290810,305,305,305,305,0
|
|
20240923,154200,73290810,305,305,305,305,0
|
|
20240923,154100,73290810,305,305,305,305,0
|
|
20240923,154000,73290810,305,305,305,305,0
|
|
20240923,153900,73290810,305,305,305,305,0
|
|
20240923,153800,73290810,305,305,305,305,0
|
|
20240923,153700,73290810,305,305,305,305,0
|
|
20240923,153600,73290810,305,305,305,305,0
|
|
20240923,153500,73290810,305,305,305,305,0
|
|
20240923,153400,73290810,305,305,305,305,0
|
|
20240923,153300,73290810,305,305,305,305,0
|
|
20240923,153200,73290810,305,305,305,305,0
|
|
20240923,153100,73290810,305,305,305,305,0
|
|
20240923,153000,73290810,305,305,305,305,5044
|
|
20240923,152900,71752390,301,301,301,301,0
|
|
20240923,152800,71752390,301,301,301,301,0
|
|
20240923,152700,71752390,301,301,301,301,0
|
|
20240923,152600,71752390,301,301,301,301,0
|
|
20240923,152500,71752390,301,301,301,301,0
|
|
20240923,152400,71752390,301,301,301,301,0
|
|
20240923,152300,71752390,301,301,301,301,0
|
|
20240923,152200,71752390,301,301,301,301,0
|
|
20240923,152100,71752390,301,301,301,301,0
|
|
20240923,152000,71752390,301,301,301,301,0
|
|
20240923,151900,71752390,301,301,301,301,33
|
|
20240923,151800,71742457,300,300,300,300,0
|
|
20240923,151700,71742457,300,300,300,300,4946
|
|
20240923,151600,70258657,300,301,301,300,65
|
|
20240923,151500,70239149,301,301,301,301,0
|
|
20240923,151400,70239149,301,301,301,301,0
|
|
20240923,151300,70239149,301,300,301,300,220
|
|
20240923,151200,70173147,301,301,301,301,0
|
|
20240923,151100,70173147,301,301,301,301,0
|
|
20240923,151000,70173147,301,301,301,301,0
|
|
20240923,150900,70173147,301,301,301,301,1
|
|
20240923,150800,70172846,300,300,300,300,0
|
|
20240923,150700,70172846,300,300,300,300,2
|
|
20240923,150600,70172246,301,301,301,301,6
|
|
20240923,150500,70170440,301,301,301,301,0
|
|
20240923,150400,70170440,301,301,301,301,0
|
|
20240923,150300,70170440,301,301,301,301,0
|
|
20240923,150200,70170440,301,301,301,301,0
|
|
20240923,150100,70170440,301,301,301,301,0
|
|
20240923,150000,70170440,301,301,301,301,0
|
|
20240923,145900,70170440,301,301,301,301,0
|
|
20240923,145800,70170440,301,301,301,301,0
|
|
20240923,145700,70170440,301,301,301,301,0
|
|
20240923,145600,70170440,301,300,301,300,3180
|
|
20240923,145500,69213420,301,301,301,301,0
|
|
20240923,145400,69213420,301,301,301,301,51
|
|
20240923,145300,69198069,301,301,301,301,0
|
|
20240923,145200,69198069,301,301,301,301,50
|
|
20240923,145100,69183019,300,300,300,300,0
|
|
20240923,145000,69183019,300,300,300,300,0
|
|
20240923,144900,69183019,300,300,300,300,0
|
|
20240923,144800,69183019,300,300,300,300,0
|
|
20240923,144700,69183019,300,300,300,300,0
|
|
20240923,144600,69183019,300,300,300,300,0
|
|
20240923,144500,69183019,300,300,300,300,0
|
|
20240923,144400,69183019,300,300,300,300,0
|
|
20240923,144300,69183019,300,300,300,300,22
|
|
20240923,144200,69176419,300,300,300,300,0
|
|
20240923,144100,69176419,300,300,300,300,0
|
|
20240923,144000,69176419,300,300,300,300,0
|
|
20240923,143900,69176419,300,300,300,300,0
|
|
20240923,143800,69176419,300,300,300,300,0
|
|
20240923,143700,69176419,300,300,300,300,1
|
|
20240923,143600,69176119,302,302,302,302,0
|
|
20240923,143500,69176119,302,302,302,302,0
|
|
20240923,143400,69176119,302,302,302,302,0
|
|
20240923,143300,69176119,302,302,302,302,0
|
|
20240923,143200,69176119,302,302,302,302,0
|
|
20240923,143100,69176119,302,302,302,302,0
|
|
20240923,143000,69176119,302,302,302,302,0
|
|
20240923,142900,69176119,302,302,302,302,0
|
|
20240923,142800,69176119,302,302,302,302,0
|
|
20240923,142700,69176119,302,302,302,302,1050
|
|
20240923,142600,68859019,300,300,300,300,0
|
|
20240923,142500,68859019,300,300,300,300,0
|
|
20240923,142400,68859019,300,300,300,300,0
|
|
20240923,142300,68859019,300,300,300,300,0
|
|
20240923,142200,68859019,300,300,300,300,0
|
|
20240923,142100,68859019,300,300,300,300,0
|
|
20240923,142000,68859019,300,300,300,300,0
|
|
20240923,141900,68859019,300,300,300,300,0
|
|
20240923,141800,68859019,300,300,300,300,0
|
|
20240923,141700,68859019,300,300,300,300,0
|
|
20240923,141600,68859019,300,300,300,300,0
|
|
20240923,141500,68859019,300,302,302,300,447
|
|
20240923,141400,68724907,302,302,302,302,0
|
|
20240923,141300,68724907,302,302,302,302,0
|
|
20240923,141200,68724907,302,302,302,302,50
|
|
20240923,141100,68709807,300,300,300,300,300
|
|
20240923,141000,68619807,299,301,301,299,20000
|
|
20240923,140900,62616305,302,302,302,302,0
|
|
20240923,140800,62616305,302,302,302,302,0
|
|
20240923,140700,62616305,302,302,302,302,0
|
|
20240923,140600,62616305,302,302,302,302,500
|
|
20240923,140500,62465305,302,302,302,302,0
|
|
20240923,140400,62465305,302,302,302,302,0
|
|
20240923,140300,62465305,302,302,302,302,4
|
|
20240923,140200,62464097,301,301,301,301,0
|
|
20240923,140100,62464097,301,301,301,301,0
|
|
20240923,140000,62464097,301,301,301,301,0
|
|
20240923,135900,62464097,301,301,301,301,0
|
|
20240923,135800,62464097,301,301,301,301,0
|
|
20240923,135700,62464097,301,301,301,301,0
|
|
20240923,135600,62464097,301,301,301,301,1
|
|
20240923,135500,62463796,301,301,301,301,0
|
|
20240923,135400,62463796,301,301,301,301,0
|
|
20240923,135300,62463796,301,301,301,301,0
|
|
20240923,135200,62463796,301,301,301,301,3000
|
|
20240923,135100,61560796,302,302,302,302,0
|
|
20240923,135000,61560796,302,302,302,302,0
|
|
20240923,134900,61560796,302,302,302,302,35
|
|
20240923,134800,61550226,302,302,302,302,331
|
|
20240923,134700,61450264,302,302,302,302,26
|
|
20240923,134600,61442412,301,301,301,301,59
|
|
20240923,134500,61424653,301,301,301,301,437
|
|
20240923,134400,61293116,298,298,298,298,0
|
|
20240923,134300,61293116,298,298,298,298,0
|
|
20240923,134200,61293116,298,302,302,298,80125
|
|
20240923,134100,37192327,305,305,305,305,1
|
|
20240923,134000,37192022,302,302,302,302,0
|
|
20240923,133900,37192022,302,302,302,302,0
|
|
20240923,133800,37192022,302,302,302,302,0
|
|
20240923,133700,37192022,302,302,302,302,0
|
|
20240923,133600,37192022,302,302,302,302,0
|
|
20240923,133500,37192022,302,302,302,302,0
|
|
20240923,133400,37192022,302,302,302,302,0
|
|
20240923,133300,37192022,302,303,303,302,13772
|
|
20240923,133200,33021757,305,305,305,305,17
|
|
20240923,133100,33016572,305,305,305,305,0
|
|
20240923,133000,33016572,305,305,305,305,50
|
|
20240923,132900,33001322,303,303,303,303,0
|
|
20240923,132800,33001322,303,303,303,303,0
|
|
20240923,132700,33001322,303,303,303,303,0
|
|
20240923,132600,33001322,303,303,303,303,0
|
|
20240923,132500,33001322,303,303,303,303,0
|
|
20240923,132400,33001322,303,303,303,303,0
|
|
20240923,132300,33001322,303,303,303,303,0
|
|
20240923,132200,33001322,303,303,303,303,843
|
|
20240923,132100,32745893,303,304,304,303,19157
|
|
20240923,132000,26938911,304,304,304,304,104
|
|
20240923,131900,26907295,304,304,304,304,2
|
|
20240923,131800,26906687,304,304,304,304,0
|
|
20240923,131700,26906687,304,304,304,304,0
|
|
20240923,131600,26906687,304,304,304,304,0
|
|
20240923,131500,26906687,304,304,304,304,0
|
|
20240923,131400,26906687,304,304,304,304,3
|
|
20240923,131300,26905775,304,304,304,304,0
|
|
20240923,131200,26905775,304,304,304,304,50
|
|
20240923,131100,26890575,304,304,304,304,61
|
|
20240923,131000,26872031,304,304,304,304,0
|
|
20240923,130900,26872031,304,304,304,304,111
|
|
20240923,130800,26838287,304,304,304,304,0
|
|
20240923,130700,26838287,304,304,304,304,0
|
|
20240923,130600,26838287,304,304,304,304,0
|
|
20240923,130500,26838287,304,304,304,304,0
|
|
20240923,130400,26838287,304,304,304,304,0
|
|
20240923,130300,26838287,304,304,304,304,0
|
|
20240923,130200,26838287,304,305,305,304,66
|
|
20240923,130100,26818163,305,305,305,305,0
|
|
20240923,130000,26818163,305,305,305,305,0
|
|
20240923,125900,26818163,305,305,305,305,0
|
|
20240923,125800,26818163,305,305,305,305,0
|
|
20240923,125700,26818163,305,305,305,305,0
|
|
20240923,125600,26818163,305,305,305,305,0
|
|
20240923,125500,26818163,305,305,305,305,0
|
|
20240923,125400,26818163,305,305,305,305,0
|
|
20240923,125300,26818163,305,305,305,305,0
|
|
20240923,125200,26818163,305,305,305,305,0
|
|
20240923,125100,26818163,305,305,305,305,0
|
|
20240923,125000,26818163,305,305,305,305,0
|
|
20240923,124900,26818163,305,305,305,305,0
|
|
20240923,124800,26818163,305,305,305,305,0
|
|
20240923,124700,26818163,305,305,305,305,0
|
|
20240923,124600,26818163,305,305,305,305,0
|
|
20240923,124500,26818163,305,305,305,305,0
|
|
20240923,124400,26818163,305,305,305,305,0
|
|
20240923,124300,26818163,305,305,305,305,0
|
|
20240923,124200,26818163,305,305,305,305,0
|
|
20240923,124100,26818163,305,305,305,305,0
|
|
20240923,124000,26818163,305,303,305,303,2001
|
|
20240923,123900,26211858,303,303,303,303,0
|
|
20240923,123800,26211858,303,303,303,303,0
|
|
20240923,123700,26211858,303,303,303,303,0
|
|
20240923,123600,26211858,303,303,303,303,0
|
|
20240923,123500,26211858,303,303,303,303,52
|
|
20240923,123400,26196102,303,303,303,303,0
|
|
20240923,123300,26196102,303,303,303,303,0
|
|
20240923,123200,26196102,303,303,303,303,0
|
|
20240923,123100,26196102,303,304,304,303,20000
|
|
20240923,123000,20134079,305,305,305,305,9
|
|
20240923,122900,20131334,305,305,305,305,0
|
|
20240923,122800,20131334,305,305,305,305,0
|
|
20240923,122700,20131334,305,305,305,305,0
|
|
20240923,122600,20131334,305,305,305,305,0
|
|
20240923,122500,20131334,305,305,305,305,1
|
|
20240923,122400,20131029,304,304,304,304,0
|
|
20240923,122300,20131029,304,304,304,304,0
|
|
20240923,122200,20131029,304,304,304,304,0
|
|
20240923,122100,20131029,304,304,304,304,0
|
|
20240923,122000,20131029,304,304,304,304,0
|
|
20240923,121900,20131029,304,304,304,304,6
|
|
20240923,121800,20129205,304,305,305,304,5
|
|
20240923,121700,20127684,303,303,303,303,0
|
|
20240923,121600,20127684,303,303,303,303,0
|
|
20240923,121500,20127684,303,304,304,303,23076
|
|
20240923,121400,13120655,306,306,306,306,0
|
|
20240923,121300,13120655,306,306,306,306,0
|
|
20240923,121200,13120655,306,306,306,306,5
|
|
20240923,121100,13119125,304,304,304,304,0
|
|
20240923,121000,13119125,304,304,304,304,2003
|
|
20240923,120900,12510213,304,304,304,304,0
|
|
20240923,120800,12510213,304,304,304,304,0
|
|
20240923,120700,12510213,304,304,304,304,0
|
|
20240923,120600,12510213,304,305,305,304,15000
|
|
20240923,120500,7947711,305,305,305,305,0
|
|
20240923,120400,7947711,305,305,305,305,0
|
|
20240923,120300,7947711,305,305,305,305,0
|
|
20240923,120200,7947711,305,305,305,305,0
|
|
20240923,120100,7947711,305,305,305,305,0
|
|
20240923,120000,7947711,305,305,305,305,0
|
|
20240923,115900,7947711,305,305,305,305,0
|
|
20240923,115800,7947711,305,305,305,305,0
|
|
20240923,115700,7947711,305,305,305,305,0
|
|
20240923,115600,7947711,305,305,305,305,0
|
|
20240923,115500,7947711,305,305,305,305,0
|
|
20240923,115400,7947711,305,305,305,305,0
|
|
20240923,115300,7947711,305,305,305,305,0
|
|
20240923,115200,7947711,305,305,305,305,0
|
|
20240923,115100,7947711,305,305,305,305,0
|
|
20240923,115000,7947711,305,305,305,305,0
|
|
20240923,114900,7947711,305,305,305,305,0
|
|
20240923,114800,7947711,305,305,305,305,0
|
|
20240923,114700,7947711,305,305,305,305,0
|
|
20240923,114600,7947711,305,305,305,305,498
|
|
20240923,114500,7795821,305,305,305,305,0
|
|
20240923,114400,7795821,305,305,305,305,2
|
|
20240923,114300,7795211,306,306,306,306,0
|
|
20240923,114200,7795211,306,306,306,306,0
|
|
20240923,114100,7795211,306,306,306,306,0
|
|
20240923,114000,7795211,306,306,306,306,0
|
|
20240923,113900,7795211,306,306,306,306,0
|
|
20240923,113800,7795211,306,306,306,306,0
|
|
20240923,113700,7795211,306,306,306,306,1
|
|
20240923,113600,7794905,305,305,305,305,0
|
|
20240923,113500,7794905,305,305,305,305,1121
|
|
20240923,113400,7453000,306,306,306,306,0
|
|
20240923,113300,7453000,306,306,306,306,0
|
|
20240923,113200,7453000,306,306,306,306,0
|
|
20240923,113100,7453000,306,306,306,306,0
|
|
20240923,113000,7453000,306,306,306,306,0
|
|
20240923,112900,7453000,306,306,306,306,0
|
|
20240923,112800,7453000,306,306,306,306,0
|
|
20240923,112700,7453000,306,306,306,306,3278
|
|
20240923,112600,6449932,306,306,306,306,112
|
|
20240923,112500,6415660,306,306,306,306,0
|
|
20240923,112400,6415660,306,306,306,306,10
|
|
20240923,112300,6412600,306,306,306,306,0
|
|
20240923,112200,6412600,306,306,306,306,0
|
|
20240923,112100,6412600,306,306,306,306,4
|
|
20240923,112000,6411376,306,306,306,306,0
|
|
20240923,111900,6411376,306,306,306,306,0
|
|
20240923,111800,6411376,306,306,306,306,0
|
|
20240923,111700,6411376,306,306,306,306,0
|
|
20240923,111600,6411376,306,306,306,306,0
|
|
20240923,111500,6411376,306,306,306,306,0
|
|
20240923,111400,6411376,306,306,306,306,0
|
|
20240923,111300,6411376,306,306,306,306,0
|
|
20240923,111200,6411376,306,306,306,306,0
|
|
20240923,111100,6411376,306,306,306,306,0
|
|
20240923,111000,6411376,306,306,306,306,5
|
|
20240923,110900,6409846,306,306,306,306,0
|
|
20240923,110800,6409846,306,306,306,306,0
|
|
20240923,110700,6409846,306,306,306,306,0
|
|
20240923,110600,6409846,306,306,306,306,28
|
|
20240923,110500,6401278,306,306,306,306,14
|
|
20240923,110400,6396994,306,306,306,306,0
|
|
20240923,110300,6396994,306,306,306,306,0
|
|
20240923,110200,6396994,306,306,306,306,0
|
|
20240923,110100,6396994,306,306,306,306,0
|
|
20240923,110000,6396994,306,306,306,306,5
|
|
20240923,105900,6395464,306,306,306,306,400
|
|
20240923,105800,6273064,306,306,306,306,0
|
|
20240923,105700,6273064,306,306,306,306,0
|
|
20240923,105600,6273064,306,306,306,306,0
|
|
20240923,105500,6273064,306,306,306,306,0
|
|
20240923,105400,6273064,306,306,306,306,0
|
|
20240923,105300,6273064,306,306,306,306,0
|
|
20240923,105200,6273064,306,306,306,306,0
|
|
20240923,105100,6273064,306,306,306,306,0
|
|
20240923,105000,6273064,306,306,306,306,0
|
|
20240923,104900,6273064,306,306,306,306,0
|
|
20240923,104800,6273064,306,306,306,306,6
|
|
20240923,104700,6271228,306,306,306,306,0
|
|
20240923,104600,6271228,306,306,306,306,0
|
|
20240923,104500,6271228,306,306,306,306,0
|
|
20240923,104400,6271228,306,306,306,306,0
|
|
20240923,104300,6271228,306,306,306,306,0
|
|
20240923,104200,6271228,306,306,306,306,0
|
|
20240923,104100,6271228,306,306,306,306,0
|
|
20240923,104000,6271228,306,306,306,306,0
|
|
20240923,103900,6271228,306,306,306,306,0
|
|
20240923,103800,6271228,306,305,306,305,1063
|
|
20240923,103700,5946118,305,306,306,305,3
|
|
20240923,103600,5945202,305,305,305,305,0
|
|
20240923,103500,5945202,305,305,305,305,31
|
|
20240923,103400,5935747,305,305,305,305,0
|
|
20240923,103300,5935747,305,305,305,305,0
|
|
20240923,103200,5935747,305,305,305,305,0
|
|
20240923,103100,5935747,305,305,305,305,0
|
|
20240923,103000,5935747,305,305,305,305,0
|
|
20240923,102900,5935747,305,305,305,305,0
|
|
20240923,102800,5935747,305,305,305,305,0
|
|
20240923,102700,5935747,305,305,305,305,0
|
|
20240923,102600,5935747,305,305,305,305,2578
|
|
20240923,102500,5149457,306,306,306,306,0
|
|
20240923,102400,5149457,306,306,306,306,0
|
|
20240923,102300,5149457,306,305,306,305,374
|
|
20240923,102200,5035379,306,306,306,306,33
|
|
20240923,102100,5025281,306,306,306,306,0
|
|
20240923,102000,5025281,306,306,306,306,0
|
|
20240923,101900,5025281,306,306,306,306,4
|
|
20240923,101800,5024057,306,306,306,306,2060
|
|
20240923,101700,4393697,307,307,307,307,3
|
|
20240923,101600,4392776,307,307,307,307,0
|
|
20240923,101500,4392776,307,307,307,307,5
|
|
20240923,101400,4391241,306,306,306,306,2000
|
|
20240923,101300,3779241,307,307,307,307,8
|
|
20240923,101200,3776785,307,307,307,307,1220
|
|
20240923,101100,3402245,308,308,308,308,0
|
|
20240923,101000,3402245,308,308,308,308,0
|
|
20240923,100900,3402245,308,308,308,308,0
|
|
20240923,100800,3402245,308,308,308,308,0
|
|
20240923,100700,3402245,308,308,308,308,0
|
|
20240923,100600,3402245,308,308,308,308,1
|
|
20240923,100500,3401937,308,308,308,308,26
|
|
20240923,100400,3393929,308,308,308,308,0
|
|
20240923,100300,3393929,308,308,308,308,6
|
|
20240923,100200,3392081,308,307,308,307,239
|
|
20240923,100100,3318647,307,307,307,307,754
|
|
20240923,100000,3087169,306,306,306,306,0
|
|
20240923,095900,3087169,306,306,306,306,0
|
|
20240923,095800,3087169,306,306,306,306,0
|
|
20240923,095700,3087169,306,306,306,306,0
|
|
20240923,095600,3087169,306,306,306,306,98
|
|
20240923,095500,3057181,307,307,307,307,0
|
|
20240923,095400,3057181,307,307,307,307,0
|
|
20240923,095300,3057181,307,307,307,307,980
|
|
20240923,095200,2756321,307,307,307,307,0
|
|
20240923,095100,2756321,307,307,307,307,0
|
|
20240923,095000,2756321,307,307,307,307,5
|
|
20240923,094900,2754786,307,307,307,307,0
|
|
20240923,094800,2754786,307,307,307,307,0
|
|
20240923,094700,2754786,307,307,307,307,0
|
|
20240923,094600,2754786,307,307,307,307,0
|
|
20240923,094500,2754786,307,307,307,307,5
|
|
20240923,094400,2753251,307,307,307,307,114
|
|
20240923,094300,2718253,307,307,307,307,2616
|
|
20240923,094200,1915141,306,306,306,306,273
|
|
20240923,094100,1831603,305,305,305,305,0
|
|
20240923,094000,1831603,305,305,305,305,0
|
|
20240923,093900,1831603,305,305,305,305,0
|
|
20240923,093800,1831603,305,305,305,305,0
|
|
20240923,093700,1831603,305,305,305,305,0
|
|
20240923,093600,1831603,305,305,305,305,0
|
|
20240923,093500,1831603,305,305,305,305,0
|
|
20240923,093400,1831603,305,305,305,305,0
|
|
20240923,093300,1831603,305,305,305,305,0
|
|
20240923,093200,1831603,305,305,305,305,0
|
|
20240923,093100,1831603,305,305,305,305,0
|
|
20240923,093000,1831603,305,305,305,305,0
|
|
20240923,092900,1831603,305,305,305,305,0
|
|
20240923,092800,1831603,305,305,305,305,1051
|
|
20240923,092700,1511048,306,306,306,306,0
|
|
20240923,092600,1511048,306,306,306,306,0
|
|
20240923,092500,1511048,306,306,306,306,0
|
|
20240923,092400,1511048,306,306,306,306,525
|
|
20240923,092300,1350398,307,307,307,307,0
|
|
20240923,092200,1350398,307,307,307,307,0
|
|
20240923,092100,1350398,307,307,307,307,1993
|
|
20240923,092000,738547,307,307,307,307,1
|
|
20240923,091900,738240,306,306,306,306,79
|
|
20240923,091800,714066,306,306,306,306,102
|
|
20240923,091700,682854,306,306,306,306,0
|
|
20240923,091600,682854,306,306,306,306,6
|
|
20240923,091500,681018,306,306,306,306,0
|
|
20240923,091400,681018,306,306,306,306,5
|
|
20240923,091300,679488,307,307,307,307,0
|
|
20240923,091200,679488,307,307,307,307,0
|
|
20240923,091100,679488,307,307,307,307,0
|
|
20240923,091000,679488,307,307,307,306,16
|
|
20240923,090900,674581,307,307,307,307,300
|
|
20240923,090800,582481,307,307,307,307,392
|
|
20240923,090700,462137,306,306,306,306,5
|
|
20240923,090600,460607,305,305,305,305,1400
|
|
20240923,090500,33607,306,306,306,306,54
|
|
20240923,090400,17083,306,306,306,306,0
|
|
20240923,090300,17083,306,306,306,306,3
|
|
20240923,090200,16165,305,305,305,305,0
|
|
20240923,090100,16165,305,305,305,305,37
|
|
20240923,090000,4880,305,305,305,305,16
|