598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185500,97424318,904,904,904,904,714
|
|
20240906,185400,97424318,904,904,904,904,0
|
|
20240906,185300,97424318,904,904,904,904,0
|
|
20240906,185200,97424318,904,904,904,904,0
|
|
20240906,185100,97424318,904,904,904,904,0
|
|
20240906,185000,97424318,904,904,904,904,0
|
|
20240906,184900,97424318,904,904,904,904,0
|
|
20240906,184800,97424318,904,904,904,904,0
|
|
20240906,184700,97424318,904,904,904,904,0
|
|
20240906,184600,97424318,904,904,904,904,0
|
|
20240906,184500,97424318,904,904,904,904,0
|
|
20240906,184400,97424318,904,904,904,904,0
|
|
20240906,184300,97424318,904,904,904,904,0
|
|
20240906,184200,97424318,904,904,904,904,0
|
|
20240906,184100,97424318,904,904,904,904,0
|
|
20240906,184000,97424318,904,904,904,904,0
|
|
20240906,183900,97424318,904,904,904,904,0
|
|
20240906,183800,97424318,904,904,904,904,0
|
|
20240906,183700,97424318,904,904,904,904,0
|
|
20240906,183600,97424318,904,904,904,904,0
|
|
20240906,183500,97424318,904,904,904,904,0
|
|
20240906,183400,97424318,904,904,904,904,0
|
|
20240906,183300,97424318,904,904,904,904,0
|
|
20240906,183200,97424318,904,904,904,904,0
|
|
20240906,183100,97424318,904,904,904,904,0
|
|
20240906,183000,97424318,904,904,904,904,0
|
|
20240906,182900,97424318,904,904,904,904,0
|
|
20240906,182800,97424318,904,904,904,904,0
|
|
20240906,182700,97424318,904,904,904,904,0
|
|
20240906,182600,97424318,904,904,904,904,0
|
|
20240906,182500,97424318,904,904,904,904,714
|
|
20240906,182400,97424318,904,904,904,904,0
|
|
20240906,182300,97424318,904,904,904,904,0
|
|
20240906,182200,97424318,904,904,904,904,0
|
|
20240906,182100,97424318,904,904,904,904,0
|
|
20240906,182000,97424318,904,904,904,904,0
|
|
20240906,181900,97424318,904,904,904,904,0
|
|
20240906,181800,97424318,904,904,904,904,0
|
|
20240906,181700,97424318,904,904,904,904,0
|
|
20240906,181600,97424318,904,904,904,904,0
|
|
20240906,181500,97424318,904,904,904,904,0
|
|
20240906,181400,97424318,904,904,904,904,0
|
|
20240906,181300,97424318,904,904,904,904,0
|
|
20240906,181200,97424318,904,904,904,904,0
|
|
20240906,181100,97424318,904,904,904,904,0
|
|
20240906,181000,97424318,904,904,904,904,0
|
|
20240906,180900,97424318,904,904,904,904,0
|
|
20240906,180800,97424318,904,904,904,904,0
|
|
20240906,180700,97424318,904,904,904,904,0
|
|
20240906,180600,97424318,904,904,904,904,0
|
|
20240906,180500,97424318,904,904,904,904,0
|
|
20240906,180400,97424318,904,904,904,904,0
|
|
20240906,180300,97424318,904,904,904,904,0
|
|
20240906,180200,97424318,904,904,904,904,0
|
|
20240906,180100,97424318,904,904,904,904,0
|
|
20240906,180000,97424318,904,904,904,904,0
|
|
20240906,175900,97424318,904,904,904,904,0
|
|
20240906,175800,97424318,904,904,904,904,0
|
|
20240906,175700,97424318,904,904,904,904,0
|
|
20240906,175600,97424318,904,904,904,904,0
|
|
20240906,175500,97424318,904,904,904,904,714
|
|
20240906,175400,97424318,904,904,904,904,0
|
|
20240906,175300,97424318,904,904,904,904,0
|
|
20240906,175200,97424318,904,904,904,904,0
|
|
20240906,175100,97424318,904,904,904,904,0
|
|
20240906,175000,97424318,904,904,904,904,0
|
|
20240906,174900,97424318,904,904,904,904,0
|
|
20240906,174800,97424318,904,904,904,904,0
|
|
20240906,174700,97424318,904,904,904,904,0
|
|
20240906,174600,97424318,904,904,904,904,0
|
|
20240906,174500,97424318,904,904,904,904,0
|
|
20240906,174400,97424318,904,904,904,904,0
|
|
20240906,174300,97424318,904,904,904,904,0
|
|
20240906,174200,97424318,904,904,904,904,0
|
|
20240906,174100,97424318,904,904,904,904,0
|
|
20240906,174000,97424318,904,904,904,904,0
|
|
20240906,173900,97424318,904,904,904,904,0
|
|
20240906,173800,97424318,904,904,904,904,0
|
|
20240906,173700,97424318,904,904,904,904,0
|
|
20240906,173600,97424318,904,904,904,904,0
|
|
20240906,173500,97424318,904,904,904,904,0
|
|
20240906,173400,97424318,904,904,904,904,0
|
|
20240906,173300,97424318,904,904,904,904,0
|
|
20240906,173200,97424318,904,904,904,904,0
|
|
20240906,173100,97424318,904,904,904,904,0
|
|
20240906,173000,97424318,904,904,904,904,0
|
|
20240906,172900,97424318,904,904,904,904,0
|
|
20240906,172800,97424318,904,904,904,904,0
|
|
20240906,172700,97424318,904,904,904,904,0
|
|
20240906,172600,97424318,904,904,904,904,0
|
|
20240906,172500,97424318,904,904,904,904,714
|
|
20240906,172400,97424318,904,904,904,904,0
|
|
20240906,172300,97424318,904,904,904,904,0
|
|
20240906,172200,97424318,904,904,904,904,0
|
|
20240906,172100,97424318,904,904,904,904,0
|
|
20240906,172000,97424318,904,904,904,904,0
|
|
20240906,171900,97424318,904,904,904,904,0
|
|
20240906,171800,97424318,904,904,904,904,0
|
|
20240906,171700,97424318,904,904,904,904,0
|
|
20240906,171600,97424318,904,904,904,904,0
|
|
20240906,171500,97424318,904,904,904,904,0
|
|
20240906,171400,97424318,904,904,904,904,0
|
|
20240906,171300,97424318,904,904,904,904,0
|
|
20240906,171200,97424318,904,904,904,904,0
|
|
20240906,171100,97424318,904,904,904,904,0
|
|
20240906,171000,97424318,904,904,904,904,0
|
|
20240906,170900,97424318,904,904,904,904,0
|
|
20240906,170800,97424318,904,904,904,904,0
|
|
20240906,170700,97424318,904,904,904,904,0
|
|
20240906,170600,97424318,904,904,904,904,0
|
|
20240906,170500,97424318,904,904,904,904,0
|
|
20240906,170400,97424318,904,904,904,904,0
|
|
20240906,170300,97424318,904,904,904,904,0
|
|
20240906,170200,97424318,904,904,904,904,0
|
|
20240906,170100,97424318,904,904,904,904,0
|
|
20240906,170000,97424318,904,904,904,904,0
|
|
20240906,165900,97424318,904,904,904,904,0
|
|
20240906,165800,97424318,904,904,904,904,0
|
|
20240906,165700,97424318,904,904,904,904,0
|
|
20240906,165600,97424318,904,904,904,904,0
|
|
20240906,165500,97424318,904,904,904,904,714
|
|
20240906,165400,97424318,904,904,904,904,0
|
|
20240906,165300,97424318,904,904,904,904,0
|
|
20240906,165200,97424318,904,904,904,904,0
|
|
20240906,165100,97424318,904,904,904,904,0
|
|
20240906,165000,97424318,904,904,904,904,0
|
|
20240906,164900,97424318,904,904,904,904,0
|
|
20240906,164800,97424318,904,904,904,904,0
|
|
20240906,164700,97424318,904,904,904,904,0
|
|
20240906,164600,97424318,904,904,904,904,0
|
|
20240906,164500,97424318,904,904,904,904,0
|
|
20240906,164400,97424318,904,904,904,904,0
|
|
20240906,164300,97424318,904,904,904,904,0
|
|
20240906,164200,97424318,904,904,904,904,0
|
|
20240906,164100,97424318,904,904,904,904,0
|
|
20240906,164000,97424318,904,904,904,904,0
|
|
20240906,163900,97424318,904,904,904,904,0
|
|
20240906,163800,97424318,904,904,904,904,0
|
|
20240906,163700,97424318,904,904,904,904,0
|
|
20240906,163600,97424318,904,904,904,904,0
|
|
20240906,163500,97424318,904,904,904,904,0
|
|
20240906,163400,97424318,904,904,904,904,0
|
|
20240906,163300,97424318,904,904,904,904,0
|
|
20240906,163200,97424318,904,904,904,904,0
|
|
20240906,163100,97424318,904,904,904,904,0
|
|
20240906,163000,97424318,904,904,904,904,0
|
|
20240906,162900,97424318,904,904,904,904,0
|
|
20240906,162800,97424318,904,904,904,904,0
|
|
20240906,162700,97424318,904,904,904,904,0
|
|
20240906,162600,97424318,904,904,904,904,0
|
|
20240906,162500,97424318,904,904,904,904,714
|
|
20240906,162400,97424318,904,904,904,904,0
|
|
20240906,162300,97424318,904,904,904,904,0
|
|
20240906,162200,97424318,904,904,904,904,0
|
|
20240906,162100,97424318,904,904,904,904,0
|
|
20240906,162000,97424318,904,904,904,904,0
|
|
20240906,161900,97424318,904,904,904,904,0
|
|
20240906,161800,97424318,904,904,904,904,0
|
|
20240906,161700,97424318,904,904,904,904,0
|
|
20240906,161600,97424318,904,904,904,904,0
|
|
20240906,161500,97424318,904,904,904,904,0
|
|
20240906,161400,97424318,904,904,904,904,0
|
|
20240906,161300,97424318,904,904,904,904,0
|
|
20240906,161200,97424318,904,904,904,904,0
|
|
20240906,161100,97424318,904,904,904,904,0
|
|
20240906,161000,97424318,904,904,904,904,0
|
|
20240906,160900,97424318,904,904,904,904,0
|
|
20240906,160800,97424318,904,904,904,904,0
|
|
20240906,160700,97424318,904,904,904,904,0
|
|
20240906,160600,97424318,904,904,904,904,0
|
|
20240906,160500,97424318,904,904,904,904,0
|
|
20240906,160400,97424318,904,904,904,904,0
|
|
20240906,160300,97424318,904,904,904,904,0
|
|
20240906,160200,97424318,904,904,904,904,0
|
|
20240906,160100,97424318,904,904,904,904,0
|
|
20240906,160000,97424318,904,904,904,904,0
|
|
20240906,155900,97424318,904,904,904,904,0
|
|
20240906,155800,97424318,904,904,904,904,0
|
|
20240906,155700,97424318,904,904,904,904,0
|
|
20240906,155600,97424318,904,904,904,904,0
|
|
20240906,155500,97424318,904,904,904,904,714
|
|
20240906,155400,97424318,904,904,904,904,0
|
|
20240906,155300,97424318,904,904,904,904,0
|
|
20240906,155200,97424318,904,904,904,904,0
|
|
20240906,155100,97424318,904,904,904,904,0
|
|
20240906,155000,97424318,904,904,904,904,0
|
|
20240906,154900,97424318,904,904,904,904,0
|
|
20240906,154800,97424318,904,904,904,904,0
|
|
20240906,154700,97424318,904,904,904,904,0
|
|
20240906,154600,97424318,904,904,904,904,0
|
|
20240906,154500,97424318,904,904,904,904,0
|
|
20240906,154400,97424318,904,904,904,904,0
|
|
20240906,154300,97424318,904,904,904,904,0
|
|
20240906,154200,97424318,904,904,904,904,0
|
|
20240906,154100,97424318,904,904,904,904,0
|
|
20240906,154000,97424318,904,904,904,904,0
|
|
20240906,153900,97424318,904,904,904,904,0
|
|
20240906,153800,97424318,904,904,904,904,0
|
|
20240906,153700,97424318,904,904,904,904,0
|
|
20240906,153600,97424318,904,904,904,904,0
|
|
20240906,153500,97424318,904,904,904,904,0
|
|
20240906,153400,97424318,904,904,904,904,0
|
|
20240906,153300,97424318,904,904,904,904,0
|
|
20240906,153200,97424318,904,904,904,904,0
|
|
20240906,153100,97424318,904,904,904,904,0
|
|
20240906,153000,97424318,904,904,904,904,714
|
|
20240906,152900,96778862,905,905,905,905,0
|
|
20240906,152800,96778862,905,905,905,905,0
|
|
20240906,152700,96778862,905,905,905,905,0
|
|
20240906,152600,96778862,905,905,905,905,0
|
|
20240906,152500,96778862,905,905,905,905,0
|
|
20240906,152400,96778862,905,905,905,905,0
|
|
20240906,152300,96778862,905,905,905,905,0
|
|
20240906,152200,96778862,905,905,905,905,0
|
|
20240906,152100,96778862,905,905,905,905,0
|
|
20240906,152000,96778862,905,905,905,905,0
|
|
20240906,151900,96778862,905,902,905,902,6091
|
|
20240906,151800,91275002,902,902,902,902,0
|
|
20240906,151700,91275002,902,897,902,897,138
|
|
20240906,151600,91151206,902,902,902,902,0
|
|
20240906,151500,91151206,902,902,902,902,20
|
|
20240906,151400,91133166,902,902,902,902,0
|
|
20240906,151300,91133166,902,902,902,902,0
|
|
20240906,151200,91133166,902,900,902,896,30
|
|
20240906,151100,91106240,902,900,902,894,1003
|
|
20240906,151000,90207599,903,903,903,903,0
|
|
20240906,150900,90207599,903,903,903,903,0
|
|
20240906,150800,90207599,903,903,903,903,20
|
|
20240906,150700,90189539,903,903,903,903,0
|
|
20240906,150600,90189539,903,903,903,903,0
|
|
20240906,150500,90189539,903,903,903,903,0
|
|
20240906,150400,90189539,903,903,903,903,0
|
|
20240906,150300,90189539,903,903,903,903,0
|
|
20240906,150200,90189539,903,903,903,903,0
|
|
20240906,150100,90189539,903,903,903,903,0
|
|
20240906,150000,90189539,903,903,903,903,2
|
|
20240906,145900,90187733,901,901,901,901,0
|
|
20240906,145800,90187733,901,901,901,901,50
|
|
20240906,145700,90142683,903,903,903,903,1107
|
|
20240906,145600,89143062,903,903,903,903,0
|
|
20240906,145500,89143062,903,903,903,903,0
|
|
20240906,145400,89143062,903,900,903,900,300
|
|
20240906,145300,88872718,902,902,902,902,0
|
|
20240906,145200,88872718,902,902,902,902,20
|
|
20240906,145100,88854678,902,902,902,902,0
|
|
20240906,145000,88854678,902,902,902,902,122
|
|
20240906,144900,88744634,899,899,899,899,0
|
|
20240906,144800,88744634,899,899,899,899,0
|
|
20240906,144700,88744634,899,899,899,899,100
|
|
20240906,144600,88654734,902,902,902,902,0
|
|
20240906,144500,88654734,902,902,902,902,0
|
|
20240906,144400,88654734,902,902,902,902,0
|
|
20240906,144300,88654734,902,902,902,902,2
|
|
20240906,144200,88652930,899,899,899,899,32
|
|
20240906,144100,88624162,903,903,903,903,0
|
|
20240906,144000,88624162,903,903,903,903,0
|
|
20240906,143900,88624162,903,903,903,903,0
|
|
20240906,143800,88624162,903,903,903,903,0
|
|
20240906,143700,88624162,903,903,903,903,0
|
|
20240906,143600,88624162,903,903,903,903,0
|
|
20240906,143500,88624162,903,903,903,903,0
|
|
20240906,143400,88624162,903,903,903,903,0
|
|
20240906,143300,88624162,903,903,903,903,3
|
|
20240906,143200,88621453,899,899,899,899,0
|
|
20240906,143100,88621453,899,899,899,899,0
|
|
20240906,143000,88621453,899,899,899,899,0
|
|
20240906,142900,88621453,899,899,899,899,0
|
|
20240906,142800,88621453,899,894,899,894,581
|
|
20240906,142700,88100684,900,900,900,900,359
|
|
20240906,142600,87777584,904,904,904,904,13
|
|
20240906,142500,87765832,904,904,904,904,0
|
|
20240906,142400,87765832,904,904,904,904,0
|
|
20240906,142300,87765832,904,904,904,904,0
|
|
20240906,142200,87765832,904,904,904,904,0
|
|
20240906,142100,87765832,904,904,904,904,0
|
|
20240906,142000,87765832,904,904,904,904,0
|
|
20240906,141900,87765832,904,901,904,901,619
|
|
20240906,141800,87208107,904,904,904,904,1
|
|
20240906,141700,87207203,904,904,904,904,0
|
|
20240906,141600,87207203,904,904,904,904,0
|
|
20240906,141500,87207203,904,904,904,904,0
|
|
20240906,141400,87207203,904,904,904,904,0
|
|
20240906,141300,87207203,904,904,904,904,0
|
|
20240906,141200,87207203,904,904,904,904,0
|
|
20240906,141100,87207203,904,904,904,904,0
|
|
20240906,141000,87207203,904,904,904,904,0
|
|
20240906,140900,87207203,904,904,904,904,0
|
|
20240906,140800,87207203,904,904,904,904,0
|
|
20240906,140700,87207203,904,904,904,904,0
|
|
20240906,140600,87207203,904,900,904,900,10
|
|
20240906,140500,87198183,904,904,904,904,7
|
|
20240906,140400,87191855,900,900,900,900,0
|
|
20240906,140300,87191855,900,899,900,899,2967
|
|
20240906,140200,84521666,899,899,899,899,0
|
|
20240906,140100,84521666,899,899,899,899,0
|
|
20240906,140000,84521666,899,899,899,899,0
|
|
20240906,135900,84521666,899,899,899,899,0
|
|
20240906,135800,84521666,899,899,899,899,4
|
|
20240906,135700,84518070,899,899,899,899,0
|
|
20240906,135600,84518070,899,899,899,899,0
|
|
20240906,135500,84518070,899,899,899,899,0
|
|
20240906,135400,84518070,899,899,899,899,0
|
|
20240906,135300,84518070,899,899,899,899,0
|
|
20240906,135200,84518070,899,899,899,899,0
|
|
20240906,135100,84518070,899,899,899,899,0
|
|
20240906,135000,84518070,899,899,899,899,0
|
|
20240906,134900,84518070,899,899,899,899,0
|
|
20240906,134800,84518070,899,899,899,899,0
|
|
20240906,134700,84518070,899,899,899,899,0
|
|
20240906,134600,84518070,899,899,899,899,0
|
|
20240906,134500,84518070,899,899,899,899,0
|
|
20240906,134400,84518070,899,899,899,899,0
|
|
20240906,134300,84518070,899,899,899,899,97
|
|
20240906,134200,84430867,898,898,898,898,2273
|
|
20240906,134100,82389713,898,898,898,898,0
|
|
20240906,134000,82389713,898,898,898,898,0
|
|
20240906,133900,82389713,898,892,898,892,18
|
|
20240906,133800,82373639,898,898,898,898,0
|
|
20240906,133700,82373639,898,898,898,898,0
|
|
20240906,133600,82373639,898,898,898,898,0
|
|
20240906,133500,82373639,898,898,898,898,1
|
|
20240906,133400,82372741,898,898,898,898,0
|
|
20240906,133300,82372741,898,898,898,898,0
|
|
20240906,133200,82372741,898,898,898,898,0
|
|
20240906,133100,82372741,898,898,898,898,80
|
|
20240906,133000,82300901,898,893,898,892,92
|
|
20240906,132900,82218766,898,898,898,898,0
|
|
20240906,132800,82218766,898,898,898,898,0
|
|
20240906,132700,82218766,898,897,898,897,200
|
|
20240906,132600,82039331,895,895,895,895,251
|
|
20240906,132500,81814686,895,895,895,895,13
|
|
20240906,132400,81803051,895,895,895,895,0
|
|
20240906,132300,81803051,895,895,895,895,0
|
|
20240906,132200,81803051,895,895,895,895,0
|
|
20240906,132100,81803051,895,895,895,895,0
|
|
20240906,132000,81803051,895,895,895,895,0
|
|
20240906,131900,81803051,895,895,895,895,0
|
|
20240906,131800,81803051,895,895,895,895,10
|
|
20240906,131700,81794101,895,895,895,895,0
|
|
20240906,131600,81794101,895,895,895,895,6
|
|
20240906,131500,81788731,890,891,891,890,3000
|
|
20240906,131400,79118005,896,896,896,896,0
|
|
20240906,131300,79118005,896,896,896,896,0
|
|
20240906,131200,79118005,896,896,896,896,0
|
|
20240906,131100,79118005,896,896,896,896,0
|
|
20240906,131000,79118005,896,896,896,896,0
|
|
20240906,130900,79118005,896,896,896,896,0
|
|
20240906,130800,79118005,896,896,896,896,0
|
|
20240906,130700,79118005,896,896,896,896,0
|
|
20240906,130600,79118005,896,896,896,896,0
|
|
20240906,130500,79118005,896,896,896,896,0
|
|
20240906,130400,79118005,896,896,896,896,2
|
|
20240906,130300,79116213,891,893,896,891,10007
|
|
20240906,130200,70194017,900,897,900,897,300
|
|
20240906,130100,69924701,897,897,897,897,0
|
|
20240906,130000,69924701,897,897,897,897,0
|
|
20240906,125900,69924701,897,897,897,897,0
|
|
20240906,125800,69924701,897,892,897,892,27
|
|
20240906,125700,69900582,896,896,896,896,500
|
|
20240906,125600,69452582,896,893,896,893,104
|
|
20240906,125500,69359701,898,898,898,898,0
|
|
20240906,125400,69359701,898,898,898,898,0
|
|
20240906,125300,69359701,898,898,898,898,0
|
|
20240906,125200,69359701,898,898,898,898,10
|
|
20240906,125100,69350721,898,898,898,898,12
|
|
20240906,125000,69339945,896,898,898,896,20
|
|
20240906,124900,69322005,898,898,898,898,0
|
|
20240906,124800,69322005,898,898,898,898,2
|
|
20240906,124700,69320209,890,891,891,890,500
|
|
20240906,124600,68875207,899,899,899,899,0
|
|
20240906,124500,68875207,899,899,899,899,0
|
|
20240906,124400,68875207,899,899,899,899,0
|
|
20240906,124300,68875207,899,899,899,899,0
|
|
20240906,124200,68875207,899,899,899,899,0
|
|
20240906,124100,68875207,899,899,899,899,0
|
|
20240906,124000,68875207,899,899,899,899,0
|
|
20240906,123900,68875207,899,899,899,899,0
|
|
20240906,123800,68875207,899,893,899,889,4154
|
|
20240906,123700,65176968,900,900,900,900,0
|
|
20240906,123600,65176968,900,900,900,900,0
|
|
20240906,123500,65176968,900,900,900,900,0
|
|
20240906,123400,65176968,900,900,900,900,0
|
|
20240906,123300,65176968,900,900,900,900,0
|
|
20240906,123200,65176968,900,900,900,900,0
|
|
20240906,123100,65176968,900,900,900,900,0
|
|
20240906,123000,65176968,900,900,900,900,2
|
|
20240906,122900,65175168,899,899,899,899,0
|
|
20240906,122800,65175168,899,899,899,899,0
|
|
20240906,122700,65175168,899,899,899,899,3
|
|
20240906,122600,65172471,895,895,895,895,1117
|
|
20240906,122500,64172756,896,896,896,896,0
|
|
20240906,122400,64172756,896,896,896,896,1016
|
|
20240906,122300,63262420,896,896,896,896,0
|
|
20240906,122200,63262420,896,896,896,896,0
|
|
20240906,122100,63262420,896,896,896,896,0
|
|
20240906,122000,63262420,896,896,896,896,46
|
|
20240906,121900,63221204,896,896,896,896,0
|
|
20240906,121800,63221204,896,896,896,896,0
|
|
20240906,121700,63221204,896,896,896,896,0
|
|
20240906,121600,63221204,896,891,897,891,728
|
|
20240906,121500,62572528,894,894,894,894,0
|
|
20240906,121400,62572528,894,894,894,894,1
|
|
20240906,121300,62571634,894,894,894,894,7165
|
|
20240906,121200,56166124,895,895,895,895,0
|
|
20240906,121100,56166124,895,895,895,895,201
|
|
20240906,121000,55986229,900,900,900,900,0
|
|
20240906,120900,55986229,900,900,900,900,0
|
|
20240906,120800,55986229,900,900,900,900,0
|
|
20240906,120700,55986229,900,900,900,900,0
|
|
20240906,120600,55986229,900,900,900,900,0
|
|
20240906,120500,55986229,900,900,900,900,0
|
|
20240906,120400,55986229,900,900,900,900,0
|
|
20240906,120300,55986229,900,900,900,900,0
|
|
20240906,120200,55986229,900,900,900,900,0
|
|
20240906,120100,55986229,900,900,900,900,0
|
|
20240906,120000,55986229,900,900,900,900,0
|
|
20240906,115900,55986229,900,900,900,900,0
|
|
20240906,115800,55986229,900,900,900,900,0
|
|
20240906,115700,55986229,900,900,900,900,0
|
|
20240906,115600,55986229,900,900,900,900,0
|
|
20240906,115500,55986229,900,900,900,900,0
|
|
20240906,115400,55986229,900,900,900,900,0
|
|
20240906,115300,55986229,900,895,900,895,3
|
|
20240906,115200,55983534,900,900,900,900,0
|
|
20240906,115100,55983534,900,900,900,900,0
|
|
20240906,115000,55983534,900,900,900,900,3
|
|
20240906,114900,55980834,894,894,894,894,0
|
|
20240906,114800,55980834,894,894,894,894,0
|
|
20240906,114700,55980834,894,895,895,894,664
|
|
20240906,114600,55387213,900,900,900,900,0
|
|
20240906,114500,55387213,900,900,900,900,0
|
|
20240906,114400,55387213,900,900,900,900,0
|
|
20240906,114300,55387213,900,900,900,900,0
|
|
20240906,114200,55387213,900,899,900,899,1966
|
|
20240906,114100,53617832,899,899,899,899,0
|
|
20240906,114000,53617832,899,899,899,899,0
|
|
20240906,113900,53617832,899,899,899,899,0
|
|
20240906,113800,53617832,899,899,899,899,4
|
|
20240906,113700,53614236,899,899,899,899,0
|
|
20240906,113600,53614236,899,899,899,899,0
|
|
20240906,113500,53614236,899,899,899,899,0
|
|
20240906,113400,53614236,899,899,899,899,0
|
|
20240906,113300,53614236,899,899,899,899,0
|
|
20240906,113200,53614236,899,899,899,899,0
|
|
20240906,113100,53614236,899,898,899,898,12
|
|
20240906,113000,53603459,894,894,894,894,0
|
|
20240906,112900,53603459,894,894,894,894,0
|
|
20240906,112800,53603459,894,894,894,894,1
|
|
20240906,112700,53602565,898,898,898,898,3
|
|
20240906,112600,53599871,895,895,895,895,7
|
|
20240906,112500,53593606,898,898,898,898,0
|
|
20240906,112400,53593606,898,898,898,898,0
|
|
20240906,112300,53593606,898,898,898,898,2
|
|
20240906,112200,53591810,899,899,899,899,0
|
|
20240906,112100,53591810,899,898,899,895,331
|
|
20240906,112000,53295251,899,899,899,899,0
|
|
20240906,111900,53295251,899,899,899,899,9
|
|
20240906,111800,53287160,899,899,899,899,0
|
|
20240906,111700,53287160,899,899,899,899,0
|
|
20240906,111600,53287160,899,899,899,899,0
|
|
20240906,111500,53287160,899,899,899,899,0
|
|
20240906,111400,53287160,899,899,899,899,2
|
|
20240906,111300,53285362,898,898,898,898,7
|
|
20240906,111200,53279076,898,898,898,898,0
|
|
20240906,111100,53279076,898,898,898,898,0
|
|
20240906,111000,53279076,898,898,899,898,2935
|
|
20240906,110900,50641437,898,898,898,898,0
|
|
20240906,110800,50641437,898,898,898,898,574
|
|
20240906,110700,50125985,898,898,898,898,0
|
|
20240906,110600,50125985,898,898,898,898,0
|
|
20240906,110500,50125985,898,898,898,898,0
|
|
20240906,110400,50125985,898,898,898,898,2
|
|
20240906,110300,50124189,897,897,897,897,200
|
|
20240906,110200,49944789,897,897,897,897,0
|
|
20240906,110100,49944789,897,897,897,897,0
|
|
20240906,110000,49944789,897,897,897,897,0
|
|
20240906,105900,49944789,897,897,897,897,0
|
|
20240906,105800,49944789,897,897,897,897,0
|
|
20240906,105700,49944789,897,897,897,897,0
|
|
20240906,105600,49944789,897,897,897,897,0
|
|
20240906,105500,49944789,897,897,897,897,0
|
|
20240906,105400,49944789,897,897,897,897,0
|
|
20240906,105300,49944789,897,897,897,897,0
|
|
20240906,105200,49944789,897,897,897,897,368
|
|
20240906,105100,49614693,896,894,896,894,603
|
|
20240906,105000,49075205,895,896,896,895,41
|
|
20240906,104900,49038480,895,895,895,895,350
|
|
20240906,104800,48725230,896,896,896,896,0
|
|
20240906,104700,48725230,896,896,896,896,0
|
|
20240906,104600,48725230,896,896,896,896,0
|
|
20240906,104500,48725230,896,896,896,896,0
|
|
20240906,104400,48725230,896,896,896,896,0
|
|
20240906,104300,48725230,896,896,896,896,0
|
|
20240906,104200,48725230,896,896,896,896,0
|
|
20240906,104100,48725230,896,896,896,896,0
|
|
20240906,104000,48725230,896,896,896,896,0
|
|
20240906,103900,48725230,896,896,896,896,0
|
|
20240906,103800,48725230,896,896,896,896,0
|
|
20240906,103700,48725230,896,896,896,896,0
|
|
20240906,103600,48725230,896,890,896,889,203
|
|
20240906,103500,48544730,896,896,896,890,205
|
|
20240906,103400,48362250,890,890,890,890,100
|
|
20240906,103300,48273250,896,896,896,896,0
|
|
20240906,103200,48273250,896,896,896,896,0
|
|
20240906,103100,48273250,896,896,896,896,0
|
|
20240906,103000,48273250,896,896,896,896,0
|
|
20240906,102900,48273250,896,896,896,896,0
|
|
20240906,102800,48273250,896,891,896,890,207
|
|
20240906,102700,48088930,898,898,898,898,0
|
|
20240906,102600,48088930,898,898,898,898,0
|
|
20240906,102500,48088930,898,898,898,898,0
|
|
20240906,102400,48088930,898,898,898,898,0
|
|
20240906,102300,48088930,898,898,898,898,0
|
|
20240906,102200,48088930,898,898,898,898,0
|
|
20240906,102100,48088930,898,898,898,898,0
|
|
20240906,102000,48088930,898,898,898,898,1
|
|
20240906,101900,48088032,897,896,897,896,186
|
|
20240906,101800,47921192,897,897,897,897,0
|
|
20240906,101700,47921192,897,897,897,897,0
|
|
20240906,101600,47921192,897,897,897,897,0
|
|
20240906,101500,47921192,897,897,897,897,0
|
|
20240906,101400,47921192,897,892,897,886,5675
|
|
20240906,101300,42879420,899,898,899,898,212
|
|
20240906,101200,42689042,900,900,900,900,0
|
|
20240906,101100,42689042,900,897,900,897,10
|
|
20240906,101000,42680060,897,897,897,897,0
|
|
20240906,100900,42680060,897,897,897,897,10
|
|
20240906,100800,42671090,903,909,911,890,5077
|
|
20240906,100700,38143335,910,910,910,910,10
|
|
20240906,100600,38134235,910,910,910,910,1
|
|
20240906,100500,38133325,910,904,910,903,1978
|
|
20240906,100400,36346995,912,912,912,912,5
|
|
20240906,100300,36342435,912,912,912,912,0
|
|
20240906,100200,36342435,912,912,912,912,1
|
|
20240906,100100,36341523,913,913,913,913,1
|
|
20240906,100000,36340610,913,911,913,911,5402
|
|
20240906,095900,31412206,900,900,900,900,1
|
|
20240906,095800,31411306,912,896,912,896,10000
|
|
20240906,095700,22396050,896,896,897,896,2418
|
|
20240906,095600,20229494,896,896,896,896,0
|
|
20240906,095500,20229494,896,896,896,896,1
|
|
20240906,095400,20228598,896,896,896,896,0
|
|
20240906,095300,20228598,896,896,896,896,0
|
|
20240906,095200,20228598,896,896,896,896,0
|
|
20240906,095100,20228598,896,896,896,896,3
|
|
20240906,095000,20225910,896,896,896,896,0
|
|
20240906,094900,20225910,896,896,896,896,0
|
|
20240906,094800,20225910,896,896,896,896,0
|
|
20240906,094700,20225910,896,896,896,896,10
|
|
20240906,094600,20216950,890,890,890,890,0
|
|
20240906,094500,20216950,890,893,894,890,1170
|
|
20240906,094400,19171200,894,894,894,894,0
|
|
20240906,094300,19171200,894,894,894,894,0
|
|
20240906,094200,19171200,894,894,894,894,0
|
|
20240906,094100,19171200,894,894,894,894,2
|
|
20240906,094000,19169412,891,899,899,891,3325
|
|
20240906,093900,16200147,899,897,899,890,5594
|
|
20240906,093800,11213490,901,901,901,901,0
|
|
20240906,093700,11213490,901,901,901,901,10
|
|
20240906,093600,11204480,902,897,902,897,2002
|
|
20240906,093500,9408676,902,902,902,902,0
|
|
20240906,093400,9408676,902,902,903,902,1013
|
|
20240906,093300,8494942,902,902,902,902,0
|
|
20240906,093200,8494942,902,903,903,902,4
|
|
20240906,093100,8491331,903,899,903,899,3012
|
|
20240906,093000,5773529,900,900,900,900,2
|
|
20240906,092900,5771729,898,901,901,898,2038
|
|
20240906,092800,3937845,903,903,903,903,0
|
|
20240906,092700,3937845,903,903,903,903,0
|
|
20240906,092600,3937845,903,903,903,903,0
|
|
20240906,092500,3937845,903,903,903,903,100
|
|
20240906,092400,3847545,903,903,903,903,2
|
|
20240906,092300,3845739,901,901,901,901,1
|
|
20240906,092200,3844838,903,903,903,903,200
|
|
20240906,092100,3664238,902,903,903,902,679
|
|
20240906,092000,3051775,903,902,903,902,30
|
|
20240906,091900,3024714,903,903,903,903,0
|
|
20240906,091800,3024714,903,906,906,903,1408
|
|
20240906,091700,1749877,912,912,912,912,0
|
|
20240906,091600,1749877,912,912,912,912,0
|
|
20240906,091500,1749877,912,912,912,912,2
|
|
20240906,091400,1748053,912,912,912,912,13
|
|
20240906,091300,1736197,912,912,912,912,2
|
|
20240906,091200,1734373,907,907,907,907,900
|
|
20240906,091100,918073,912,912,912,912,0
|
|
20240906,091000,918073,912,912,912,912,0
|
|
20240906,090900,918073,912,912,912,912,4
|
|
20240906,090800,914425,912,912,912,912,0
|
|
20240906,090700,914425,912,905,912,905,761
|
|
20240906,090600,225685,912,912,912,912,0
|
|
20240906,090500,225685,912,912,912,912,0
|
|
20240906,090400,225685,912,912,912,912,0
|
|
20240906,090300,225685,912,912,912,912,0
|
|
20240906,090200,225685,912,912,912,912,0
|
|
20240906,090100,225685,912,912,912,912,2
|
|
20240906,090000,223861,911,910,911,910,246
|