598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185500,206605837,900,900,900,900,4332
|
|
20240909,185400,206605837,900,900,900,900,0
|
|
20240909,185300,206605837,900,900,900,900,0
|
|
20240909,185200,206605837,900,900,900,900,0
|
|
20240909,185100,206605837,900,900,900,900,0
|
|
20240909,185000,206605837,900,900,900,900,0
|
|
20240909,184900,206605837,900,900,900,900,0
|
|
20240909,184800,206605837,900,900,900,900,0
|
|
20240909,184700,206605837,900,900,900,900,0
|
|
20240909,184600,206605837,900,900,900,900,0
|
|
20240909,184500,206605837,900,900,900,900,0
|
|
20240909,184400,206605837,900,900,900,900,0
|
|
20240909,184300,206605837,900,900,900,900,0
|
|
20240909,184200,206605837,900,900,900,900,0
|
|
20240909,184100,206605837,900,900,900,900,0
|
|
20240909,184000,206605837,900,900,900,900,0
|
|
20240909,183900,206605837,900,900,900,900,0
|
|
20240909,183800,206605837,900,900,900,900,0
|
|
20240909,183700,206605837,900,900,900,900,0
|
|
20240909,183600,206605837,900,900,900,900,0
|
|
20240909,183500,206605837,900,900,900,900,0
|
|
20240909,183400,206605837,900,900,900,900,0
|
|
20240909,183300,206605837,900,900,900,900,0
|
|
20240909,183200,206605837,900,900,900,900,0
|
|
20240909,183100,206605837,900,900,900,900,0
|
|
20240909,183000,206605837,900,900,900,900,0
|
|
20240909,182900,206605837,900,900,900,900,0
|
|
20240909,182800,206605837,900,900,900,900,0
|
|
20240909,182700,206605837,900,900,900,900,0
|
|
20240909,182600,206605837,900,900,900,900,0
|
|
20240909,182500,206605837,900,900,900,900,4332
|
|
20240909,182400,206605837,900,900,900,900,0
|
|
20240909,182300,206605837,900,900,900,900,0
|
|
20240909,182200,206605837,900,900,900,900,0
|
|
20240909,182100,206605837,900,900,900,900,0
|
|
20240909,182000,206605837,900,900,900,900,0
|
|
20240909,181900,206605837,900,900,900,900,0
|
|
20240909,181800,206605837,900,900,900,900,0
|
|
20240909,181700,206605837,900,900,900,900,0
|
|
20240909,181600,206605837,900,900,900,900,0
|
|
20240909,181500,206605837,900,900,900,900,0
|
|
20240909,181400,206605837,900,900,900,900,0
|
|
20240909,181300,206605837,900,900,900,900,0
|
|
20240909,181200,206605837,900,900,900,900,0
|
|
20240909,181100,206605837,900,900,900,900,0
|
|
20240909,181000,206605837,900,900,900,900,0
|
|
20240909,180900,206605837,900,900,900,900,0
|
|
20240909,180800,206605837,900,900,900,900,0
|
|
20240909,180700,206605837,900,900,900,900,0
|
|
20240909,180600,206605837,900,900,900,900,0
|
|
20240909,180500,206605837,900,900,900,900,0
|
|
20240909,180400,206605837,900,900,900,900,0
|
|
20240909,180300,206605837,900,900,900,900,0
|
|
20240909,180200,206605837,900,900,900,900,0
|
|
20240909,180100,206605837,900,900,900,900,0
|
|
20240909,180000,206605837,900,900,900,900,0
|
|
20240909,175900,206605837,900,900,900,900,0
|
|
20240909,175800,206605837,900,900,900,900,0
|
|
20240909,175700,206605837,900,900,900,900,0
|
|
20240909,175600,206605837,900,900,900,900,0
|
|
20240909,175500,206605837,900,900,900,900,4332
|
|
20240909,175400,206605837,900,900,900,900,0
|
|
20240909,175300,206605837,900,900,900,900,0
|
|
20240909,175200,206605837,900,900,900,900,0
|
|
20240909,175100,206605837,900,900,900,900,0
|
|
20240909,175000,206605837,900,900,900,900,0
|
|
20240909,174900,206605837,900,900,900,900,0
|
|
20240909,174800,206605837,900,900,900,900,0
|
|
20240909,174700,206605837,900,900,900,900,0
|
|
20240909,174600,206605837,900,900,900,900,0
|
|
20240909,174500,206605837,900,900,900,900,0
|
|
20240909,174400,206605837,900,900,900,900,0
|
|
20240909,174300,206605837,900,900,900,900,0
|
|
20240909,174200,206605837,900,900,900,900,0
|
|
20240909,174100,206605837,900,900,900,900,0
|
|
20240909,174000,206605837,900,900,900,900,0
|
|
20240909,173900,206605837,900,900,900,900,0
|
|
20240909,173800,206605837,900,900,900,900,0
|
|
20240909,173700,206605837,900,900,900,900,0
|
|
20240909,173600,206605837,900,900,900,900,0
|
|
20240909,173500,206605837,900,900,900,900,0
|
|
20240909,173400,206605837,900,900,900,900,0
|
|
20240909,173300,206605837,900,900,900,900,0
|
|
20240909,173200,206605837,900,900,900,900,0
|
|
20240909,173100,206605837,900,900,900,900,0
|
|
20240909,173000,206605837,900,900,900,900,0
|
|
20240909,172900,206605837,900,900,900,900,0
|
|
20240909,172800,206605837,900,900,900,900,0
|
|
20240909,172700,206605837,900,900,900,900,0
|
|
20240909,172600,206605837,900,900,900,900,0
|
|
20240909,172500,206605837,900,900,900,900,4332
|
|
20240909,172400,206605837,900,900,900,900,0
|
|
20240909,172300,206605837,900,900,900,900,0
|
|
20240909,172200,206605837,900,900,900,900,0
|
|
20240909,172100,206605837,900,900,900,900,0
|
|
20240909,172000,206605837,900,900,900,900,0
|
|
20240909,171900,206605837,900,900,900,900,0
|
|
20240909,171800,206605837,900,900,900,900,0
|
|
20240909,171700,206605837,900,900,900,900,0
|
|
20240909,171600,206605837,900,900,900,900,0
|
|
20240909,171500,206605837,900,900,900,900,0
|
|
20240909,171400,206605837,900,900,900,900,0
|
|
20240909,171300,206605837,900,900,900,900,0
|
|
20240909,171200,206605837,900,900,900,900,0
|
|
20240909,171100,206605837,900,900,900,900,0
|
|
20240909,171000,206605837,900,900,900,900,0
|
|
20240909,170900,206605837,900,900,900,900,0
|
|
20240909,170800,206605837,900,900,900,900,0
|
|
20240909,170700,206605837,900,900,900,900,0
|
|
20240909,170600,206605837,900,900,900,900,0
|
|
20240909,170500,206605837,900,900,900,900,0
|
|
20240909,170400,206605837,900,900,900,900,0
|
|
20240909,170300,206605837,900,900,900,900,0
|
|
20240909,170200,206605837,900,900,900,900,0
|
|
20240909,170100,206605837,900,900,900,900,0
|
|
20240909,170000,206605837,900,900,900,900,0
|
|
20240909,165900,206605837,900,900,900,900,0
|
|
20240909,165800,206605837,900,900,900,900,0
|
|
20240909,165700,206605837,900,900,900,900,0
|
|
20240909,165600,206605837,900,900,900,900,0
|
|
20240909,165500,206605837,900,900,900,900,4332
|
|
20240909,165400,206605837,900,900,900,900,0
|
|
20240909,165300,206605837,900,900,900,900,0
|
|
20240909,165200,206605837,900,900,900,900,0
|
|
20240909,165100,206605837,900,900,900,900,0
|
|
20240909,165000,206605837,900,900,900,900,0
|
|
20240909,164900,206605837,900,900,900,900,0
|
|
20240909,164800,206605837,900,900,900,900,0
|
|
20240909,164700,206605837,900,900,900,900,0
|
|
20240909,164600,206605837,900,900,900,900,0
|
|
20240909,164500,206605837,900,900,900,900,0
|
|
20240909,164400,206605837,900,900,900,900,0
|
|
20240909,164300,206605837,900,900,900,900,0
|
|
20240909,164200,206605837,900,900,900,900,0
|
|
20240909,164100,206605837,900,900,900,900,0
|
|
20240909,164000,206605837,900,900,900,900,0
|
|
20240909,163900,206605837,900,900,900,900,0
|
|
20240909,163800,206605837,900,900,900,900,0
|
|
20240909,163700,206605837,900,900,900,900,0
|
|
20240909,163600,206605837,900,900,900,900,0
|
|
20240909,163500,206605837,900,900,900,900,0
|
|
20240909,163400,206605837,900,900,900,900,0
|
|
20240909,163300,206605837,900,900,900,900,0
|
|
20240909,163200,206605837,900,900,900,900,0
|
|
20240909,163100,206605837,900,900,900,900,0
|
|
20240909,163000,206605837,900,900,900,900,0
|
|
20240909,162900,206605837,900,900,900,900,0
|
|
20240909,162800,206605837,900,900,900,900,0
|
|
20240909,162700,206605837,900,900,900,900,0
|
|
20240909,162600,206605837,900,900,900,900,0
|
|
20240909,162500,206605837,900,900,900,900,4332
|
|
20240909,162400,206605837,900,900,900,900,0
|
|
20240909,162300,206605837,900,900,900,900,0
|
|
20240909,162200,206605837,900,900,900,900,0
|
|
20240909,162100,206605837,900,900,900,900,0
|
|
20240909,162000,206605837,900,900,900,900,0
|
|
20240909,161900,206605837,900,900,900,900,0
|
|
20240909,161800,206605837,900,900,900,900,0
|
|
20240909,161700,206605837,900,900,900,900,0
|
|
20240909,161600,206605837,900,900,900,900,0
|
|
20240909,161500,206605837,900,900,900,900,0
|
|
20240909,161400,206605837,900,900,900,900,0
|
|
20240909,161300,206605837,900,900,900,900,0
|
|
20240909,161200,206605837,900,900,900,900,0
|
|
20240909,161100,206605837,900,900,900,900,0
|
|
20240909,161000,206605837,900,900,900,900,0
|
|
20240909,160900,206605837,900,900,900,900,0
|
|
20240909,160800,206605837,900,900,900,900,0
|
|
20240909,160700,206605837,900,900,900,900,0
|
|
20240909,160600,206605837,900,900,900,900,0
|
|
20240909,160500,206605837,900,900,900,900,0
|
|
20240909,160400,206605837,900,900,900,900,0
|
|
20240909,160300,206605837,900,900,900,900,0
|
|
20240909,160200,206605837,900,900,900,900,0
|
|
20240909,160100,206605837,900,900,900,900,0
|
|
20240909,160000,206605837,900,900,900,900,0
|
|
20240909,155900,206605837,900,900,900,900,0
|
|
20240909,155800,206605837,900,900,900,900,0
|
|
20240909,155700,206605837,900,900,900,900,0
|
|
20240909,155600,206605837,900,900,900,900,0
|
|
20240909,155500,206605837,900,900,900,900,4332
|
|
20240909,155400,206605837,900,900,900,900,0
|
|
20240909,155300,206605837,900,900,900,900,0
|
|
20240909,155200,206605837,900,900,900,900,0
|
|
20240909,155100,206605837,900,900,900,900,0
|
|
20240909,155000,206605837,900,900,900,900,0
|
|
20240909,154900,206605837,900,900,900,900,0
|
|
20240909,154800,206605837,900,900,900,900,0
|
|
20240909,154700,206605837,900,900,900,900,0
|
|
20240909,154600,206605837,900,900,900,900,0
|
|
20240909,154500,206605837,900,900,900,900,0
|
|
20240909,154400,206605837,900,900,900,900,0
|
|
20240909,154300,206605837,900,900,900,900,0
|
|
20240909,154200,206605837,900,900,900,900,0
|
|
20240909,154100,206605837,900,900,900,900,0
|
|
20240909,154000,206605837,900,900,900,900,0
|
|
20240909,153900,206605837,900,900,900,900,0
|
|
20240909,153800,206605837,900,900,900,900,0
|
|
20240909,153700,206605837,900,900,900,900,0
|
|
20240909,153600,206605837,900,900,900,900,0
|
|
20240909,153500,206605837,900,900,900,900,0
|
|
20240909,153400,206605837,900,900,900,900,0
|
|
20240909,153300,206605837,900,900,900,900,0
|
|
20240909,153200,206605837,900,900,900,900,0
|
|
20240909,153100,206605837,900,900,900,900,0
|
|
20240909,153000,206605837,900,900,900,900,4332
|
|
20240909,152900,202707037,908,908,908,908,0
|
|
20240909,152800,202707037,908,908,908,908,0
|
|
20240909,152700,202707037,908,908,908,908,0
|
|
20240909,152600,202707037,908,908,908,908,0
|
|
20240909,152500,202707037,908,908,908,908,0
|
|
20240909,152400,202707037,908,908,908,908,0
|
|
20240909,152300,202707037,908,908,908,908,0
|
|
20240909,152200,202707037,908,908,908,908,0
|
|
20240909,152100,202707037,908,908,908,908,0
|
|
20240909,152000,202707037,908,908,908,908,0
|
|
20240909,151900,202707037,908,903,908,902,1312
|
|
20240909,151800,201521112,903,904,904,903,105
|
|
20240909,151700,201426276,907,907,907,907,0
|
|
20240909,151600,201426276,907,907,907,907,0
|
|
20240909,151500,201426276,907,907,907,907,0
|
|
20240909,151400,201426276,907,907,907,907,0
|
|
20240909,151300,201426276,907,907,907,907,0
|
|
20240909,151200,201426276,907,907,907,907,100
|
|
20240909,151100,201335576,908,908,908,908,0
|
|
20240909,151000,201335576,908,908,908,908,0
|
|
20240909,150900,201335576,908,908,908,908,0
|
|
20240909,150800,201335576,908,908,908,908,0
|
|
20240909,150700,201335576,908,907,908,907,322
|
|
20240909,150600,201043520,903,903,903,903,16
|
|
20240909,150500,201029072,907,907,907,907,0
|
|
20240909,150400,201029072,907,907,907,907,0
|
|
20240909,150300,201029072,907,902,907,902,1003
|
|
20240909,150200,200124351,908,906,908,906,1580
|
|
20240909,150100,198691910,907,903,907,903,647
|
|
20240909,150000,198107661,909,909,909,909,1575
|
|
20240909,145900,196675986,909,909,909,909,4
|
|
20240909,145800,196672350,910,904,910,902,3003
|
|
20240909,145700,193962503,911,906,911,901,3002
|
|
20240909,145600,191251670,912,912,912,912,0
|
|
20240909,145500,191251670,912,912,912,912,0
|
|
20240909,145400,191251670,912,912,912,912,0
|
|
20240909,145300,191251670,912,912,912,912,0
|
|
20240909,145200,191251670,912,912,912,912,0
|
|
20240909,145100,191251670,912,912,912,912,0
|
|
20240909,145000,191251670,912,912,912,912,0
|
|
20240909,144900,191251670,912,912,912,912,0
|
|
20240909,144800,191251670,912,912,912,912,0
|
|
20240909,144700,191251670,912,912,912,912,0
|
|
20240909,144600,191251670,912,912,912,912,1
|
|
20240909,144500,191250758,912,912,912,912,0
|
|
20240909,144400,191250758,912,906,912,906,20
|
|
20240909,144300,191232620,906,906,906,906,300
|
|
20240909,144200,190960820,912,906,912,906,1003
|
|
20240909,144100,190052084,912,912,912,912,0
|
|
20240909,144000,190052084,912,912,912,912,0
|
|
20240909,143900,190052084,912,912,912,912,0
|
|
20240909,143800,190052084,912,912,912,912,0
|
|
20240909,143700,190052084,912,912,912,912,120
|
|
20240909,143600,189942644,912,912,912,912,0
|
|
20240909,143500,189942644,912,912,912,912,0
|
|
20240909,143400,189942644,912,912,912,912,0
|
|
20240909,143300,189942644,912,912,912,912,100
|
|
20240909,143200,189851444,912,906,912,905,502
|
|
20240909,143100,189397049,912,912,912,912,0
|
|
20240909,143000,189397049,912,912,912,912,0
|
|
20240909,142900,189397049,912,912,912,912,2
|
|
20240909,142800,189395225,911,911,911,911,52
|
|
20240909,142700,189347853,911,911,911,911,0
|
|
20240909,142600,189347853,911,905,911,905,502
|
|
20240909,142500,188893531,910,910,911,905,3751
|
|
20240909,142400,185481624,905,909,910,905,559
|
|
20240909,142300,184975491,909,904,909,904,15
|
|
20240909,142200,184961916,905,905,905,905,500
|
|
20240909,142100,184509416,911,911,911,911,0
|
|
20240909,142000,184509416,911,911,911,911,0
|
|
20240909,141900,184509416,911,911,911,911,0
|
|
20240909,141800,184509416,911,911,911,911,0
|
|
20240909,141700,184509416,911,911,911,911,0
|
|
20240909,141600,184509416,911,911,911,911,0
|
|
20240909,141500,184509416,911,910,911,910,1150
|
|
20240909,141400,183461966,912,912,912,912,0
|
|
20240909,141300,183461966,912,912,912,912,0
|
|
20240909,141200,183461966,912,909,912,909,2663
|
|
20240909,141100,181037139,910,910,910,910,0
|
|
20240909,141000,181037139,910,910,910,910,0
|
|
20240909,140900,181037139,910,912,912,905,6048
|
|
20240909,140800,175556840,921,921,921,921,0
|
|
20240909,140700,175556840,921,921,921,921,0
|
|
20240909,140600,175556840,921,921,921,921,0
|
|
20240909,140500,175556840,921,921,921,921,1
|
|
20240909,140400,175555919,912,912,921,912,4052
|
|
20240909,140300,171860027,921,921,921,921,0
|
|
20240909,140200,171860027,921,913,921,913,39039
|
|
20240909,140100,136099677,913,913,913,913,0
|
|
20240909,140000,136099677,913,913,913,913,0
|
|
20240909,135900,136099677,913,913,913,913,0
|
|
20240909,135800,136099677,913,913,913,913,0
|
|
20240909,135700,136099677,913,913,913,910,1507
|
|
20240909,135600,134728286,913,913,913,913,0
|
|
20240909,135500,134728286,913,913,913,913,300
|
|
20240909,135400,134454386,913,913,913,913,0
|
|
20240909,135300,134454386,913,913,913,913,0
|
|
20240909,135200,134454386,913,913,913,913,0
|
|
20240909,135100,134454386,913,913,913,913,0
|
|
20240909,135000,134454386,913,913,913,913,0
|
|
20240909,134900,134454386,913,913,913,913,0
|
|
20240909,134800,134454386,913,913,913,913,0
|
|
20240909,134700,134454386,913,913,913,913,0
|
|
20240909,134600,134454386,913,912,913,912,12
|
|
20240909,134500,134443440,912,913,913,912,20
|
|
20240909,134400,134425190,916,916,916,916,16
|
|
20240909,134300,134410534,916,916,916,916,102
|
|
20240909,134200,134317102,912,912,912,912,1461
|
|
20240909,134100,132984670,916,916,916,916,0
|
|
20240909,134000,132984670,916,916,916,916,0
|
|
20240909,133900,132984670,916,916,916,916,225
|
|
20240909,133800,132778570,915,915,915,915,0
|
|
20240909,133700,132778570,915,916,916,915,501
|
|
20240909,133600,132320154,906,915,917,906,175
|
|
20240909,133500,132160740,915,914,915,914,1285
|
|
20240909,133400,130986150,910,910,910,910,141
|
|
20240909,133300,130857840,910,910,910,910,0
|
|
20240909,133200,130857840,910,910,910,910,0
|
|
20240909,133100,130857840,910,910,910,910,659
|
|
20240909,133000,130258150,914,914,914,914,0
|
|
20240909,132900,130258150,914,914,914,914,0
|
|
20240909,132800,130258150,914,914,914,914,0
|
|
20240909,132700,130258150,914,914,914,914,0
|
|
20240909,132600,130258150,914,914,914,914,0
|
|
20240909,132500,130258150,914,914,914,914,0
|
|
20240909,132400,130258150,914,914,914,914,0
|
|
20240909,132300,130258150,914,914,914,914,0
|
|
20240909,132200,130258150,914,914,914,914,2
|
|
20240909,132100,130256322,914,914,914,914,0
|
|
20240909,132000,130256322,914,910,914,910,119
|
|
20240909,131900,130147998,914,914,914,914,50
|
|
20240909,131800,130102298,914,913,915,913,700
|
|
20240909,131700,129462001,912,911,912,911,902
|
|
20240909,131600,128639877,911,906,911,906,5634
|
|
20240909,131500,123522246,905,905,905,905,0
|
|
20240909,131400,123522246,905,905,905,905,1
|
|
20240909,131300,123521341,904,904,904,904,0
|
|
20240909,131200,123521341,904,904,904,904,0
|
|
20240909,131100,123521341,904,904,904,904,7314
|
|
20240909,131000,116909485,901,901,901,901,216
|
|
20240909,130900,116714869,900,900,900,900,0
|
|
20240909,130800,116714869,900,900,900,900,0
|
|
20240909,130700,116714869,900,900,900,900,0
|
|
20240909,130600,116714869,900,900,900,900,0
|
|
20240909,130500,116714869,900,900,900,900,0
|
|
20240909,130400,116714869,900,900,900,900,0
|
|
20240909,130300,116714869,900,900,900,900,2697
|
|
20240909,130200,114287569,900,900,900,900,0
|
|
20240909,130100,114287569,900,900,900,900,600
|
|
20240909,130000,113747569,900,899,900,899,20
|
|
20240909,125900,113729580,899,898,899,898,2010
|
|
20240909,125800,111924590,898,898,898,898,0
|
|
20240909,125700,111924590,898,899,899,898,2410
|
|
20240909,125600,109760000,899,899,899,899,750
|
|
20240909,125500,109085750,899,899,899,899,20
|
|
20240909,125400,109067770,899,899,899,899,100
|
|
20240909,125300,108977870,899,890,899,890,3315
|
|
20240909,125200,106019780,890,890,890,890,400
|
|
20240909,125100,105663780,890,891,891,889,2486
|
|
20240909,125000,103450429,897,897,897,897,300
|
|
20240909,124900,103181329,897,897,897,897,0
|
|
20240909,124800,103181329,897,897,897,897,0
|
|
20240909,124700,103181329,897,897,897,897,0
|
|
20240909,124600,103181329,897,897,897,897,0
|
|
20240909,124500,103181329,897,897,897,897,0
|
|
20240909,124400,103181329,897,897,897,897,6
|
|
20240909,124300,103175947,898,898,898,898,0
|
|
20240909,124200,103175947,898,898,898,898,0
|
|
20240909,124100,103175947,898,898,898,898,0
|
|
20240909,124000,103175947,898,898,898,898,10
|
|
20240909,123900,103166967,898,898,898,898,0
|
|
20240909,123800,103166967,898,898,898,898,0
|
|
20240909,123700,103166967,898,898,898,898,0
|
|
20240909,123600,103166967,898,898,898,898,0
|
|
20240909,123500,103166967,898,898,898,898,0
|
|
20240909,123400,103166967,898,898,898,898,0
|
|
20240909,123300,103166967,898,890,898,890,2000
|
|
20240909,123200,101385517,890,892,892,890,3083
|
|
20240909,123100,98640925,893,893,893,893,0
|
|
20240909,123000,98640925,893,893,893,893,0
|
|
20240909,122900,98640925,893,893,893,893,0
|
|
20240909,122800,98640925,893,893,893,893,0
|
|
20240909,122700,98640925,893,893,893,893,20
|
|
20240909,122600,98623065,893,893,893,893,200
|
|
20240909,122500,98444465,892,892,892,892,0
|
|
20240909,122400,98444465,892,892,892,892,0
|
|
20240909,122300,98444465,892,892,892,892,0
|
|
20240909,122200,98444465,892,892,892,892,90
|
|
20240909,122100,98364185,892,892,892,892,0
|
|
20240909,122000,98364185,892,892,892,892,0
|
|
20240909,121900,98364185,892,892,892,892,3
|
|
20240909,121800,98361509,892,892,892,892,1
|
|
20240909,121700,98360617,892,892,892,892,100
|
|
20240909,121600,98271417,890,890,890,890,3629
|
|
20240909,121500,95041607,890,890,890,890,0
|
|
20240909,121400,95041607,890,890,890,890,0
|
|
20240909,121300,95041607,890,890,890,890,0
|
|
20240909,121200,95041607,890,890,890,890,0
|
|
20240909,121100,95041607,890,890,890,890,358
|
|
20240909,121000,94722987,890,890,890,890,2
|
|
20240909,120900,94721207,888,889,889,888,20
|
|
20240909,120800,94703437,890,890,890,890,0
|
|
20240909,120700,94703437,890,890,890,890,0
|
|
20240909,120600,94703437,890,890,890,890,0
|
|
20240909,120500,94703437,890,890,890,890,0
|
|
20240909,120400,94703437,890,890,890,890,0
|
|
20240909,120300,94703437,890,890,890,890,0
|
|
20240909,120200,94703437,890,890,890,890,0
|
|
20240909,120100,94703437,890,890,890,890,0
|
|
20240909,120000,94703437,890,890,890,890,0
|
|
20240909,115900,94703437,890,890,890,890,100
|
|
20240909,115800,94614437,890,890,890,890,0
|
|
20240909,115700,94614437,890,890,890,890,0
|
|
20240909,115600,94614437,890,890,890,890,3
|
|
20240909,115500,94611767,889,889,889,889,0
|
|
20240909,115400,94611767,889,889,889,889,0
|
|
20240909,115300,94611767,889,889,889,889,0
|
|
20240909,115200,94611767,889,885,889,885,132
|
|
20240909,115100,94494943,885,885,885,885,0
|
|
20240909,115000,94494943,885,885,885,885,22
|
|
20240909,114900,94475473,885,885,885,885,0
|
|
20240909,114800,94475473,885,885,885,885,0
|
|
20240909,114700,94475473,885,885,885,885,0
|
|
20240909,114600,94475473,885,885,885,885,331
|
|
20240909,114500,94182538,885,885,885,885,261
|
|
20240909,114400,93951553,885,885,885,885,0
|
|
20240909,114300,93951553,885,881,885,880,7011
|
|
20240909,114200,87781479,881,886,892,881,20920
|
|
20240909,114100,69314452,893,893,893,893,0
|
|
20240909,114000,69314452,893,893,893,893,0
|
|
20240909,113900,69314452,893,893,893,893,50
|
|
20240909,113800,69269802,893,893,893,893,0
|
|
20240909,113700,69269802,893,893,893,893,3
|
|
20240909,113600,69267123,886,886,886,886,738
|
|
20240909,113500,68613255,893,893,893,893,1
|
|
20240909,113400,68612362,895,895,895,895,0
|
|
20240909,113300,68612362,895,895,895,895,0
|
|
20240909,113200,68612362,895,895,895,895,0
|
|
20240909,113100,68612362,895,895,895,895,0
|
|
20240909,113000,68612362,895,895,895,895,0
|
|
20240909,112900,68612362,895,895,895,895,0
|
|
20240909,112800,68612362,895,895,895,895,0
|
|
20240909,112700,68612362,895,895,895,895,0
|
|
20240909,112600,68612362,895,895,895,895,0
|
|
20240909,112500,68612362,895,895,895,895,0
|
|
20240909,112400,68612362,895,895,895,895,0
|
|
20240909,112300,68612362,895,895,895,895,0
|
|
20240909,112200,68612362,895,895,895,895,0
|
|
20240909,112100,68612362,895,895,895,895,0
|
|
20240909,112000,68612362,895,895,895,895,0
|
|
20240909,111900,68612362,895,895,895,895,0
|
|
20240909,111800,68612362,895,895,895,895,0
|
|
20240909,111700,68612362,895,895,895,895,0
|
|
20240909,111600,68612362,895,895,895,895,0
|
|
20240909,111500,68612362,895,895,895,895,0
|
|
20240909,111400,68612362,895,895,895,895,0
|
|
20240909,111300,68612362,895,895,895,895,0
|
|
20240909,111200,68612362,895,895,895,895,0
|
|
20240909,111100,68612362,895,895,895,895,0
|
|
20240909,111000,68612362,895,895,895,895,0
|
|
20240909,110900,68612362,895,895,895,895,0
|
|
20240909,110800,68612362,895,895,895,895,0
|
|
20240909,110700,68612362,895,895,895,895,0
|
|
20240909,110600,68612362,895,890,895,890,938
|
|
20240909,110500,67777532,895,895,895,895,2
|
|
20240909,110400,67775742,890,891,891,890,3
|
|
20240909,110300,67773070,895,895,895,895,0
|
|
20240909,110200,67773070,895,895,895,895,158
|
|
20240909,110100,67631660,895,895,895,895,0
|
|
20240909,110000,67631660,895,895,895,895,158
|
|
20240909,105900,67490250,895,895,895,895,0
|
|
20240909,105800,67490250,895,895,895,895,0
|
|
20240909,105700,67490250,895,895,895,895,0
|
|
20240909,105600,67490250,895,895,895,895,0
|
|
20240909,105500,67490250,895,895,895,895,0
|
|
20240909,105400,67490250,895,895,895,895,0
|
|
20240909,105300,67490250,895,895,895,895,0
|
|
20240909,105200,67490250,895,895,895,895,102
|
|
20240909,105100,67398960,899,899,899,899,0
|
|
20240909,105000,67398960,899,899,899,899,0
|
|
20240909,104900,67398960,899,899,899,899,0
|
|
20240909,104800,67398960,899,899,899,899,0
|
|
20240909,104700,67398960,899,894,899,894,1000
|
|
20240909,104600,66503500,890,890,890,890,0
|
|
20240909,104500,66503500,890,890,890,890,0
|
|
20240909,104400,66503500,890,890,890,890,13
|
|
20240909,104300,66491930,885,885,885,885,200
|
|
20240909,104200,66314930,890,890,890,890,0
|
|
20240909,104100,66314930,890,890,890,890,0
|
|
20240909,104000,66314930,890,890,890,890,0
|
|
20240909,103900,66314930,890,890,890,890,0
|
|
20240909,103800,66314930,890,890,890,890,100
|
|
20240909,103700,66225930,890,890,890,890,0
|
|
20240909,103600,66225930,890,890,890,890,0
|
|
20240909,103500,66225930,890,890,890,890,0
|
|
20240909,103400,66225930,890,890,890,890,0
|
|
20240909,103300,66225930,890,890,890,890,0
|
|
20240909,103200,66225930,890,890,890,890,0
|
|
20240909,103100,66225930,890,890,890,890,0
|
|
20240909,103000,66225930,890,890,890,890,0
|
|
20240909,102900,66225930,890,890,890,890,100
|
|
20240909,102800,66136930,890,890,890,890,0
|
|
20240909,102700,66136930,890,890,890,890,0
|
|
20240909,102600,66136930,890,890,890,890,200
|
|
20240909,102500,65958930,890,890,890,890,0
|
|
20240909,102400,65958930,890,890,890,890,0
|
|
20240909,102300,65958930,890,890,890,890,0
|
|
20240909,102200,65958930,890,890,890,890,3
|
|
20240909,102100,65956260,883,889,889,883,3089
|
|
20240909,102000,63228073,889,889,889,889,0
|
|
20240909,101900,63228073,889,886,889,886,3228
|
|
20240909,101800,60364972,886,886,886,886,30
|
|
20240909,101700,60338392,886,886,886,886,0
|
|
20240909,101600,60338392,886,886,886,886,0
|
|
20240909,101500,60338392,886,886,886,886,0
|
|
20240909,101400,60338392,886,886,886,886,0
|
|
20240909,101300,60338392,886,886,886,886,0
|
|
20240909,101200,60338392,886,886,886,886,0
|
|
20240909,101100,60338392,886,886,886,886,0
|
|
20240909,101000,60338392,886,886,886,886,0
|
|
20240909,100900,60338392,886,886,886,886,3
|
|
20240909,100800,60335734,881,881,881,881,200
|
|
20240909,100700,60159534,886,881,886,881,15
|
|
20240909,100600,60146309,881,881,881,881,864
|
|
20240909,100500,59385125,888,888,888,888,0
|
|
20240909,100400,59385125,888,888,888,888,0
|
|
20240909,100300,59385125,888,888,888,888,0
|
|
20240909,100200,59385125,888,888,888,888,1
|
|
20240909,100100,59384237,887,887,887,887,0
|
|
20240909,100000,59384237,887,887,887,887,0
|
|
20240909,095900,59384237,887,887,887,887,0
|
|
20240909,095800,59384237,887,887,887,887,0
|
|
20240909,095700,59384237,887,887,887,887,0
|
|
20240909,095600,59384237,887,887,887,887,1000
|
|
20240909,095500,58497237,887,887,887,887,10
|
|
20240909,095400,58488367,887,887,887,887,0
|
|
20240909,095300,58488367,887,887,887,887,0
|
|
20240909,095200,58488367,887,887,887,887,0
|
|
20240909,095100,58488367,887,887,887,887,0
|
|
20240909,095000,58488367,887,881,887,880,2203
|
|
20240909,094900,56549635,881,881,881,881,300
|
|
20240909,094800,56285335,889,889,889,889,0
|
|
20240909,094700,56285335,889,889,889,889,0
|
|
20240909,094600,56285335,889,889,889,889,0
|
|
20240909,094500,56285335,889,889,889,889,0
|
|
20240909,094400,56285335,889,889,889,889,0
|
|
20240909,094300,56285335,889,889,889,889,0
|
|
20240909,094200,56285335,889,889,889,889,1000
|
|
20240909,094100,55396335,889,889,889,889,0
|
|
20240909,094000,55396335,889,889,889,889,4
|
|
20240909,093900,55392779,889,887,889,887,102
|
|
20240909,093800,55302226,888,883,888,877,4555
|
|
20240909,093700,51300454,886,886,886,886,0
|
|
20240909,093600,51300454,886,886,886,886,0
|
|
20240909,093500,51300454,886,886,886,886,11
|
|
20240909,093400,51290708,885,885,885,878,1515
|
|
20240909,093300,49958143,885,885,885,885,0
|
|
20240909,093200,49958143,885,885,885,885,4137
|
|
20240909,093100,46296898,888,888,888,888,2
|
|
20240909,093000,46295122,886,885,886,885,3013
|
|
20240909,092900,43628597,885,885,885,885,0
|
|
20240909,092800,43628597,885,885,885,885,0
|
|
20240909,092700,43628597,885,885,885,885,0
|
|
20240909,092600,43628597,885,880,885,880,522
|
|
20240909,092500,43169217,880,882,885,880,5499
|
|
20240909,092400,38327002,885,886,886,885,3000
|
|
20240909,092300,35670002,889,889,889,889,28
|
|
20240909,092200,35645110,889,889,889,889,58
|
|
20240909,092100,35593548,889,888,889,885,1055
|
|
20240909,092000,34659856,888,888,888,888,1
|
|
20240909,091900,34658968,885,885,885,885,0
|
|
20240909,091800,34658968,885,885,885,885,0
|
|
20240909,091700,34658968,885,885,885,885,1282
|
|
20240909,091600,33524398,885,880,885,877,1978
|
|
20240909,091500,31789112,883,883,883,883,0
|
|
20240909,091400,31789112,883,883,883,883,13
|
|
20240909,091300,31777633,876,883,883,876,3816
|
|
20240909,091200,28431522,882,882,882,882,60
|
|
20240909,091100,28378602,882,880,882,880,350
|
|
20240909,091000,28070502,876,876,877,876,2537
|
|
20240909,090900,25846164,872,871,872,871,109
|
|
20240909,090800,25751215,880,879,881,870,10014
|
|
20240909,090700,17025513,884,885,885,877,3022
|
|
20240909,090600,14367061,888,885,888,885,1295
|
|
20240909,090500,13220983,886,886,886,886,897
|
|
20240909,090400,12426241,882,888,888,877,3403
|
|
20240909,090300,9437301,888,886,894,877,8840
|
|
20240909,090200,1640514,889,893,893,889,1651
|
|
20240909,090100,171648,894,894,894,894,10
|
|
20240909,090000,162708,894,894,894,894,182
|