598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185500,162995734,890,890,890,890,2701
|
|
20240910,185400,162995734,890,890,890,890,0
|
|
20240910,185300,162995734,890,890,890,890,0
|
|
20240910,185200,162995734,890,890,890,890,0
|
|
20240910,185100,162995734,890,890,890,890,0
|
|
20240910,185000,162995734,890,890,890,890,0
|
|
20240910,184900,162995734,890,890,890,890,0
|
|
20240910,184800,162995734,890,890,890,890,0
|
|
20240910,184700,162995734,890,890,890,890,0
|
|
20240910,184600,162995734,890,890,890,890,0
|
|
20240910,184500,162995734,890,890,890,890,0
|
|
20240910,184400,162995734,890,890,890,890,0
|
|
20240910,184300,162995734,890,890,890,890,0
|
|
20240910,184200,162995734,890,890,890,890,0
|
|
20240910,184100,162995734,890,890,890,890,0
|
|
20240910,184000,162995734,890,890,890,890,0
|
|
20240910,183900,162995734,890,890,890,890,0
|
|
20240910,183800,162995734,890,890,890,890,0
|
|
20240910,183700,162995734,890,890,890,890,0
|
|
20240910,183600,162995734,890,890,890,890,0
|
|
20240910,183500,162995734,890,890,890,890,0
|
|
20240910,183400,162995734,890,890,890,890,0
|
|
20240910,183300,162995734,890,890,890,890,0
|
|
20240910,183200,162995734,890,890,890,890,0
|
|
20240910,183100,162995734,890,890,890,890,0
|
|
20240910,183000,162995734,890,890,890,890,0
|
|
20240910,182900,162995734,890,890,890,890,0
|
|
20240910,182800,162995734,890,890,890,890,0
|
|
20240910,182700,162995734,890,890,890,890,0
|
|
20240910,182600,162995734,890,890,890,890,0
|
|
20240910,182500,162995734,890,890,890,890,2701
|
|
20240910,182400,162995734,890,890,890,890,0
|
|
20240910,182300,162995734,890,890,890,890,0
|
|
20240910,182200,162995734,890,890,890,890,0
|
|
20240910,182100,162995734,890,890,890,890,0
|
|
20240910,182000,162995734,890,890,890,890,0
|
|
20240910,181900,162995734,890,890,890,890,0
|
|
20240910,181800,162995734,890,890,890,890,0
|
|
20240910,181700,162995734,890,890,890,890,0
|
|
20240910,181600,162995734,890,890,890,890,0
|
|
20240910,181500,162995734,890,890,890,890,0
|
|
20240910,181400,162995734,890,890,890,890,0
|
|
20240910,181300,162995734,890,890,890,890,0
|
|
20240910,181200,162995734,890,890,890,890,0
|
|
20240910,181100,162995734,890,890,890,890,0
|
|
20240910,181000,162995734,890,890,890,890,0
|
|
20240910,180900,162995734,890,890,890,890,0
|
|
20240910,180800,162995734,890,890,890,890,0
|
|
20240910,180700,162995734,890,890,890,890,0
|
|
20240910,180600,162995734,890,890,890,890,0
|
|
20240910,180500,162995734,890,890,890,890,0
|
|
20240910,180400,162995734,890,890,890,890,0
|
|
20240910,180300,162995734,890,890,890,890,0
|
|
20240910,180200,162995734,890,890,890,890,0
|
|
20240910,180100,162995734,890,890,890,890,0
|
|
20240910,180000,162995734,890,890,890,890,0
|
|
20240910,175900,162995734,890,890,890,890,0
|
|
20240910,175800,162995734,890,890,890,890,0
|
|
20240910,175700,162995734,890,890,890,890,0
|
|
20240910,175600,162995734,890,890,890,890,0
|
|
20240910,175500,162995734,890,890,890,890,2701
|
|
20240910,175400,162995734,890,890,890,890,0
|
|
20240910,175300,162995734,890,890,890,890,0
|
|
20240910,175200,162995734,890,890,890,890,0
|
|
20240910,175100,162995734,890,890,890,890,0
|
|
20240910,175000,162995734,890,890,890,890,0
|
|
20240910,174900,162995734,890,890,890,890,0
|
|
20240910,174800,162995734,890,890,890,890,0
|
|
20240910,174700,162995734,890,890,890,890,0
|
|
20240910,174600,162995734,890,890,890,890,0
|
|
20240910,174500,162995734,890,890,890,890,0
|
|
20240910,174400,162995734,890,890,890,890,0
|
|
20240910,174300,162995734,890,890,890,890,0
|
|
20240910,174200,162995734,890,890,890,890,0
|
|
20240910,174100,162995734,890,890,890,890,0
|
|
20240910,174000,162995734,890,890,890,890,0
|
|
20240910,173900,162995734,890,890,890,890,0
|
|
20240910,173800,162995734,890,890,890,890,0
|
|
20240910,173700,162995734,890,890,890,890,0
|
|
20240910,173600,162995734,890,890,890,890,0
|
|
20240910,173500,162995734,890,890,890,890,0
|
|
20240910,173400,162995734,890,890,890,890,0
|
|
20240910,173300,162995734,890,890,890,890,0
|
|
20240910,173200,162995734,890,890,890,890,0
|
|
20240910,173100,162995734,890,890,890,890,0
|
|
20240910,173000,162995734,890,890,890,890,0
|
|
20240910,172900,162995734,890,890,890,890,0
|
|
20240910,172800,162995734,890,890,890,890,0
|
|
20240910,172700,162995734,890,890,890,890,0
|
|
20240910,172600,162995734,890,890,890,890,0
|
|
20240910,172500,162995734,890,890,890,890,2701
|
|
20240910,172400,162995734,890,890,890,890,0
|
|
20240910,172300,162995734,890,890,890,890,0
|
|
20240910,172200,162995734,890,890,890,890,0
|
|
20240910,172100,162995734,890,890,890,890,0
|
|
20240910,172000,162995734,890,890,890,890,0
|
|
20240910,171900,162995734,890,890,890,890,0
|
|
20240910,171800,162995734,890,890,890,890,0
|
|
20240910,171700,162995734,890,890,890,890,0
|
|
20240910,171600,162995734,890,890,890,890,0
|
|
20240910,171500,162995734,890,890,890,890,0
|
|
20240910,171400,162995734,890,890,890,890,0
|
|
20240910,171300,162995734,890,890,890,890,0
|
|
20240910,171200,162995734,890,890,890,890,0
|
|
20240910,171100,162995734,890,890,890,890,0
|
|
20240910,171000,162995734,890,890,890,890,0
|
|
20240910,170900,162995734,890,890,890,890,0
|
|
20240910,170800,162995734,890,890,890,890,0
|
|
20240910,170700,162995734,890,890,890,890,0
|
|
20240910,170600,162995734,890,890,890,890,0
|
|
20240910,170500,162995734,890,890,890,890,0
|
|
20240910,170400,162995734,890,890,890,890,0
|
|
20240910,170300,162995734,890,890,890,890,0
|
|
20240910,170200,162995734,890,890,890,890,0
|
|
20240910,170100,162995734,890,890,890,890,0
|
|
20240910,170000,162995734,890,890,890,890,0
|
|
20240910,165900,162995734,890,890,890,890,0
|
|
20240910,165800,162995734,890,890,890,890,0
|
|
20240910,165700,162995734,890,890,890,890,0
|
|
20240910,165600,162995734,890,890,890,890,0
|
|
20240910,165500,162995734,890,890,890,890,2701
|
|
20240910,165400,162995734,890,890,890,890,0
|
|
20240910,165300,162995734,890,890,890,890,0
|
|
20240910,165200,162995734,890,890,890,890,0
|
|
20240910,165100,162995734,890,890,890,890,0
|
|
20240910,165000,162995734,890,890,890,890,0
|
|
20240910,164900,162995734,890,890,890,890,0
|
|
20240910,164800,162995734,890,890,890,890,0
|
|
20240910,164700,162995734,890,890,890,890,0
|
|
20240910,164600,162995734,890,890,890,890,0
|
|
20240910,164500,162995734,890,890,890,890,0
|
|
20240910,164400,162995734,890,890,890,890,0
|
|
20240910,164300,162995734,890,890,890,890,0
|
|
20240910,164200,162995734,890,890,890,890,0
|
|
20240910,164100,162995734,890,890,890,890,0
|
|
20240910,164000,162995734,890,890,890,890,0
|
|
20240910,163900,162995734,890,890,890,890,0
|
|
20240910,163800,162995734,890,890,890,890,0
|
|
20240910,163700,162995734,890,890,890,890,0
|
|
20240910,163600,162995734,890,890,890,890,0
|
|
20240910,163500,162995734,890,890,890,890,0
|
|
20240910,163400,162995734,890,890,890,890,0
|
|
20240910,163300,162995734,890,890,890,890,0
|
|
20240910,163200,162995734,890,890,890,890,0
|
|
20240910,163100,162995734,890,890,890,890,0
|
|
20240910,163000,162995734,890,890,890,890,0
|
|
20240910,162900,162995734,890,890,890,890,0
|
|
20240910,162800,162995734,890,890,890,890,0
|
|
20240910,162700,162995734,890,890,890,890,0
|
|
20240910,162600,162995734,890,890,890,890,0
|
|
20240910,162500,162995734,890,890,890,890,2701
|
|
20240910,162400,162995734,890,890,890,890,0
|
|
20240910,162300,162995734,890,890,890,890,0
|
|
20240910,162200,162995734,890,890,890,890,0
|
|
20240910,162100,162995734,890,890,890,890,0
|
|
20240910,162000,162995734,890,890,890,890,0
|
|
20240910,161900,162995734,890,890,890,890,0
|
|
20240910,161800,162995734,890,890,890,890,0
|
|
20240910,161700,162995734,890,890,890,890,0
|
|
20240910,161600,162995734,890,890,890,890,0
|
|
20240910,161500,162995734,890,890,890,890,0
|
|
20240910,161400,162995734,890,890,890,890,0
|
|
20240910,161300,162995734,890,890,890,890,0
|
|
20240910,161200,162995734,890,890,890,890,0
|
|
20240910,161100,162995734,890,890,890,890,0
|
|
20240910,161000,162995734,890,890,890,890,0
|
|
20240910,160900,162995734,890,890,890,890,0
|
|
20240910,160800,162995734,890,890,890,890,0
|
|
20240910,160700,162995734,890,890,890,890,0
|
|
20240910,160600,162995734,890,890,890,890,0
|
|
20240910,160500,162995734,890,890,890,890,0
|
|
20240910,160400,162995734,890,890,890,890,0
|
|
20240910,160300,162995734,890,890,890,890,0
|
|
20240910,160200,162995734,890,890,890,890,0
|
|
20240910,160100,162995734,890,890,890,890,0
|
|
20240910,160000,162995734,890,890,890,890,0
|
|
20240910,155900,162995734,890,890,890,890,0
|
|
20240910,155800,162995734,890,890,890,890,0
|
|
20240910,155700,162995734,890,890,890,890,0
|
|
20240910,155600,162995734,890,890,890,890,0
|
|
20240910,155500,162995734,890,890,890,890,2701
|
|
20240910,155400,162995734,890,890,890,890,0
|
|
20240910,155300,162995734,890,890,890,890,0
|
|
20240910,155200,162995734,890,890,890,890,0
|
|
20240910,155100,162995734,890,890,890,890,0
|
|
20240910,155000,162995734,890,890,890,890,0
|
|
20240910,154900,162995734,890,890,890,890,0
|
|
20240910,154800,162995734,890,890,890,890,0
|
|
20240910,154700,162995734,890,890,890,890,0
|
|
20240910,154600,162995734,890,890,890,890,0
|
|
20240910,154500,162995734,890,890,890,890,0
|
|
20240910,154400,162995734,890,890,890,890,0
|
|
20240910,154300,162995734,890,890,890,890,0
|
|
20240910,154200,162995734,890,890,890,890,0
|
|
20240910,154100,162995734,890,890,890,890,0
|
|
20240910,154000,162995734,890,890,890,890,0
|
|
20240910,153900,162995734,890,890,890,890,0
|
|
20240910,153800,162995734,890,890,890,890,0
|
|
20240910,153700,162995734,890,890,890,890,0
|
|
20240910,153600,162995734,890,890,890,890,0
|
|
20240910,153500,162995734,890,890,890,890,0
|
|
20240910,153400,162995734,890,890,890,890,0
|
|
20240910,153300,162995734,890,890,890,890,0
|
|
20240910,153200,162995734,890,890,890,890,0
|
|
20240910,153100,162995734,890,890,890,890,0
|
|
20240910,153000,162995734,890,890,890,890,2701
|
|
20240910,152900,160591844,891,891,891,891,0
|
|
20240910,152800,160591844,891,891,891,891,0
|
|
20240910,152700,160591844,891,891,891,891,0
|
|
20240910,152600,160591844,891,891,891,891,0
|
|
20240910,152500,160591844,891,891,891,891,0
|
|
20240910,152400,160591844,891,891,891,891,0
|
|
20240910,152300,160591844,891,891,891,891,0
|
|
20240910,152200,160591844,891,891,891,891,0
|
|
20240910,152100,160591844,891,891,891,891,0
|
|
20240910,152000,160591844,891,891,891,891,0
|
|
20240910,151900,160591844,891,882,891,882,2003
|
|
20240910,151800,158816741,876,877,880,875,7468
|
|
20240910,151700,152276461,877,880,880,877,6949
|
|
20240910,151600,146174155,880,880,880,880,0
|
|
20240910,151500,146174155,880,880,880,880,10
|
|
20240910,151400,146165355,880,880,880,880,28
|
|
20240910,151300,146140715,880,880,880,880,10
|
|
20240910,151200,146131915,880,882,883,879,4328
|
|
20240910,151100,142327540,883,882,883,882,1883
|
|
20240910,151000,140666729,882,882,882,882,0
|
|
20240910,150900,140666729,882,882,882,882,106
|
|
20240910,150800,140573237,882,881,882,880,493
|
|
20240910,150700,140139165,881,881,881,881,300
|
|
20240910,150600,139874865,881,881,881,881,7
|
|
20240910,150500,139868698,881,881,881,881,8
|
|
20240910,150400,139861650,881,881,881,881,0
|
|
20240910,150300,139861650,881,880,881,880,178
|
|
20240910,150200,139705008,881,881,881,881,0
|
|
20240910,150100,139705008,881,881,881,881,0
|
|
20240910,150000,139705008,881,881,881,881,0
|
|
20240910,145900,139705008,881,881,881,881,0
|
|
20240910,145800,139705008,881,881,881,881,0
|
|
20240910,145700,139705008,881,881,881,881,200
|
|
20240910,145600,139528808,881,881,881,881,200
|
|
20240910,145500,139352608,881,879,881,879,2537
|
|
20240910,145400,137122385,881,881,881,881,5
|
|
20240910,145300,137117980,883,883,883,883,5
|
|
20240910,145200,137113565,884,884,884,884,0
|
|
20240910,145100,137113565,884,884,884,884,0
|
|
20240910,145000,137113565,884,884,884,884,0
|
|
20240910,144900,137113565,884,881,884,879,5084
|
|
20240910,144800,132641298,887,887,887,887,112
|
|
20240910,144700,132541954,889,889,889,889,0
|
|
20240910,144600,132541954,889,889,889,889,0
|
|
20240910,144500,132541954,889,889,889,889,0
|
|
20240910,144400,132541954,889,888,889,888,502
|
|
20240910,144300,132096176,885,885,885,885,0
|
|
20240910,144200,132096176,885,885,885,885,0
|
|
20240910,144100,132096176,885,885,885,885,250
|
|
20240910,144000,131874926,885,885,885,885,0
|
|
20240910,143900,131874926,885,885,885,885,0
|
|
20240910,143800,131874926,885,885,885,885,0
|
|
20240910,143700,131874926,885,885,885,885,0
|
|
20240910,143600,131874926,885,885,885,885,0
|
|
20240910,143500,131874926,885,885,885,885,0
|
|
20240910,143400,131874926,885,885,885,885,3100
|
|
20240910,143300,129131426,885,879,885,878,1205
|
|
20240910,143200,128072875,885,882,885,880,2644
|
|
20240910,143100,125741998,882,882,882,882,20
|
|
20240910,143000,125724358,882,884,884,882,210
|
|
20240910,142900,125538838,884,884,884,884,0
|
|
20240910,142800,125538838,884,885,885,884,103
|
|
20240910,142700,125447686,885,878,885,878,906
|
|
20240910,142600,124651118,880,881,881,879,3912
|
|
20240910,142500,121209570,885,885,885,885,0
|
|
20240910,142400,121209570,885,885,885,885,0
|
|
20240910,142300,121209570,885,885,885,885,0
|
|
20240910,142200,121209570,885,880,885,880,502
|
|
20240910,142100,120767800,885,880,885,880,802
|
|
20240910,142000,120062030,885,889,889,880,401
|
|
20240910,141900,119709090,880,884,884,880,13521
|
|
20240910,141800,107808851,891,891,891,891,0
|
|
20240910,141700,107808851,891,891,891,891,0
|
|
20240910,141600,107808851,891,891,891,891,0
|
|
20240910,141500,107808851,891,886,891,886,1031
|
|
20240910,141400,106895375,892,892,892,892,0
|
|
20240910,141300,106895375,892,892,892,892,0
|
|
20240910,141200,106895375,892,892,892,892,0
|
|
20240910,141100,106895375,892,892,892,892,0
|
|
20240910,141000,106895375,892,889,892,889,27
|
|
20240910,140900,106871363,893,893,893,893,0
|
|
20240910,140800,106871363,893,893,893,893,0
|
|
20240910,140700,106871363,893,893,893,893,0
|
|
20240910,140600,106871363,893,893,893,893,0
|
|
20240910,140500,106871363,893,893,893,893,0
|
|
20240910,140400,106871363,893,892,893,892,1000
|
|
20240910,140300,105979030,892,892,892,892,0
|
|
20240910,140200,105979030,892,892,892,892,9
|
|
20240910,140100,105971002,893,892,893,892,771
|
|
20240910,140000,105283269,891,891,891,891,3919
|
|
20240910,135900,101791440,890,890,890,890,0
|
|
20240910,135800,101791440,890,890,890,890,0
|
|
20240910,135700,101791440,890,890,890,890,0
|
|
20240910,135600,101791440,890,890,890,890,0
|
|
20240910,135500,101791440,890,890,890,890,0
|
|
20240910,135400,101791440,890,890,890,890,1
|
|
20240910,135300,101790550,890,887,890,887,176
|
|
20240910,135200,101634429,889,889,889,889,240
|
|
20240910,135100,101421069,889,889,889,889,0
|
|
20240910,135000,101421069,889,885,889,885,29
|
|
20240910,134900,101395396,887,887,887,887,56
|
|
20240910,134800,101345724,888,889,889,888,4
|
|
20240910,134700,101342170,881,885,885,881,2505
|
|
20240910,134600,99134259,891,891,891,891,0
|
|
20240910,134500,99134259,891,891,891,891,0
|
|
20240910,134400,99134259,891,891,891,891,0
|
|
20240910,134300,99134259,891,891,891,891,0
|
|
20240910,134200,99134259,891,891,891,891,0
|
|
20240910,134100,99134259,891,891,891,891,0
|
|
20240910,134000,99134259,891,891,891,891,0
|
|
20240910,133900,99134259,891,891,891,891,1
|
|
20240910,133800,99133368,890,890,890,890,3801
|
|
20240910,133700,95750478,886,886,886,886,1002
|
|
20240910,133600,94862706,891,891,891,891,0
|
|
20240910,133500,94862706,891,891,891,891,0
|
|
20240910,133400,94862706,891,891,891,891,0
|
|
20240910,133300,94862706,891,891,891,891,1
|
|
20240910,133200,94861815,891,891,891,891,0
|
|
20240910,133100,94861815,891,891,891,891,0
|
|
20240910,133000,94861815,891,891,891,891,0
|
|
20240910,132900,94861815,891,891,891,891,0
|
|
20240910,132800,94861815,891,891,891,891,175
|
|
20240910,132700,94705890,891,891,891,891,0
|
|
20240910,132600,94705890,891,891,891,891,0
|
|
20240910,132500,94705890,891,891,891,891,0
|
|
20240910,132400,94705890,891,891,891,891,0
|
|
20240910,132300,94705890,891,891,891,891,3
|
|
20240910,132200,94703217,890,890,890,890,0
|
|
20240910,132100,94703217,890,890,890,890,0
|
|
20240910,132000,94703217,890,890,890,890,0
|
|
20240910,131900,94703217,890,890,890,890,0
|
|
20240910,131800,94703217,890,890,890,890,0
|
|
20240910,131700,94703217,890,887,890,887,5000
|
|
20240910,131600,90254588,887,887,887,887,5010
|
|
20240910,131500,85810718,887,887,887,887,0
|
|
20240910,131400,85810718,887,887,887,887,0
|
|
20240910,131300,85810718,887,887,887,887,0
|
|
20240910,131200,85810718,887,887,887,887,0
|
|
20240910,131100,85810718,887,887,887,887,0
|
|
20240910,131000,85810718,887,887,887,887,0
|
|
20240910,130900,85810718,887,887,887,887,0
|
|
20240910,130800,85810718,887,887,887,887,7
|
|
20240910,130700,85804509,887,887,887,887,0
|
|
20240910,130600,85804509,887,887,887,887,2
|
|
20240910,130500,85802735,885,885,885,885,103
|
|
20240910,130400,85711580,887,887,887,887,0
|
|
20240910,130300,85711580,887,887,887,887,0
|
|
20240910,130200,85711580,887,887,887,887,0
|
|
20240910,130100,85711580,887,887,887,887,0
|
|
20240910,130000,85711580,887,885,887,885,165
|
|
20240910,125900,85565553,887,887,887,887,2
|
|
20240910,125800,85563779,885,885,885,885,0
|
|
20240910,125700,85563779,885,885,885,885,0
|
|
20240910,125600,85563779,885,885,885,885,503
|
|
20240910,125500,85118624,885,885,885,885,0
|
|
20240910,125400,85118624,885,885,885,885,0
|
|
20240910,125300,85118624,885,885,885,885,100
|
|
20240910,125200,85030124,885,885,885,885,200
|
|
20240910,125100,84853124,885,881,885,881,503
|
|
20240910,125000,84409969,885,882,885,882,2417
|
|
20240910,124900,82278169,886,886,886,886,0
|
|
20240910,124800,82278169,886,886,886,886,0
|
|
20240910,124700,82278169,886,886,886,886,0
|
|
20240910,124600,82278169,886,886,886,886,0
|
|
20240910,124500,82278169,886,884,886,883,1479
|
|
20240910,124400,80972090,891,891,891,891,0
|
|
20240910,124300,80972090,891,891,891,891,0
|
|
20240910,124200,80972090,891,891,891,891,0
|
|
20240910,124100,80972090,891,891,891,891,0
|
|
20240910,124000,80972090,891,891,891,891,0
|
|
20240910,123900,80972090,891,891,891,891,0
|
|
20240910,123800,80972090,891,891,891,891,0
|
|
20240910,123700,80972090,891,884,891,883,1005
|
|
20240910,123600,80084525,891,891,891,891,0
|
|
20240910,123500,80084525,891,891,891,891,0
|
|
20240910,123400,80084525,891,891,891,891,2
|
|
20240910,123300,80082743,890,890,890,890,0
|
|
20240910,123200,80082743,890,890,890,890,0
|
|
20240910,123100,80082743,890,886,890,884,305
|
|
20240910,123000,79812994,891,891,891,891,0
|
|
20240910,122900,79812994,891,891,891,891,0
|
|
20240910,122800,79812994,891,891,891,891,0
|
|
20240910,122700,79812994,891,891,891,891,0
|
|
20240910,122600,79812994,891,891,891,891,0
|
|
20240910,122500,79812994,891,891,891,891,0
|
|
20240910,122400,79812994,891,891,891,891,0
|
|
20240910,122300,79812994,891,891,891,891,0
|
|
20240910,122200,79812994,891,891,891,891,0
|
|
20240910,122100,79812994,891,891,891,891,0
|
|
20240910,122000,79812994,891,891,891,891,202
|
|
20240910,121900,79633012,885,885,885,885,110
|
|
20240910,121800,79535662,892,892,892,892,0
|
|
20240910,121700,79535662,892,892,892,892,0
|
|
20240910,121600,79535662,892,892,892,892,100
|
|
20240910,121500,79446462,892,886,892,886,320
|
|
20240910,121400,79162930,892,892,892,892,90
|
|
20240910,121300,79082650,892,892,892,892,0
|
|
20240910,121200,79082650,892,892,892,892,0
|
|
20240910,121100,79082650,892,892,892,892,0
|
|
20240910,121000,79082650,892,892,892,892,0
|
|
20240910,120900,79082650,892,892,892,892,0
|
|
20240910,120800,79082650,892,892,892,892,0
|
|
20240910,120700,79082650,892,892,892,892,0
|
|
20240910,120600,79082650,892,892,892,892,0
|
|
20240910,120500,79082650,892,892,892,892,0
|
|
20240910,120400,79082650,892,892,892,892,0
|
|
20240910,120300,79082650,892,892,892,892,0
|
|
20240910,120200,79082650,892,892,892,892,0
|
|
20240910,120100,79082650,892,892,892,892,0
|
|
20240910,120000,79082650,892,892,892,892,0
|
|
20240910,115900,79082650,892,892,892,892,0
|
|
20240910,115800,79082650,892,892,892,892,0
|
|
20240910,115700,79082650,892,892,892,892,0
|
|
20240910,115600,79082650,892,886,892,885,3159
|
|
20240910,115500,76286800,893,892,893,892,47
|
|
20240910,115400,76244874,892,892,892,892,18
|
|
20240910,115300,76228818,891,892,892,886,448
|
|
20240910,115200,75829360,892,892,892,892,1
|
|
20240910,115100,75828468,890,890,890,890,200
|
|
20240910,115000,75650468,891,891,891,891,1500
|
|
20240910,114900,74313968,891,891,891,891,0
|
|
20240910,114800,74313968,891,891,891,891,10
|
|
20240910,114700,74305058,891,891,891,891,0
|
|
20240910,114600,74305058,891,891,891,891,0
|
|
20240910,114500,74305058,891,885,891,885,2
|
|
20240910,114400,74303282,891,891,891,891,10
|
|
20240910,114300,74294372,891,891,891,891,0
|
|
20240910,114200,74294372,891,891,891,891,0
|
|
20240910,114100,74294372,891,891,891,891,0
|
|
20240910,114000,74294372,891,891,891,891,0
|
|
20240910,113900,74294372,891,891,891,891,0
|
|
20240910,113800,74294372,891,891,891,891,0
|
|
20240910,113700,74294372,891,891,891,891,0
|
|
20240910,113600,74294372,891,891,891,891,0
|
|
20240910,113500,74294372,891,891,891,891,0
|
|
20240910,113400,74294372,891,891,891,891,0
|
|
20240910,113300,74294372,891,891,891,891,1
|
|
20240910,113200,74293481,889,889,889,889,0
|
|
20240910,113100,74293481,889,889,889,889,4
|
|
20240910,113000,74289925,889,889,889,889,0
|
|
20240910,112900,74289925,889,889,889,889,0
|
|
20240910,112800,74289925,889,889,889,889,0
|
|
20240910,112700,74289925,889,889,889,889,0
|
|
20240910,112600,74289925,889,889,889,889,14
|
|
20240910,112500,74277479,889,889,889,889,80
|
|
20240910,112400,74206359,889,889,889,889,200
|
|
20240910,112300,74028559,891,891,891,891,0
|
|
20240910,112200,74028559,891,891,891,891,0
|
|
20240910,112100,74028559,891,891,891,891,0
|
|
20240910,112000,74028559,891,891,891,891,0
|
|
20240910,111900,74028559,891,887,891,887,254
|
|
20240910,111800,73803137,883,885,885,883,1000
|
|
20240910,111700,72919076,892,892,892,892,0
|
|
20240910,111600,72919076,892,890,892,890,171
|
|
20240910,111500,72766884,890,890,890,890,0
|
|
20240910,111400,72766884,890,890,890,890,25
|
|
20240910,111300,72744634,890,890,890,890,0
|
|
20240910,111200,72744634,890,890,890,888,545
|
|
20240910,111100,72260584,890,890,890,890,140
|
|
20240910,111000,72135984,889,889,889,889,0
|
|
20240910,110900,72135984,889,889,889,889,0
|
|
20240910,110800,72135984,889,889,889,889,0
|
|
20240910,110700,72135984,889,889,889,889,106
|
|
20240910,110600,72041750,889,888,889,888,402
|
|
20240910,110500,71684772,888,888,888,888,3
|
|
20240910,110400,71682108,883,883,883,883,1938
|
|
20240910,110300,69970854,890,890,890,890,0
|
|
20240910,110200,69970854,890,890,890,890,1000
|
|
20240910,110100,69080854,890,890,890,890,2
|
|
20240910,110000,69079074,885,886,886,885,4015
|
|
20240910,105900,65524799,885,885,885,885,2000
|
|
20240910,105800,63754799,880,889,892,880,25000
|
|
20240910,105700,41670192,887,887,887,887,0
|
|
20240910,105600,41670192,887,887,887,887,0
|
|
20240910,105500,41670192,887,887,887,887,0
|
|
20240910,105400,41670192,887,887,887,887,200
|
|
20240910,105300,41492792,889,889,889,889,0
|
|
20240910,105200,41492792,889,889,889,889,0
|
|
20240910,105100,41492792,889,889,889,889,3
|
|
20240910,105000,41490125,886,887,887,886,33
|
|
20240910,104900,41460886,891,891,891,891,0
|
|
20240910,104800,41460886,891,891,891,891,0
|
|
20240910,104700,41460886,891,891,891,891,0
|
|
20240910,104600,41460886,891,891,891,891,0
|
|
20240910,104500,41460886,891,891,891,891,0
|
|
20240910,104400,41460886,891,892,892,887,571
|
|
20240910,104300,40954384,892,892,892,892,0
|
|
20240910,104200,40954384,892,892,892,892,700
|
|
20240910,104100,40329984,892,893,893,887,273
|
|
20240910,104000,40087779,889,893,893,889,41
|
|
20240910,103900,40051170,893,893,893,893,0
|
|
20240910,103800,40051170,893,893,893,893,5
|
|
20240910,103700,40046705,887,887,887,887,2126
|
|
20240910,103600,38160943,894,894,894,894,0
|
|
20240910,103500,38160943,894,894,894,894,0
|
|
20240910,103400,38160943,894,894,894,894,0
|
|
20240910,103300,38160943,894,894,894,894,0
|
|
20240910,103200,38160943,894,894,894,894,0
|
|
20240910,103100,38160943,894,894,894,894,0
|
|
20240910,103000,38160943,894,894,894,894,0
|
|
20240910,102900,38160943,894,894,894,894,0
|
|
20240910,102800,38160943,894,894,894,894,0
|
|
20240910,102700,38160943,894,894,894,894,0
|
|
20240910,102600,38160943,894,894,894,894,0
|
|
20240910,102500,38160943,894,894,894,894,100
|
|
20240910,102400,38071543,894,894,894,888,1375
|
|
20240910,102300,36850141,894,894,894,894,0
|
|
20240910,102200,36850141,894,894,894,894,0
|
|
20240910,102100,36850141,894,889,894,889,224
|
|
20240910,102000,36649890,895,895,895,895,0
|
|
20240910,101900,36649890,895,895,895,895,0
|
|
20240910,101800,36649890,895,895,895,895,0
|
|
20240910,101700,36649890,895,895,895,895,0
|
|
20240910,101600,36649890,895,895,895,895,0
|
|
20240910,101500,36649890,895,895,895,895,0
|
|
20240910,101400,36649890,895,895,895,895,0
|
|
20240910,101300,36649890,895,895,895,895,0
|
|
20240910,101200,36649890,895,895,895,895,0
|
|
20240910,101100,36649890,895,895,895,895,0
|
|
20240910,101000,36649890,895,895,895,895,0
|
|
20240910,100900,36649890,895,895,895,895,0
|
|
20240910,100800,36649890,895,895,895,895,0
|
|
20240910,100700,36649890,895,895,895,895,0
|
|
20240910,100600,36649890,895,895,895,895,1
|
|
20240910,100500,36648995,895,895,895,895,0
|
|
20240910,100400,36648995,895,895,895,895,0
|
|
20240910,100300,36648995,895,895,895,895,501
|
|
20240910,100200,36200600,895,890,895,889,3788
|
|
20240910,100100,32830275,896,896,896,896,0
|
|
20240910,100000,32830275,896,896,896,896,0
|
|
20240910,095900,32830275,896,896,896,896,122
|
|
20240910,095800,32720963,896,896,896,896,0
|
|
20240910,095700,32720963,896,896,896,896,0
|
|
20240910,095600,32720963,896,896,896,896,0
|
|
20240910,095500,32720963,896,896,896,896,0
|
|
20240910,095400,32720963,896,896,896,896,0
|
|
20240910,095300,32720963,896,896,896,896,0
|
|
20240910,095200,32720963,896,896,896,896,1
|
|
20240910,095100,32720067,896,896,896,896,0
|
|
20240910,095000,32720067,896,896,896,896,0
|
|
20240910,094900,32720067,896,896,896,896,0
|
|
20240910,094800,32720067,896,896,896,896,0
|
|
20240910,094700,32720067,896,896,896,896,0
|
|
20240910,094600,32720067,896,896,896,896,0
|
|
20240910,094500,32720067,896,896,896,896,0
|
|
20240910,094400,32720067,896,896,896,896,0
|
|
20240910,094300,32720067,896,896,896,896,0
|
|
20240910,094200,32720067,896,893,896,893,5
|
|
20240910,094100,32715596,897,897,897,897,104
|
|
20240910,094000,32622308,886,888,897,886,7286
|
|
20240910,093900,26160082,886,892,892,886,5249
|
|
20240910,093800,21502518,899,893,899,893,14
|
|
20240910,093700,21490004,894,899,899,894,16
|
|
20240910,093600,21475670,900,893,900,891,5502
|
|
20240910,093500,16570001,901,895,901,894,365
|
|
20240910,093400,16243355,902,902,902,902,0
|
|
20240910,093300,16243355,902,902,902,902,0
|
|
20240910,093200,16243355,902,902,902,902,8
|
|
20240910,093100,16236139,902,902,902,902,2
|
|
20240910,093000,16234335,895,902,902,895,8891
|
|
20240910,092900,8257147,903,903,903,903,1
|
|
20240910,092800,8256244,903,903,903,903,0
|
|
20240910,092700,8256244,903,903,903,903,0
|
|
20240910,092600,8256244,903,903,903,903,102
|
|
20240910,092500,8164138,896,896,896,896,0
|
|
20240910,092400,8164138,896,896,896,896,0
|
|
20240910,092300,8164138,896,897,897,896,3500
|
|
20240910,092200,5027811,903,903,903,903,8
|
|
20240910,092100,5020587,904,904,904,904,0
|
|
20240910,092000,5020587,904,904,904,904,80
|
|
20240910,091900,4948267,904,904,904,904,2
|
|
20240910,091800,4946459,900,900,900,900,500
|
|
20240910,091700,4496459,910,910,910,910,0
|
|
20240910,091600,4496459,910,910,910,910,0
|
|
20240910,091500,4496459,910,910,910,910,0
|
|
20240910,091400,4496459,910,910,910,910,16
|
|
20240910,091300,4481899,899,900,900,899,103
|
|
20240910,091200,4389202,911,911,911,911,1
|
|
20240910,091100,4388291,900,902,902,900,227
|
|
20240910,091000,4183547,900,900,900,900,0
|
|
20240910,090900,4183547,900,900,900,900,0
|
|
20240910,090800,4183547,900,900,900,900,0
|
|
20240910,090700,4183547,900,900,900,900,0
|
|
20240910,090600,4183547,900,904,904,900,2000
|
|
20240910,090500,2381055,914,914,914,914,0
|
|
20240910,090400,2381055,914,914,914,914,0
|
|
20240910,090300,2381055,914,905,914,905,71
|
|
20240910,090200,2316748,900,900,900,900,0
|
|
20240910,090100,2316748,900,900,900,900,1224
|
|
20240910,090000,1215148,904,903,904,900,1349
|