598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185500,68780490,884,884,884,884,1308
|
|
20240911,185400,68780490,884,884,884,884,0
|
|
20240911,185300,68780490,884,884,884,884,0
|
|
20240911,185200,68780490,884,884,884,884,0
|
|
20240911,185100,68780490,884,884,884,884,0
|
|
20240911,185000,68780490,884,884,884,884,0
|
|
20240911,184900,68780490,884,884,884,884,0
|
|
20240911,184800,68780490,884,884,884,884,0
|
|
20240911,184700,68780490,884,884,884,884,0
|
|
20240911,184600,68780490,884,884,884,884,0
|
|
20240911,184500,68780490,884,884,884,884,0
|
|
20240911,184400,68780490,884,884,884,884,0
|
|
20240911,184300,68780490,884,884,884,884,0
|
|
20240911,184200,68780490,884,884,884,884,0
|
|
20240911,184100,68780490,884,884,884,884,0
|
|
20240911,184000,68780490,884,884,884,884,0
|
|
20240911,183900,68780490,884,884,884,884,0
|
|
20240911,183800,68780490,884,884,884,884,0
|
|
20240911,183700,68780490,884,884,884,884,0
|
|
20240911,183600,68780490,884,884,884,884,0
|
|
20240911,183500,68780490,884,884,884,884,0
|
|
20240911,183400,68780490,884,884,884,884,0
|
|
20240911,183300,68780490,884,884,884,884,0
|
|
20240911,183200,68780490,884,884,884,884,0
|
|
20240911,183100,68780490,884,884,884,884,0
|
|
20240911,183000,68780490,884,884,884,884,0
|
|
20240911,182900,68780490,884,884,884,884,0
|
|
20240911,182800,68780490,884,884,884,884,0
|
|
20240911,182700,68780490,884,884,884,884,0
|
|
20240911,182600,68780490,884,884,884,884,0
|
|
20240911,182500,68780490,884,884,884,884,1308
|
|
20240911,182400,68780490,884,884,884,884,0
|
|
20240911,182300,68780490,884,884,884,884,0
|
|
20240911,182200,68780490,884,884,884,884,0
|
|
20240911,182100,68780490,884,884,884,884,0
|
|
20240911,182000,68780490,884,884,884,884,0
|
|
20240911,181900,68780490,884,884,884,884,0
|
|
20240911,181800,68780490,884,884,884,884,0
|
|
20240911,181700,68780490,884,884,884,884,0
|
|
20240911,181600,68780490,884,884,884,884,0
|
|
20240911,181500,68780490,884,884,884,884,0
|
|
20240911,181400,68780490,884,884,884,884,0
|
|
20240911,181300,68780490,884,884,884,884,0
|
|
20240911,181200,68780490,884,884,884,884,0
|
|
20240911,181100,68780490,884,884,884,884,0
|
|
20240911,181000,68780490,884,884,884,884,0
|
|
20240911,180900,68780490,884,884,884,884,0
|
|
20240911,180800,68780490,884,884,884,884,0
|
|
20240911,180700,68780490,884,884,884,884,0
|
|
20240911,180600,68780490,884,884,884,884,0
|
|
20240911,180500,68780490,884,884,884,884,0
|
|
20240911,180400,68780490,884,884,884,884,0
|
|
20240911,180300,68780490,884,884,884,884,0
|
|
20240911,180200,68780490,884,884,884,884,0
|
|
20240911,180100,68780490,884,884,884,884,0
|
|
20240911,180000,68780490,884,884,884,884,0
|
|
20240911,175900,68780490,884,884,884,884,0
|
|
20240911,175800,68780490,884,884,884,884,0
|
|
20240911,175700,68780490,884,884,884,884,0
|
|
20240911,175600,68780490,884,884,884,884,0
|
|
20240911,175500,68780490,884,884,884,884,1308
|
|
20240911,175400,68780490,884,884,884,884,0
|
|
20240911,175300,68780490,884,884,884,884,0
|
|
20240911,175200,68780490,884,884,884,884,0
|
|
20240911,175100,68780490,884,884,884,884,0
|
|
20240911,175000,68780490,884,884,884,884,0
|
|
20240911,174900,68780490,884,884,884,884,0
|
|
20240911,174800,68780490,884,884,884,884,0
|
|
20240911,174700,68780490,884,884,884,884,0
|
|
20240911,174600,68780490,884,884,884,884,0
|
|
20240911,174500,68780490,884,884,884,884,0
|
|
20240911,174400,68780490,884,884,884,884,0
|
|
20240911,174300,68780490,884,884,884,884,0
|
|
20240911,174200,68780490,884,884,884,884,0
|
|
20240911,174100,68780490,884,884,884,884,0
|
|
20240911,174000,68780490,884,884,884,884,0
|
|
20240911,173900,68780490,884,884,884,884,0
|
|
20240911,173800,68780490,884,884,884,884,0
|
|
20240911,173700,68780490,884,884,884,884,0
|
|
20240911,173600,68780490,884,884,884,884,0
|
|
20240911,173500,68780490,884,884,884,884,0
|
|
20240911,173400,68780490,884,884,884,884,0
|
|
20240911,173300,68780490,884,884,884,884,0
|
|
20240911,173200,68780490,884,884,884,884,0
|
|
20240911,173100,68780490,884,884,884,884,0
|
|
20240911,173000,68780490,884,884,884,884,0
|
|
20240911,172900,68780490,884,884,884,884,0
|
|
20240911,172800,68780490,884,884,884,884,0
|
|
20240911,172700,68780490,884,884,884,884,0
|
|
20240911,172600,68780490,884,884,884,884,0
|
|
20240911,172500,68780490,884,884,884,884,1308
|
|
20240911,172400,68780490,884,884,884,884,0
|
|
20240911,172300,68780490,884,884,884,884,0
|
|
20240911,172200,68780490,884,884,884,884,0
|
|
20240911,172100,68780490,884,884,884,884,0
|
|
20240911,172000,68780490,884,884,884,884,0
|
|
20240911,171900,68780490,884,884,884,884,0
|
|
20240911,171800,68780490,884,884,884,884,0
|
|
20240911,171700,68780490,884,884,884,884,0
|
|
20240911,171600,68780490,884,884,884,884,0
|
|
20240911,171500,68780490,884,884,884,884,0
|
|
20240911,171400,68780490,884,884,884,884,0
|
|
20240911,171300,68780490,884,884,884,884,0
|
|
20240911,171200,68780490,884,884,884,884,0
|
|
20240911,171100,68780490,884,884,884,884,0
|
|
20240911,171000,68780490,884,884,884,884,0
|
|
20240911,170900,68780490,884,884,884,884,0
|
|
20240911,170800,68780490,884,884,884,884,0
|
|
20240911,170700,68780490,884,884,884,884,0
|
|
20240911,170600,68780490,884,884,884,884,0
|
|
20240911,170500,68780490,884,884,884,884,0
|
|
20240911,170400,68780490,884,884,884,884,0
|
|
20240911,170300,68780490,884,884,884,884,0
|
|
20240911,170200,68780490,884,884,884,884,0
|
|
20240911,170100,68780490,884,884,884,884,0
|
|
20240911,170000,68780490,884,884,884,884,0
|
|
20240911,165900,68780490,884,884,884,884,0
|
|
20240911,165800,68780490,884,884,884,884,0
|
|
20240911,165700,68780490,884,884,884,884,0
|
|
20240911,165600,68780490,884,884,884,884,0
|
|
20240911,165500,68780490,884,884,884,884,1308
|
|
20240911,165400,68780490,884,884,884,884,0
|
|
20240911,165300,68780490,884,884,884,884,0
|
|
20240911,165200,68780490,884,884,884,884,0
|
|
20240911,165100,68780490,884,884,884,884,0
|
|
20240911,165000,68780490,884,884,884,884,0
|
|
20240911,164900,68780490,884,884,884,884,0
|
|
20240911,164800,68780490,884,884,884,884,0
|
|
20240911,164700,68780490,884,884,884,884,0
|
|
20240911,164600,68780490,884,884,884,884,0
|
|
20240911,164500,68780490,884,884,884,884,0
|
|
20240911,164400,68780490,884,884,884,884,0
|
|
20240911,164300,68780490,884,884,884,884,0
|
|
20240911,164200,68780490,884,884,884,884,0
|
|
20240911,164100,68780490,884,884,884,884,0
|
|
20240911,164000,68780490,884,884,884,884,0
|
|
20240911,163900,68780490,884,884,884,884,0
|
|
20240911,163800,68780490,884,884,884,884,0
|
|
20240911,163700,68780490,884,884,884,884,0
|
|
20240911,163600,68780490,884,884,884,884,0
|
|
20240911,163500,68780490,884,884,884,884,0
|
|
20240911,163400,68780490,884,884,884,884,0
|
|
20240911,163300,68780490,884,884,884,884,0
|
|
20240911,163200,68780490,884,884,884,884,0
|
|
20240911,163100,68780490,884,884,884,884,0
|
|
20240911,163000,68780490,884,884,884,884,0
|
|
20240911,162900,68780490,884,884,884,884,0
|
|
20240911,162800,68780490,884,884,884,884,0
|
|
20240911,162700,68780490,884,884,884,884,0
|
|
20240911,162600,68780490,884,884,884,884,0
|
|
20240911,162500,68780490,884,884,884,884,1308
|
|
20240911,162400,68780490,884,884,884,884,0
|
|
20240911,162300,68780490,884,884,884,884,0
|
|
20240911,162200,68780490,884,884,884,884,0
|
|
20240911,162100,68780490,884,884,884,884,0
|
|
20240911,162000,68780490,884,884,884,884,0
|
|
20240911,161900,68780490,884,884,884,884,0
|
|
20240911,161800,68780490,884,884,884,884,0
|
|
20240911,161700,68780490,884,884,884,884,0
|
|
20240911,161600,68780490,884,884,884,884,0
|
|
20240911,161500,68780490,884,884,884,884,0
|
|
20240911,161400,68780490,884,884,884,884,0
|
|
20240911,161300,68780490,884,884,884,884,0
|
|
20240911,161200,68780490,884,884,884,884,0
|
|
20240911,161100,68780490,884,884,884,884,0
|
|
20240911,161000,68780490,884,884,884,884,0
|
|
20240911,160900,68780490,884,884,884,884,0
|
|
20240911,160800,68780490,884,884,884,884,0
|
|
20240911,160700,68780490,884,884,884,884,0
|
|
20240911,160600,68780490,884,884,884,884,0
|
|
20240911,160500,68780490,884,884,884,884,0
|
|
20240911,160400,68780490,884,884,884,884,0
|
|
20240911,160300,68780490,884,884,884,884,0
|
|
20240911,160200,68780490,884,884,884,884,0
|
|
20240911,160100,68780490,884,884,884,884,0
|
|
20240911,160000,68780490,884,884,884,884,0
|
|
20240911,155900,68780490,884,884,884,884,0
|
|
20240911,155800,68780490,884,884,884,884,0
|
|
20240911,155700,68780490,884,884,884,884,0
|
|
20240911,155600,68780490,884,884,884,884,0
|
|
20240911,155500,68780490,884,884,884,884,1308
|
|
20240911,155400,68780490,884,884,884,884,0
|
|
20240911,155300,68780490,884,884,884,884,0
|
|
20240911,155200,68780490,884,884,884,884,0
|
|
20240911,155100,68780490,884,884,884,884,0
|
|
20240911,155000,68780490,884,884,884,884,0
|
|
20240911,154900,68780490,884,884,884,884,0
|
|
20240911,154800,68780490,884,884,884,884,0
|
|
20240911,154700,68780490,884,884,884,884,0
|
|
20240911,154600,68780490,884,884,884,884,0
|
|
20240911,154500,68780490,884,884,884,884,0
|
|
20240911,154400,68780490,884,884,884,884,0
|
|
20240911,154300,68780490,884,884,884,884,0
|
|
20240911,154200,68780490,884,884,884,884,0
|
|
20240911,154100,68780490,884,884,884,884,0
|
|
20240911,154000,68780490,884,884,884,884,0
|
|
20240911,153900,68780490,884,884,884,884,0
|
|
20240911,153800,68780490,884,884,884,884,0
|
|
20240911,153700,68780490,884,884,884,884,0
|
|
20240911,153600,68780490,884,884,884,884,0
|
|
20240911,153500,68780490,884,884,884,884,0
|
|
20240911,153400,68780490,884,884,884,884,0
|
|
20240911,153300,68780490,884,884,884,884,0
|
|
20240911,153200,68780490,884,884,884,884,0
|
|
20240911,153100,68780490,884,884,884,884,0
|
|
20240911,153000,68780490,884,884,884,884,1308
|
|
20240911,152900,67624218,883,883,883,883,0
|
|
20240911,152800,67624218,883,883,883,883,0
|
|
20240911,152700,67624218,883,883,883,883,0
|
|
20240911,152600,67624218,883,883,883,883,0
|
|
20240911,152500,67624218,883,883,883,883,0
|
|
20240911,152400,67624218,883,883,883,883,0
|
|
20240911,152300,67624218,883,883,883,883,0
|
|
20240911,152200,67624218,883,883,883,883,0
|
|
20240911,152100,67624218,883,883,883,883,0
|
|
20240911,152000,67624218,883,883,883,883,0
|
|
20240911,151900,67624218,883,883,883,883,182
|
|
20240911,151800,67463512,884,884,884,884,0
|
|
20240911,151700,67463512,884,884,884,884,2
|
|
20240911,151600,67461744,883,883,883,883,18
|
|
20240911,151500,67445850,883,878,883,878,29
|
|
20240911,151400,67420378,885,885,885,885,1
|
|
20240911,151300,67419493,885,885,885,885,0
|
|
20240911,151200,67419493,885,885,885,885,0
|
|
20240911,151100,67419493,885,885,885,885,0
|
|
20240911,151000,67419493,885,885,885,885,2
|
|
20240911,150900,67417723,879,884,884,879,348
|
|
20240911,150800,67111826,886,886,886,886,0
|
|
20240911,150700,67111826,886,886,886,886,0
|
|
20240911,150600,67111826,886,886,886,886,0
|
|
20240911,150500,67111826,886,880,886,880,22
|
|
20240911,150400,67092454,880,883,883,879,12204
|
|
20240911,150300,56359317,887,887,887,887,2
|
|
20240911,150200,56357543,883,883,883,883,185
|
|
20240911,150100,56194188,887,887,887,887,0
|
|
20240911,150000,56194188,887,887,887,887,0
|
|
20240911,145900,56194188,887,887,887,887,0
|
|
20240911,145800,56194188,887,887,887,887,0
|
|
20240911,145700,56194188,887,887,887,887,0
|
|
20240911,145600,56194188,887,886,887,886,400
|
|
20240911,145500,55839779,887,887,887,887,0
|
|
20240911,145400,55839779,887,887,887,887,0
|
|
20240911,145300,55839779,887,887,887,887,0
|
|
20240911,145200,55839779,887,887,887,887,0
|
|
20240911,145100,55839779,887,887,887,887,102
|
|
20240911,145000,55749305,887,887,887,882,391
|
|
20240911,144900,55403013,887,887,887,887,100
|
|
20240911,144800,55314313,887,887,887,887,0
|
|
20240911,144700,55314313,887,887,887,887,0
|
|
20240911,144600,55314313,887,886,887,886,34
|
|
20240911,144500,55284187,887,887,887,887,30
|
|
20240911,144400,55257577,887,887,887,887,2
|
|
20240911,144300,55255803,883,883,883,883,200
|
|
20240911,144200,55079203,887,883,887,883,103
|
|
20240911,144100,54988242,888,888,888,888,0
|
|
20240911,144000,54988242,888,888,888,888,0
|
|
20240911,143900,54988242,888,888,888,888,0
|
|
20240911,143800,54988242,888,888,888,888,2
|
|
20240911,143700,54986466,887,888,888,887,103
|
|
20240911,143600,54895102,888,888,888,888,0
|
|
20240911,143500,54895102,888,887,888,887,5
|
|
20240911,143400,54890664,883,884,884,883,1065
|
|
20240911,143300,53950214,889,889,889,889,0
|
|
20240911,143200,53950214,889,889,889,889,0
|
|
20240911,143100,53950214,889,889,889,889,0
|
|
20240911,143000,53950214,889,889,889,889,1
|
|
20240911,142900,53949325,885,885,885,885,50
|
|
20240911,142800,53905075,889,889,889,889,0
|
|
20240911,142700,53905075,889,889,889,889,1
|
|
20240911,142600,53904186,890,890,890,890,0
|
|
20240911,142500,53904186,890,890,890,890,0
|
|
20240911,142400,53904186,890,890,890,890,0
|
|
20240911,142300,53904186,890,890,890,890,0
|
|
20240911,142200,53904186,890,890,890,890,0
|
|
20240911,142100,53904186,890,890,890,890,0
|
|
20240911,142000,53904186,890,890,890,890,0
|
|
20240911,141900,53904186,890,890,890,890,0
|
|
20240911,141800,53904186,890,890,890,890,0
|
|
20240911,141700,53904186,890,890,890,890,0
|
|
20240911,141600,53904186,890,890,890,890,200
|
|
20240911,141500,53726186,890,890,890,890,0
|
|
20240911,141400,53726186,890,890,890,890,0
|
|
20240911,141300,53726186,890,890,890,890,0
|
|
20240911,141200,53726186,890,890,890,890,0
|
|
20240911,141100,53726186,890,890,890,890,0
|
|
20240911,141000,53726186,890,890,890,890,0
|
|
20240911,140900,53726186,890,890,890,890,0
|
|
20240911,140800,53726186,890,889,890,889,1500
|
|
20240911,140700,52391686,888,888,888,888,0
|
|
20240911,140600,52391686,888,888,888,888,100
|
|
20240911,140500,52302886,888,888,888,888,100
|
|
20240911,140400,52214086,889,889,889,889,0
|
|
20240911,140300,52214086,889,889,889,889,90
|
|
20240911,140200,52134076,888,889,889,888,12
|
|
20240911,140100,52123419,889,889,889,889,93
|
|
20240911,140000,52040742,889,889,889,889,100
|
|
20240911,135900,51951842,889,889,889,889,100
|
|
20240911,135800,51862942,890,886,890,886,2507
|
|
20240911,135700,49633488,886,886,886,886,95
|
|
20240911,135600,49549318,886,886,886,886,56
|
|
20240911,135500,49499702,886,886,886,886,2
|
|
20240911,135400,49497930,885,885,885,885,0
|
|
20240911,135300,49497930,885,885,885,885,49
|
|
20240911,135200,49454565,885,885,885,885,0
|
|
20240911,135100,49454565,885,885,885,885,2
|
|
20240911,135000,49452795,884,884,884,884,106
|
|
20240911,134900,49359091,885,885,885,885,0
|
|
20240911,134800,49359091,885,885,885,885,100
|
|
20240911,134700,49270591,885,885,885,885,0
|
|
20240911,134600,49270591,885,885,885,885,0
|
|
20240911,134500,49270591,885,885,885,885,0
|
|
20240911,134400,49270591,885,885,885,885,0
|
|
20240911,134300,49270591,885,885,885,885,0
|
|
20240911,134200,49270591,885,885,885,885,0
|
|
20240911,134100,49270591,885,885,885,885,120
|
|
20240911,134000,49164391,885,885,885,885,100
|
|
20240911,133900,49075891,885,885,885,885,1
|
|
20240911,133800,49075006,884,884,884,884,1000
|
|
20240911,133700,48191006,884,884,884,884,1
|
|
20240911,133600,48190122,884,884,884,884,2
|
|
20240911,133500,48188354,883,883,883,883,100
|
|
20240911,133400,48100054,884,884,884,884,0
|
|
20240911,133300,48100054,884,884,884,884,2
|
|
20240911,133200,48098286,883,883,883,883,1
|
|
20240911,133100,48097403,885,885,885,885,0
|
|
20240911,133000,48097403,885,885,885,883,207
|
|
20240911,132900,47914508,879,879,879,879,0
|
|
20240911,132800,47914508,879,879,879,879,0
|
|
20240911,132700,47914508,879,879,879,879,0
|
|
20240911,132600,47914508,879,883,883,879,1104
|
|
20240911,132500,46942878,883,883,883,883,0
|
|
20240911,132400,46942878,883,883,883,883,0
|
|
20240911,132300,46942878,883,883,883,883,0
|
|
20240911,132200,46942878,883,883,883,883,0
|
|
20240911,132100,46942878,883,883,883,883,0
|
|
20240911,132000,46942878,883,883,883,883,0
|
|
20240911,131900,46942878,883,883,883,883,0
|
|
20240911,131800,46942878,883,883,883,883,0
|
|
20240911,131700,46942878,883,883,883,883,0
|
|
20240911,131600,46942878,883,883,883,883,30
|
|
20240911,131500,46916388,883,883,883,883,100
|
|
20240911,131400,46828088,883,883,883,883,133
|
|
20240911,131300,46710649,882,882,882,882,0
|
|
20240911,131200,46710649,882,882,882,882,400
|
|
20240911,131100,46357849,882,882,882,882,0
|
|
20240911,131000,46357849,882,882,882,882,0
|
|
20240911,130900,46357849,882,882,882,882,0
|
|
20240911,130800,46357849,882,882,882,882,0
|
|
20240911,130700,46357849,882,882,882,882,7
|
|
20240911,130600,46351675,882,882,882,882,2
|
|
20240911,130500,46349911,880,880,880,880,180
|
|
20240911,130400,46191511,882,881,882,880,140
|
|
20240911,130300,46068294,882,882,882,882,0
|
|
20240911,130200,46068294,882,882,882,882,0
|
|
20240911,130100,46068294,882,882,882,882,1
|
|
20240911,130000,46067412,882,882,882,882,0
|
|
20240911,125900,46067412,882,882,882,882,0
|
|
20240911,125800,46067412,882,882,882,882,0
|
|
20240911,125700,46067412,882,882,882,882,0
|
|
20240911,125600,46067412,882,877,882,877,3
|
|
20240911,125500,46064771,881,881,881,881,500
|
|
20240911,125400,45624271,881,881,881,881,0
|
|
20240911,125300,45624271,881,881,881,881,0
|
|
20240911,125200,45624271,881,881,881,881,0
|
|
20240911,125100,45624271,881,881,881,881,0
|
|
20240911,125000,45624271,881,881,881,881,20
|
|
20240911,124900,45606651,881,881,881,881,0
|
|
20240911,124800,45606651,881,881,881,881,0
|
|
20240911,124700,45606651,881,881,881,881,22
|
|
20240911,124600,45587269,881,881,881,881,0
|
|
20240911,124500,45587269,881,881,881,881,0
|
|
20240911,124400,45587269,881,881,881,881,0
|
|
20240911,124300,45587269,881,876,881,876,25
|
|
20240911,124200,45565354,881,882,882,876,308
|
|
20240911,124100,45295497,880,880,880,880,681
|
|
20240911,124000,44696217,882,882,882,882,0
|
|
20240911,123900,44696217,882,882,882,882,0
|
|
20240911,123800,44696217,882,882,882,882,0
|
|
20240911,123700,44696217,882,882,882,882,0
|
|
20240911,123600,44696217,882,882,882,882,0
|
|
20240911,123500,44696217,882,882,882,882,0
|
|
20240911,123400,44696217,882,882,882,882,4
|
|
20240911,123300,44692689,882,882,882,882,0
|
|
20240911,123200,44692689,882,882,882,882,0
|
|
20240911,123100,44692689,882,882,882,882,0
|
|
20240911,123000,44692689,882,882,882,882,0
|
|
20240911,122900,44692689,882,882,882,882,0
|
|
20240911,122800,44692689,882,882,882,882,0
|
|
20240911,122700,44692689,882,882,882,882,0
|
|
20240911,122600,44692689,882,882,882,882,0
|
|
20240911,122500,44692689,882,882,882,882,0
|
|
20240911,122400,44692689,882,882,882,882,0
|
|
20240911,122300,44692689,882,882,882,882,20
|
|
20240911,122200,44675049,883,883,883,883,0
|
|
20240911,122100,44675049,883,883,883,883,0
|
|
20240911,122000,44675049,883,883,883,883,0
|
|
20240911,121900,44675049,883,883,883,883,0
|
|
20240911,121800,44675049,883,883,883,883,0
|
|
20240911,121700,44675049,883,883,883,883,2
|
|
20240911,121600,44673283,870,878,878,870,6916
|
|
20240911,121500,38632753,883,883,883,883,27
|
|
20240911,121400,38608912,883,883,883,883,21
|
|
20240911,121300,38590369,877,883,883,877,278
|
|
20240911,121200,38346410,882,882,882,882,0
|
|
20240911,121100,38346410,882,882,882,882,10
|
|
20240911,121000,38337590,883,883,883,883,0
|
|
20240911,120900,38337590,883,883,883,883,0
|
|
20240911,120800,38337590,883,883,883,883,0
|
|
20240911,120700,38337590,883,883,883,883,0
|
|
20240911,120600,38337590,883,883,883,883,1
|
|
20240911,120500,38336707,883,883,883,883,60
|
|
20240911,120400,38283727,883,883,883,883,0
|
|
20240911,120300,38283727,883,883,883,883,0
|
|
20240911,120200,38283727,883,882,883,882,2
|
|
20240911,120100,38281962,883,883,883,883,1
|
|
20240911,120000,38281079,877,877,877,877,0
|
|
20240911,115900,38281079,877,878,878,877,5651
|
|
20240911,115800,33325132,883,883,883,883,0
|
|
20240911,115700,33325132,883,883,883,883,0
|
|
20240911,115600,33325132,883,882,883,882,50
|
|
20240911,115500,33281020,882,881,882,881,300
|
|
20240911,115400,33016421,882,877,882,877,5
|
|
20240911,115300,33012021,882,882,882,882,33
|
|
20240911,115200,32982915,876,876,876,876,31
|
|
20240911,115100,32955759,877,877,877,877,50
|
|
20240911,115000,32911909,875,882,882,875,3852
|
|
20240911,114900,29533785,887,887,887,887,0
|
|
20240911,114800,29533785,887,887,887,887,0
|
|
20240911,114700,29533785,887,887,887,887,1
|
|
20240911,114600,29532898,877,885,885,877,5000
|
|
20240911,114500,25138136,887,887,887,887,0
|
|
20240911,114400,25138136,887,887,887,887,2
|
|
20240911,114300,25136362,885,885,885,885,511
|
|
20240911,114200,24684127,887,885,887,881,3502
|
|
20240911,114100,21595765,890,890,890,890,0
|
|
20240911,114000,21595765,890,890,890,890,0
|
|
20240911,113900,21595765,890,890,890,890,0
|
|
20240911,113800,21595765,890,890,890,890,0
|
|
20240911,113700,21595765,890,890,890,890,0
|
|
20240911,113600,21595765,890,890,890,890,0
|
|
20240911,113500,21595765,890,890,890,890,0
|
|
20240911,113400,21595765,890,890,890,890,0
|
|
20240911,113300,21595765,890,890,890,890,0
|
|
20240911,113200,21595765,890,890,890,890,0
|
|
20240911,113100,21595765,890,890,890,890,0
|
|
20240911,113000,21595765,890,890,890,890,0
|
|
20240911,112900,21595765,890,890,890,890,0
|
|
20240911,112800,21595765,890,890,890,890,0
|
|
20240911,112700,21595765,890,890,890,890,1
|
|
20240911,112600,21594875,885,885,885,885,0
|
|
20240911,112500,21594875,885,885,885,885,0
|
|
20240911,112400,21594875,885,886,886,885,306
|
|
20240911,112300,21323889,890,890,890,890,0
|
|
20240911,112200,21323889,890,890,890,890,0
|
|
20240911,112100,21323889,890,890,890,890,0
|
|
20240911,112000,21323889,890,890,890,890,0
|
|
20240911,111900,21323889,890,890,890,890,0
|
|
20240911,111800,21323889,890,890,890,890,0
|
|
20240911,111700,21323889,890,890,890,890,0
|
|
20240911,111600,21323889,890,890,890,890,0
|
|
20240911,111500,21323889,890,890,890,890,0
|
|
20240911,111400,21323889,890,890,890,890,0
|
|
20240911,111300,21323889,890,890,890,890,1000
|
|
20240911,111200,20433889,892,892,892,892,0
|
|
20240911,111100,20433889,892,892,892,892,0
|
|
20240911,111000,20433889,892,892,892,892,0
|
|
20240911,110900,20433889,892,892,892,892,0
|
|
20240911,110800,20433889,892,892,892,892,0
|
|
20240911,110700,20433889,892,892,892,892,0
|
|
20240911,110600,20433889,892,892,892,892,0
|
|
20240911,110500,20433889,892,892,892,892,0
|
|
20240911,110400,20433889,892,892,892,892,0
|
|
20240911,110300,20433889,892,892,892,892,0
|
|
20240911,110200,20433889,892,892,892,892,0
|
|
20240911,110100,20433889,892,892,892,892,0
|
|
20240911,110000,20433889,892,892,892,892,0
|
|
20240911,105900,20433889,892,892,892,892,0
|
|
20240911,105800,20433889,892,892,892,892,0
|
|
20240911,105700,20433889,892,892,892,892,0
|
|
20240911,105600,20433889,892,892,892,892,0
|
|
20240911,105500,20433889,892,892,892,892,0
|
|
20240911,105400,20433889,892,892,892,892,0
|
|
20240911,105300,20433889,892,892,892,892,0
|
|
20240911,105200,20433889,892,892,892,892,0
|
|
20240911,105100,20433889,892,892,892,892,0
|
|
20240911,105000,20433889,892,892,892,892,2
|
|
20240911,104900,20432105,889,889,889,889,279
|
|
20240911,104800,20184074,889,889,889,889,7
|
|
20240911,104700,20177851,882,882,882,882,0
|
|
20240911,104600,20177851,882,887,887,882,6500
|
|
20240911,104500,14438282,892,892,892,892,100
|
|
20240911,104400,14349082,890,890,890,890,0
|
|
20240911,104300,14349082,890,890,890,890,914
|
|
20240911,104200,13535622,890,890,890,890,1000
|
|
20240911,104100,12645622,892,892,892,892,0
|
|
20240911,104000,12645622,892,890,892,890,1002
|
|
20240911,103900,11753838,891,891,891,891,0
|
|
20240911,103800,11753838,891,891,891,891,1000
|
|
20240911,103700,10862838,892,892,892,892,0
|
|
20240911,103600,10862838,892,892,892,892,0
|
|
20240911,103500,10862838,892,892,892,892,7
|
|
20240911,103400,10856594,892,892,892,892,0
|
|
20240911,103300,10856594,892,889,892,887,2099
|
|
20240911,103200,8993783,889,892,892,889,17
|
|
20240911,103100,8978661,892,892,892,892,0
|
|
20240911,103000,8978661,892,892,892,892,0
|
|
20240911,102900,8978661,892,892,892,892,0
|
|
20240911,102800,8978661,892,892,892,892,0
|
|
20240911,102700,8978661,892,892,892,892,0
|
|
20240911,102600,8978661,892,892,892,892,0
|
|
20240911,102500,8978661,892,892,892,892,0
|
|
20240911,102400,8978661,892,892,892,892,0
|
|
20240911,102300,8978661,892,892,892,892,0
|
|
20240911,102200,8978661,892,892,892,892,20
|
|
20240911,102100,8960821,892,892,892,892,0
|
|
20240911,102000,8960821,892,892,892,892,0
|
|
20240911,101900,8960821,892,892,892,892,0
|
|
20240911,101800,8960821,892,892,892,892,0
|
|
20240911,101700,8960821,892,892,892,892,0
|
|
20240911,101600,8960821,892,892,892,892,0
|
|
20240911,101500,8960821,892,892,892,892,0
|
|
20240911,101400,8960821,892,892,892,892,0
|
|
20240911,101300,8960821,892,892,892,892,0
|
|
20240911,101200,8960821,892,892,892,892,0
|
|
20240911,101100,8960821,892,892,892,892,0
|
|
20240911,101000,8960821,892,892,892,892,0
|
|
20240911,100900,8960821,892,892,892,892,1
|
|
20240911,100800,8959929,889,890,890,889,100
|
|
20240911,100700,8871020,892,892,892,892,0
|
|
20240911,100600,8871020,892,892,892,892,0
|
|
20240911,100500,8871020,892,892,892,892,1
|
|
20240911,100400,8870128,892,892,892,892,0
|
|
20240911,100300,8870128,892,892,892,892,0
|
|
20240911,100200,8870128,892,892,892,892,1
|
|
20240911,100100,8869236,892,892,892,892,0
|
|
20240911,100000,8869236,892,892,892,892,0
|
|
20240911,095900,8869236,892,892,892,892,0
|
|
20240911,095800,8869236,892,892,892,892,0
|
|
20240911,095700,8869236,892,892,892,892,0
|
|
20240911,095600,8869236,892,892,892,892,0
|
|
20240911,095500,8869236,892,892,892,892,0
|
|
20240911,095400,8869236,892,892,892,892,0
|
|
20240911,095300,8869236,892,892,892,892,4
|
|
20240911,095200,8865668,892,892,892,892,0
|
|
20240911,095100,8865668,892,892,892,892,0
|
|
20240911,095000,8865668,892,892,892,892,10
|
|
20240911,094900,8856748,889,889,889,889,0
|
|
20240911,094800,8856748,889,889,889,889,148
|
|
20240911,094700,8725176,892,892,892,892,0
|
|
20240911,094600,8725176,892,892,892,892,0
|
|
20240911,094500,8725176,892,892,892,892,0
|
|
20240911,094400,8725176,892,892,892,892,0
|
|
20240911,094300,8725176,892,892,892,892,0
|
|
20240911,094200,8725176,892,889,892,889,11
|
|
20240911,094100,8715394,889,889,889,889,0
|
|
20240911,094000,8715394,889,889,889,889,0
|
|
20240911,093900,8715394,889,889,889,889,0
|
|
20240911,093800,8715394,889,892,892,889,1398
|
|
20240911,093700,7471768,892,892,892,892,0
|
|
20240911,093600,7471768,892,892,892,892,1
|
|
20240911,093500,7470876,892,892,892,892,108
|
|
20240911,093400,7374540,892,890,892,890,7
|
|
20240911,093300,7368302,892,892,892,892,2
|
|
20240911,093200,7366518,890,890,890,890,1
|
|
20240911,093100,7365628,892,892,892,892,10
|
|
20240911,093000,7356708,890,890,890,890,0
|
|
20240911,092900,7356708,890,890,890,890,1010
|
|
20240911,092800,6457808,891,891,891,891,0
|
|
20240911,092700,6457808,891,891,891,891,0
|
|
20240911,092600,6457808,891,891,891,891,277
|
|
20240911,092500,6211001,892,892,892,892,1207
|
|
20240911,092400,5134357,892,891,892,891,1121
|
|
20240911,092300,4135346,890,890,890,890,437
|
|
20240911,092200,3746416,890,890,890,890,45
|
|
20240911,092100,3706366,891,891,891,891,2
|
|
20240911,092000,3704584,892,892,892,892,0
|
|
20240911,091900,3704584,892,892,892,892,10
|
|
20240911,091800,3695664,892,892,892,892,0
|
|
20240911,091700,3695664,892,892,892,892,0
|
|
20240911,091600,3695664,892,892,892,892,0
|
|
20240911,091500,3695664,892,892,892,892,20
|
|
20240911,091400,3677824,892,892,892,892,0
|
|
20240911,091300,3677824,892,892,892,892,1
|
|
20240911,091200,3676932,886,886,886,886,0
|
|
20240911,091100,3676932,886,886,886,886,10
|
|
20240911,091000,3668072,886,886,886,886,30
|
|
20240911,090900,3641492,886,890,890,886,3000
|
|
20240911,090800,977307,890,890,890,890,0
|
|
20240911,090700,977307,890,890,890,890,0
|
|
20240911,090600,977307,890,890,890,890,500
|
|
20240911,090500,532307,893,893,893,893,0
|
|
20240911,090400,532307,893,893,893,893,29
|
|
20240911,090300,506410,890,890,890,890,0
|
|
20240911,090200,506410,890,890,890,890,67
|
|
20240911,090100,446780,890,890,890,890,0
|
|
20240911,090000,446780,890,890,890,890,502
|