604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,190100,189921185,309,309,309,309,2450
|
|
20240828,190000,189921185,309,309,309,309,0
|
|
20240828,185900,189921185,309,309,309,309,0
|
|
20240828,185800,189921185,309,309,309,309,0
|
|
20240828,185700,189921185,309,309,309,309,0
|
|
20240828,185600,189921185,309,309,309,309,0
|
|
20240828,185500,189921185,309,309,309,309,0
|
|
20240828,185400,189921185,309,309,309,309,0
|
|
20240828,185300,189921185,309,309,309,309,0
|
|
20240828,185200,189921185,309,309,309,309,0
|
|
20240828,185100,189921185,309,309,309,309,0
|
|
20240828,185000,189921185,309,309,309,309,0
|
|
20240828,184900,189921185,309,309,309,309,0
|
|
20240828,184800,189921185,309,309,309,309,0
|
|
20240828,184700,189921185,309,309,309,309,0
|
|
20240828,184600,189921185,309,309,309,309,0
|
|
20240828,184500,189921185,309,309,309,309,0
|
|
20240828,184400,189921185,309,309,309,309,0
|
|
20240828,184300,189921185,309,309,309,309,0
|
|
20240828,184200,189921185,309,309,309,309,0
|
|
20240828,184100,189921185,309,309,309,309,0
|
|
20240828,184000,189921185,309,309,309,309,0
|
|
20240828,183900,189921185,309,309,309,309,0
|
|
20240828,183800,189921185,309,309,309,309,0
|
|
20240828,183700,189921185,309,309,309,309,0
|
|
20240828,183600,189921185,309,309,309,309,0
|
|
20240828,183500,189921185,309,309,309,309,0
|
|
20240828,183400,189921185,309,309,309,309,0
|
|
20240828,183300,189921185,309,309,309,309,0
|
|
20240828,183200,189921185,309,309,309,309,0
|
|
20240828,183100,189921185,309,309,309,309,2450
|
|
20240828,183000,189921185,309,309,309,309,0
|
|
20240828,182900,189921185,309,309,309,309,0
|
|
20240828,182800,189921185,309,309,309,309,0
|
|
20240828,182700,189921185,309,309,309,309,0
|
|
20240828,182600,189921185,309,309,309,309,0
|
|
20240828,182500,189921185,309,309,309,309,0
|
|
20240828,182400,189921185,309,309,309,309,0
|
|
20240828,182300,189921185,309,309,309,309,0
|
|
20240828,182200,189921185,309,309,309,309,0
|
|
20240828,182100,189921185,309,309,309,309,0
|
|
20240828,182000,189921185,309,309,309,309,0
|
|
20240828,181900,189921185,309,309,309,309,0
|
|
20240828,181800,189921185,309,309,309,309,0
|
|
20240828,181700,189921185,309,309,309,309,0
|
|
20240828,181600,189921185,309,309,309,309,0
|
|
20240828,181500,189921185,309,309,309,309,0
|
|
20240828,181400,189921185,309,309,309,309,0
|
|
20240828,181300,189921185,309,309,309,309,0
|
|
20240828,181200,189921185,309,309,309,309,0
|
|
20240828,181100,189921185,309,309,309,309,0
|
|
20240828,181000,189921185,309,309,309,309,0
|
|
20240828,180900,189921185,309,309,309,309,0
|
|
20240828,180800,189921185,309,309,309,309,0
|
|
20240828,180700,189921185,309,309,309,309,0
|
|
20240828,180600,189921185,309,309,309,309,0
|
|
20240828,180500,189921185,309,309,309,309,0
|
|
20240828,180400,189921185,309,309,309,309,0
|
|
20240828,180300,189921185,309,309,309,309,0
|
|
20240828,180200,189921185,309,309,309,309,0
|
|
20240828,180100,189921185,309,309,309,309,2450
|
|
20240828,180000,189921185,309,309,309,309,0
|
|
20240828,175900,189921185,309,309,309,309,0
|
|
20240828,175800,189921185,309,309,309,309,0
|
|
20240828,175700,189921185,309,309,309,309,0
|
|
20240828,175600,189921185,309,309,309,309,0
|
|
20240828,175500,189921185,309,309,309,309,0
|
|
20240828,175400,189921185,309,309,309,309,0
|
|
20240828,175300,189921185,309,309,309,309,0
|
|
20240828,175200,189921185,309,309,309,309,0
|
|
20240828,175100,189921185,309,309,309,309,0
|
|
20240828,175000,189921185,309,309,309,309,0
|
|
20240828,174900,189921185,309,309,309,309,0
|
|
20240828,174800,189921185,309,309,309,309,0
|
|
20240828,174700,189921185,309,309,309,309,0
|
|
20240828,174600,189921185,309,309,309,309,0
|
|
20240828,174500,189921185,309,309,309,309,0
|
|
20240828,174400,189921185,309,309,309,309,0
|
|
20240828,174300,189921185,309,309,309,309,0
|
|
20240828,174200,189921185,309,309,309,309,0
|
|
20240828,174100,189921185,309,309,309,309,0
|
|
20240828,174000,189921185,309,309,309,309,0
|
|
20240828,173900,189921185,309,309,309,309,0
|
|
20240828,173800,189921185,309,309,309,309,0
|
|
20240828,173700,189921185,309,309,309,309,0
|
|
20240828,173600,189921185,309,309,309,309,0
|
|
20240828,173500,189921185,309,309,309,309,0
|
|
20240828,173400,189921185,309,309,309,309,0
|
|
20240828,173300,189921185,309,309,309,309,0
|
|
20240828,173200,189921185,309,309,309,309,0
|
|
20240828,173100,189921185,309,309,309,309,2450
|
|
20240828,173000,189921185,309,309,309,309,0
|
|
20240828,172900,189921185,309,309,309,309,0
|
|
20240828,172800,189921185,309,309,309,309,0
|
|
20240828,172700,189921185,309,309,309,309,0
|
|
20240828,172600,189921185,309,309,309,309,0
|
|
20240828,172500,189921185,309,309,309,309,0
|
|
20240828,172400,189921185,309,309,309,309,0
|
|
20240828,172300,189921185,309,309,309,309,0
|
|
20240828,172200,189921185,309,309,309,309,0
|
|
20240828,172100,189921185,309,309,309,309,0
|
|
20240828,172000,189921185,309,309,309,309,0
|
|
20240828,171900,189921185,309,309,309,309,0
|
|
20240828,171800,189921185,309,309,309,309,0
|
|
20240828,171700,189921185,309,309,309,309,0
|
|
20240828,171600,189921185,309,309,309,309,0
|
|
20240828,171500,189921185,309,309,309,309,0
|
|
20240828,171400,189921185,309,309,309,309,0
|
|
20240828,171300,189921185,309,309,309,309,0
|
|
20240828,171200,189921185,309,309,309,309,0
|
|
20240828,171100,189921185,309,309,309,309,0
|
|
20240828,171000,189921185,309,309,309,309,0
|
|
20240828,170900,189921185,309,309,309,309,0
|
|
20240828,170800,189921185,309,309,309,309,0
|
|
20240828,170700,189921185,309,309,309,309,0
|
|
20240828,170600,189921185,309,309,309,309,0
|
|
20240828,170500,189921185,309,309,309,309,0
|
|
20240828,170400,189921185,309,309,309,309,0
|
|
20240828,170300,189921185,309,309,309,309,0
|
|
20240828,170200,189921185,309,309,309,309,0
|
|
20240828,170100,189921185,309,309,309,309,2450
|
|
20240828,170000,189921185,309,309,309,309,0
|
|
20240828,165900,189921185,309,309,309,309,0
|
|
20240828,165800,189921185,309,309,309,309,0
|
|
20240828,165700,189921185,309,309,309,309,0
|
|
20240828,165600,189921185,309,309,309,309,0
|
|
20240828,165500,189921185,309,309,309,309,0
|
|
20240828,165400,189921185,309,309,309,309,0
|
|
20240828,165300,189921185,309,309,309,309,0
|
|
20240828,165200,189921185,309,309,309,309,0
|
|
20240828,165100,189921185,309,309,309,309,0
|
|
20240828,165000,189921185,309,309,309,309,0
|
|
20240828,164900,189921185,309,309,309,309,0
|
|
20240828,164800,189921185,309,309,309,309,0
|
|
20240828,164700,189921185,309,309,309,309,0
|
|
20240828,164600,189921185,309,309,309,309,0
|
|
20240828,164500,189921185,309,309,309,309,0
|
|
20240828,164400,189921185,309,309,309,309,0
|
|
20240828,164300,189921185,309,309,309,309,0
|
|
20240828,164200,189921185,309,309,309,309,0
|
|
20240828,164100,189921185,309,309,309,309,0
|
|
20240828,164000,189921185,309,309,309,309,0
|
|
20240828,163900,189921185,309,309,309,309,0
|
|
20240828,163800,189921185,309,309,309,309,0
|
|
20240828,163700,189921185,309,309,309,309,0
|
|
20240828,163600,189921185,309,309,309,309,0
|
|
20240828,163500,189921185,309,309,309,309,0
|
|
20240828,163400,189921185,309,309,309,309,0
|
|
20240828,163300,189921185,309,309,309,309,0
|
|
20240828,163200,189921185,309,309,309,309,0
|
|
20240828,163100,189921185,309,309,309,309,2450
|
|
20240828,163000,189921185,309,309,309,309,0
|
|
20240828,162900,189921185,309,309,309,309,0
|
|
20240828,162800,189921185,309,309,309,309,0
|
|
20240828,162700,189921185,309,309,309,309,0
|
|
20240828,162600,189921185,309,309,309,309,0
|
|
20240828,162500,189921185,309,309,309,309,0
|
|
20240828,162400,189921185,309,309,309,309,0
|
|
20240828,162300,189921185,309,309,309,309,0
|
|
20240828,162200,189921185,309,309,309,309,0
|
|
20240828,162100,189921185,309,309,309,309,0
|
|
20240828,162000,189921185,309,309,309,309,0
|
|
20240828,161900,189921185,309,309,309,309,0
|
|
20240828,161800,189921185,309,309,309,309,0
|
|
20240828,161700,189921185,309,309,309,309,0
|
|
20240828,161600,189921185,309,309,309,309,0
|
|
20240828,161500,189921185,309,309,309,309,0
|
|
20240828,161400,189921185,309,309,309,309,0
|
|
20240828,161300,189921185,309,309,309,309,0
|
|
20240828,161200,189921185,309,309,309,309,0
|
|
20240828,161100,189921185,309,309,309,309,0
|
|
20240828,161000,189921185,309,309,309,309,0
|
|
20240828,160900,189921185,309,309,309,309,0
|
|
20240828,160800,189921185,309,309,309,309,0
|
|
20240828,160700,189921185,309,309,309,309,0
|
|
20240828,160600,189921185,309,309,309,309,0
|
|
20240828,160500,189921185,309,309,309,309,0
|
|
20240828,160400,189921185,309,309,309,309,0
|
|
20240828,160300,189921185,309,309,309,309,0
|
|
20240828,160200,189921185,309,309,309,309,0
|
|
20240828,160100,189921185,309,309,309,309,2450
|
|
20240828,160000,189921185,309,309,309,309,0
|
|
20240828,155900,189921185,309,309,309,309,0
|
|
20240828,155800,189921185,309,309,309,309,0
|
|
20240828,155700,189921185,309,309,309,309,0
|
|
20240828,155600,189921185,309,309,309,309,0
|
|
20240828,155500,189921185,309,309,309,309,0
|
|
20240828,155400,189921185,309,309,309,309,0
|
|
20240828,155300,189921185,309,309,309,309,0
|
|
20240828,155200,189921185,309,309,309,309,0
|
|
20240828,155100,189921185,309,309,309,309,0
|
|
20240828,155000,189921185,309,309,309,309,0
|
|
20240828,154900,189921185,309,309,309,309,0
|
|
20240828,154800,189921185,309,309,309,309,0
|
|
20240828,154700,189921185,309,309,309,309,0
|
|
20240828,154600,189921185,309,309,309,309,0
|
|
20240828,154500,189921185,309,309,309,309,0
|
|
20240828,154400,189921185,309,309,309,309,0
|
|
20240828,154300,189921185,309,309,309,309,0
|
|
20240828,154200,189921185,309,309,309,309,0
|
|
20240828,154100,189921185,309,309,309,309,0
|
|
20240828,154000,189921185,309,309,309,309,0
|
|
20240828,153900,189921185,309,309,309,309,0
|
|
20240828,153800,189921185,309,309,309,309,0
|
|
20240828,153700,189921185,309,309,309,309,0
|
|
20240828,153600,189921185,309,309,309,309,0
|
|
20240828,153500,189921185,309,309,309,309,0
|
|
20240828,153400,189921185,309,309,309,309,0
|
|
20240828,153300,189921185,309,309,309,309,0
|
|
20240828,153200,189921185,309,309,309,309,0
|
|
20240828,153100,189921185,309,309,309,309,2450
|
|
20240828,153000,189921185,309,309,309,309,2450
|
|
20240828,152900,189164135,311,311,311,311,0
|
|
20240828,152800,189164135,311,311,311,311,0
|
|
20240828,152700,189164135,311,311,311,311,0
|
|
20240828,152600,189164135,311,311,311,311,0
|
|
20240828,152500,189164135,311,311,311,311,0
|
|
20240828,152400,189164135,311,311,311,311,0
|
|
20240828,152300,189164135,311,311,311,311,0
|
|
20240828,152200,189164135,311,311,311,311,0
|
|
20240828,152100,189164135,311,311,311,311,0
|
|
20240828,152000,189164135,311,311,311,311,0
|
|
20240828,151900,189164135,311,310,311,310,2
|
|
20240828,151800,189163514,311,310,311,310,2
|
|
20240828,151700,189162893,310,310,310,310,428
|
|
20240828,151600,189030213,309,309,309,309,0
|
|
20240828,151500,189030213,309,310,310,309,201
|
|
20240828,151400,188968103,311,309,311,309,9589
|
|
20240828,151300,186005094,311,311,311,311,0
|
|
20240828,151200,186005094,311,311,311,311,0
|
|
20240828,151100,186005094,311,311,311,311,2
|
|
20240828,151000,186004472,311,311,311,311,1
|
|
20240828,150900,186004161,309,309,309,309,0
|
|
20240828,150800,186004161,309,309,309,309,0
|
|
20240828,150700,186004161,309,309,309,309,1
|
|
20240828,150600,186003852,311,311,311,311,0
|
|
20240828,150500,186003852,311,310,311,310,2
|
|
20240828,150400,186003231,309,309,309,309,0
|
|
20240828,150300,186003231,309,309,309,309,1
|
|
20240828,150200,186002922,311,311,311,311,0
|
|
20240828,150100,186002922,311,311,311,311,6
|
|
20240828,150000,186001056,311,311,311,311,1
|
|
20240828,145900,186000745,311,311,311,311,0
|
|
20240828,145800,186000745,311,309,311,309,1401
|
|
20240828,145700,185565037,311,310,311,310,7000
|
|
20240828,145600,183388039,309,310,311,309,10001
|
|
20240828,145500,180278300,310,309,310,309,20001
|
|
20240828,145400,174097990,311,311,311,311,0
|
|
20240828,145300,174097990,311,311,311,311,1
|
|
20240828,145200,174097679,311,310,311,309,22
|
|
20240828,145100,174090859,310,310,310,310,2
|
|
20240828,145000,174090239,310,310,310,310,3
|
|
20240828,144900,174089309,311,311,311,311,0
|
|
20240828,144800,174089309,311,311,311,311,1
|
|
20240828,144700,174088998,310,310,310,310,0
|
|
20240828,144600,174088998,310,310,310,310,0
|
|
20240828,144500,174088998,310,309,310,309,13790
|
|
20240828,144400,169823469,309,308,309,308,3
|
|
20240828,144300,169822543,309,309,309,309,1
|
|
20240828,144200,169822234,309,309,309,309,94
|
|
20240828,144100,169793188,309,309,309,309,0
|
|
20240828,144000,169793188,309,309,309,309,0
|
|
20240828,143900,169793188,309,309,309,309,0
|
|
20240828,143800,169793188,309,308,309,308,1001
|
|
20240828,143700,169484879,309,309,309,309,3330
|
|
20240828,143600,168455909,309,309,309,309,1
|
|
20240828,143500,168455600,309,309,309,309,0
|
|
20240828,143400,168455600,309,309,309,309,2
|
|
20240828,143300,168454982,310,309,310,309,6
|
|
20240828,143200,168453127,311,311,311,311,1
|
|
20240828,143100,168452816,311,310,311,310,2
|
|
20240828,143000,168452195,309,309,309,309,0
|
|
20240828,142900,168452195,309,309,309,309,5
|
|
20240828,142800,168450650,309,309,309,309,1
|
|
20240828,142700,168450341,311,311,311,311,0
|
|
20240828,142600,168450341,311,311,311,311,1
|
|
20240828,142500,168450030,311,310,311,309,8980
|
|
20240828,142400,165675205,310,310,310,310,7599
|
|
20240828,142300,163319515,311,311,311,311,0
|
|
20240828,142200,163319515,311,311,311,311,1
|
|
20240828,142100,163319204,310,310,310,310,0
|
|
20240828,142000,163319204,310,310,310,310,51
|
|
20240828,141900,163303394,310,310,310,310,1
|
|
20240828,141800,163303084,311,310,311,310,32
|
|
20240828,141700,163293143,309,309,309,309,1
|
|
20240828,141600,163292834,311,311,311,311,2
|
|
20240828,141500,163292212,311,311,311,311,0
|
|
20240828,141400,163292212,311,311,311,311,4464
|
|
20240828,141300,161903908,311,311,311,311,14134
|
|
20240828,141200,157508234,311,311,311,311,0
|
|
20240828,141100,157508234,311,311,311,311,0
|
|
20240828,141000,157508234,311,310,311,310,23558
|
|
20240828,140900,150190406,310,309,310,309,16779
|
|
20240828,140800,145004325,311,311,311,311,0
|
|
20240828,140700,145004325,311,311,311,311,0
|
|
20240828,140600,145004325,311,311,311,311,42
|
|
20240828,140500,144991263,309,309,309,309,0
|
|
20240828,140400,144991263,309,309,309,309,3000
|
|
20240828,140300,144064263,311,311,311,311,977
|
|
20240828,140200,143760416,309,311,311,309,3239
|
|
20240828,140100,142759407,312,312,312,312,0
|
|
20240828,140000,142759407,312,312,312,312,215
|
|
20240828,135900,142692327,312,312,313,310,1022
|
|
20240828,135800,142372452,313,311,314,310,15759
|
|
20240828,135700,137442143,311,311,311,311,0
|
|
20240828,135600,137442143,311,311,311,311,0
|
|
20240828,135500,137442143,311,311,311,311,2523
|
|
20240828,135400,136657490,311,311,311,311,17850
|
|
20240828,135300,131106140,311,310,311,309,1604
|
|
20240828,135200,130610194,310,310,310,310,1101
|
|
20240828,135100,130268884,311,311,311,311,354
|
|
20240828,135000,130158790,312,312,312,312,0
|
|
20240828,134900,130158790,312,312,312,312,0
|
|
20240828,134800,130158790,312,312,312,312,0
|
|
20240828,134700,130158790,312,312,312,312,0
|
|
20240828,134600,130158790,312,312,312,312,1542
|
|
20240828,134500,129677686,312,312,312,312,0
|
|
20240828,134400,129677686,312,312,312,312,0
|
|
20240828,134300,129677686,312,312,312,312,0
|
|
20240828,134200,129677686,312,312,312,312,1
|
|
20240828,134100,129677374,310,312,312,310,2001
|
|
20240828,134000,129057062,310,310,310,310,0
|
|
20240828,133900,129057062,310,310,310,310,0
|
|
20240828,133800,129057062,310,310,310,310,0
|
|
20240828,133700,129057062,310,311,311,310,15625
|
|
20240828,133600,124213284,311,311,311,311,0
|
|
20240828,133500,124213284,311,311,311,311,0
|
|
20240828,133400,124213284,311,311,311,311,0
|
|
20240828,133300,124213284,311,311,311,311,0
|
|
20240828,133200,124213284,311,311,311,311,0
|
|
20240828,133100,124213284,311,311,311,311,0
|
|
20240828,133000,124213284,311,311,311,311,0
|
|
20240828,132900,124213284,311,311,311,311,0
|
|
20240828,132800,124213284,311,311,311,311,1
|
|
20240828,132700,124212973,310,310,310,310,0
|
|
20240828,132600,124212973,310,310,310,310,0
|
|
20240828,132500,124212973,310,310,310,310,0
|
|
20240828,132400,124212973,310,312,312,310,2
|
|
20240828,132300,124212351,312,312,312,312,2
|
|
20240828,132200,124211727,310,310,310,310,0
|
|
20240828,132100,124211727,310,310,310,310,1
|
|
20240828,132000,124211417,310,311,311,310,75234
|
|
20240828,131900,100829904,313,312,313,311,2001
|
|
20240828,131800,100205592,311,311,311,311,0
|
|
20240828,131700,100205592,311,311,311,311,1
|
|
20240828,131600,100205281,312,312,312,312,1
|
|
20240828,131500,100204969,312,312,312,312,0
|
|
20240828,131400,100204969,312,312,312,312,445
|
|
20240828,131300,100066129,312,312,312,312,0
|
|
20240828,131200,100066129,312,312,312,312,0
|
|
20240828,131100,100066129,312,312,312,312,400
|
|
20240828,131000,99941329,313,313,313,313,0
|
|
20240828,130900,99941329,313,313,313,313,0
|
|
20240828,130800,99941329,313,313,313,313,0
|
|
20240828,130700,99941329,313,313,313,313,0
|
|
20240828,130600,99941329,313,313,313,313,0
|
|
20240828,130500,99941329,313,313,313,313,7851
|
|
20240828,130400,97483966,312,312,312,312,0
|
|
20240828,130300,97483966,312,312,312,312,0
|
|
20240828,130200,97483966,312,312,312,312,83
|
|
20240828,130100,97458070,312,311,312,311,3355
|
|
20240828,130000,96414540,312,312,312,312,1000
|
|
20240828,125900,96102540,312,312,312,312,0
|
|
20240828,125800,96102540,312,312,312,312,51
|
|
20240828,125700,96086628,312,312,312,312,2539
|
|
20240828,125600,95294460,313,313,313,313,0
|
|
20240828,125500,95294460,313,312,313,312,1001
|
|
20240828,125400,94982147,313,313,313,313,0
|
|
20240828,125300,94982147,313,313,313,313,0
|
|
20240828,125200,94982147,313,313,313,313,0
|
|
20240828,125100,94982147,313,313,313,313,0
|
|
20240828,125000,94982147,313,312,313,312,100
|
|
20240828,124900,94950891,312,312,312,312,0
|
|
20240828,124800,94950891,312,312,312,312,1
|
|
20240828,124700,94950579,311,312,312,311,754
|
|
20240828,124600,94715332,312,312,312,312,1029
|
|
20240828,124500,94394284,312,312,312,312,1321
|
|
20240828,124400,93982132,312,312,312,312,0
|
|
20240828,124300,93982132,312,312,312,312,2430
|
|
20240828,124200,93223972,312,312,312,312,750
|
|
20240828,124100,92989972,312,311,313,311,12881
|
|
20240828,124000,88971386,312,312,312,312,0
|
|
20240828,123900,88971386,312,313,313,312,4101
|
|
20240828,123800,87691873,312,312,312,312,3224
|
|
20240828,123700,86685985,312,312,312,312,0
|
|
20240828,123600,86685985,312,312,312,312,0
|
|
20240828,123500,86685985,312,312,312,312,1
|
|
20240828,123400,86685673,311,312,312,311,2
|
|
20240828,123300,86685050,312,311,312,311,8001
|
|
20240828,123200,84196738,312,312,312,312,0
|
|
20240828,123100,84196738,312,312,312,312,1
|
|
20240828,123000,84196426,311,311,311,311,0
|
|
20240828,122900,84196426,311,311,311,311,1
|
|
20240828,122800,84196115,312,312,312,312,0
|
|
20240828,122700,84196115,312,312,312,312,0
|
|
20240828,122600,84196115,312,312,312,312,1
|
|
20240828,122500,84195803,311,312,312,311,2
|
|
20240828,122400,84195180,311,311,311,311,0
|
|
20240828,122300,84195180,311,311,311,311,0
|
|
20240828,122200,84195180,311,311,311,311,1
|
|
20240828,122100,84194869,312,312,312,312,1
|
|
20240828,122000,84194557,311,311,311,311,1
|
|
20240828,121900,84194246,312,311,312,311,24
|
|
20240828,121800,84186781,311,311,311,311,0
|
|
20240828,121700,84186781,311,311,311,311,0
|
|
20240828,121600,84186781,311,311,311,311,10442
|
|
20240828,121500,80939319,312,312,312,312,0
|
|
20240828,121400,80939319,312,312,312,312,0
|
|
20240828,121300,80939319,312,312,312,312,0
|
|
20240828,121200,80939319,312,312,312,312,0
|
|
20240828,121100,80939319,312,311,312,311,2
|
|
20240828,121000,80938696,312,311,312,311,2
|
|
20240828,120900,80938073,312,312,312,312,1
|
|
20240828,120800,80937761,312,312,312,312,0
|
|
20240828,120700,80937761,312,312,312,312,0
|
|
20240828,120600,80937761,312,312,312,312,1
|
|
20240828,120500,80937449,311,311,311,311,0
|
|
20240828,120400,80937449,311,311,311,311,0
|
|
20240828,120300,80937449,311,312,312,311,2
|
|
20240828,120200,80936826,311,311,311,311,0
|
|
20240828,120100,80936826,311,311,311,311,3500
|
|
20240828,120000,79848326,312,312,312,312,0
|
|
20240828,115900,79848326,312,312,312,312,0
|
|
20240828,115800,79848326,312,311,312,311,13000
|
|
20240828,115700,75795326,311,312,312,311,26002
|
|
20240828,115600,67708703,311,311,311,311,1
|
|
20240828,115500,67708392,312,311,312,311,26
|
|
20240828,115400,67700305,312,311,312,311,7
|
|
20240828,115300,67698122,312,312,312,312,0
|
|
20240828,115200,67698122,312,312,312,312,0
|
|
20240828,115100,67698122,312,312,312,312,0
|
|
20240828,115000,67698122,312,312,312,312,610
|
|
20240828,114900,67507802,312,312,312,312,1
|
|
20240828,114800,67507490,311,311,311,311,0
|
|
20240828,114700,67507490,311,311,311,311,1
|
|
20240828,114600,67507179,312,312,312,312,1
|
|
20240828,114500,67506867,311,312,312,311,2
|
|
20240828,114400,67506244,312,312,312,312,0
|
|
20240828,114300,67506244,312,312,312,312,0
|
|
20240828,114200,67506244,312,312,312,312,2
|
|
20240828,114100,67505620,312,312,312,312,640
|
|
20240828,114000,67305940,312,312,312,312,0
|
|
20240828,113900,67305940,312,312,312,312,0
|
|
20240828,113800,67305940,312,312,312,312,0
|
|
20240828,113700,67305940,312,312,312,312,0
|
|
20240828,113600,67305940,312,312,312,312,0
|
|
20240828,113500,67305940,312,312,312,312,10
|
|
20240828,113400,67302820,311,311,311,311,0
|
|
20240828,113300,67302820,311,312,312,311,2
|
|
20240828,113200,67302197,312,312,312,312,0
|
|
20240828,113100,67302197,312,312,312,312,2
|
|
20240828,113000,67301573,311,312,312,311,2
|
|
20240828,112900,67300950,312,312,312,312,0
|
|
20240828,112800,67300950,312,312,312,312,1
|
|
20240828,112700,67300638,312,312,312,312,0
|
|
20240828,112600,67300638,312,312,312,312,1
|
|
20240828,112500,67300326,312,312,312,312,0
|
|
20240828,112400,67300326,312,312,312,312,799
|
|
20240828,112300,67051038,312,312,312,312,0
|
|
20240828,112200,67051038,312,312,312,312,0
|
|
20240828,112100,67051038,312,313,313,312,2
|
|
20240828,112000,67050413,312,313,313,312,3132
|
|
20240828,111900,66073228,312,312,312,312,2
|
|
20240828,111800,66072604,312,312,312,312,1
|
|
20240828,111700,66072292,313,313,313,313,1
|
|
20240828,111600,66071979,312,312,312,312,0
|
|
20240828,111500,66071979,312,312,313,312,502
|
|
20240828,111400,65915354,313,312,313,312,2
|
|
20240828,111300,65914729,313,312,313,312,3
|
|
20240828,111200,65913792,313,313,313,313,0
|
|
20240828,111100,65913792,313,313,313,313,0
|
|
20240828,111000,65913792,313,313,313,313,0
|
|
20240828,110900,65913792,313,313,313,312,2004
|
|
20240828,110800,65288540,312,312,312,312,0
|
|
20240828,110700,65288540,312,313,313,312,4502
|
|
20240828,110600,63883915,312,314,314,312,5002
|
|
20240828,110500,62323289,313,313,313,313,10000
|
|
20240828,110400,59193289,312,313,313,312,781
|
|
20240828,110300,58949616,312,312,312,312,5033
|
|
20240828,110200,57379320,311,311,311,311,2
|
|
20240828,110100,57378698,312,312,312,312,3
|
|
20240828,110000,57377762,312,312,312,312,15
|
|
20240828,105900,57373082,313,313,313,313,0
|
|
20240828,105800,57373082,313,313,313,313,0
|
|
20240828,105700,57373082,313,313,313,313,0
|
|
20240828,105600,57373082,313,313,313,313,0
|
|
20240828,105500,57373082,313,313,313,313,10442
|
|
20240828,105400,54104736,313,313,313,313,0
|
|
20240828,105300,54104736,313,313,313,313,0
|
|
20240828,105200,54104736,313,313,313,313,0
|
|
20240828,105100,54104736,313,313,313,313,1
|
|
20240828,105000,54104423,312,312,312,312,1500
|
|
20240828,104900,53636423,311,311,311,311,0
|
|
20240828,104800,53636423,311,311,311,311,0
|
|
20240828,104700,53636423,311,311,311,311,4417
|
|
20240828,104600,52262736,311,311,311,311,0
|
|
20240828,104500,52262736,311,311,311,311,0
|
|
20240828,104400,52262736,311,311,311,311,3
|
|
20240828,104300,52261803,310,310,310,310,125
|
|
20240828,104200,52223053,311,311,311,311,4
|
|
20240828,104100,52221809,312,312,312,312,1
|
|
20240828,104000,52221497,312,312,312,312,2000
|
|
20240828,103900,51597497,311,311,311,311,100747
|
|
20240828,103800,20265180,312,312,312,312,1
|
|
20240828,103700,20264868,311,311,311,311,1776
|
|
20240828,103600,19712532,311,311,311,311,2530
|
|
20240828,103500,18925702,312,313,313,312,161
|
|
20240828,103400,18875449,312,312,312,312,104
|
|
20240828,103300,18843001,312,312,312,312,10
|
|
20240828,103200,18839881,312,312,312,312,999
|
|
20240828,103100,18528193,312,312,312,312,1
|
|
20240828,103000,18527881,311,311,314,311,3767
|
|
20240828,102900,17350012,313,312,313,311,5263
|
|
20240828,102800,15706998,311,312,312,311,5
|
|
20240828,102700,15705439,311,311,311,311,0
|
|
20240828,102600,15705439,311,310,311,310,13255
|
|
20240828,102500,11588209,310,310,310,310,0
|
|
20240828,102400,11588209,310,309,310,309,7468
|
|
20240828,102300,9280596,309,309,309,309,0
|
|
20240828,102200,9280596,309,309,309,309,0
|
|
20240828,102100,9280596,309,309,309,309,0
|
|
20240828,102000,9280596,309,309,309,309,0
|
|
20240828,101900,9280596,309,309,309,309,0
|
|
20240828,101800,9280596,309,309,309,309,1
|
|
20240828,101700,9280287,308,307,309,307,1028
|
|
20240828,101600,8963650,309,309,309,309,0
|
|
20240828,101500,8963650,309,309,309,309,0
|
|
20240828,101400,8963650,309,308,309,308,8622
|
|
20240828,101300,6308072,309,309,309,309,0
|
|
20240828,101200,6308072,309,309,309,309,1
|
|
20240828,101100,6307763,309,309,309,309,0
|
|
20240828,101000,6307763,309,309,309,309,0
|
|
20240828,100900,6307763,309,309,309,309,1
|
|
20240828,100800,6307454,308,308,308,308,1
|
|
20240828,100700,6307146,309,309,309,309,2
|
|
20240828,100600,6306528,309,309,309,309,5
|
|
20240828,100500,6304983,308,308,308,308,1
|
|
20240828,100400,6304675,309,309,309,309,0
|
|
20240828,100300,6304675,309,309,309,309,8
|
|
20240828,100200,6302203,309,309,309,309,1
|
|
20240828,100100,6301894,309,309,309,309,0
|
|
20240828,100000,6301894,309,309,309,309,0
|
|
20240828,095900,6301894,309,309,309,309,0
|
|
20240828,095800,6301894,309,309,309,309,0
|
|
20240828,095700,6301894,309,309,309,309,0
|
|
20240828,095600,6301894,309,309,309,309,0
|
|
20240828,095500,6301894,309,309,309,309,29
|
|
20240828,095400,6292933,309,309,309,309,0
|
|
20240828,095300,6292933,309,309,309,308,1691
|
|
20240828,095200,5772101,309,309,309,309,1
|
|
20240828,095100,5771792,308,308,308,308,2
|
|
20240828,095000,5771176,309,309,309,309,1
|
|
20240828,094900,5770867,308,308,308,308,50
|
|
20240828,094800,5755467,310,310,310,310,0
|
|
20240828,094700,5755467,310,310,310,310,0
|
|
20240828,094600,5755467,310,310,310,310,0
|
|
20240828,094500,5755467,310,310,310,310,3
|
|
20240828,094400,5754537,308,308,308,308,2662
|
|
20240828,094300,4934641,307,307,307,307,0
|
|
20240828,094200,4934641,307,307,307,307,1
|
|
20240828,094100,4934334,309,309,309,309,1
|
|
20240828,094000,4934025,309,309,309,309,8
|
|
20240828,093900,4931553,309,309,309,309,5
|
|
20240828,093800,4930008,309,309,309,309,64
|
|
20240828,093700,4910232,307,309,309,307,2992
|
|
20240828,093600,3985706,309,309,309,309,1
|
|
20240828,093500,3985397,307,307,307,307,0
|
|
20240828,093400,3985397,307,307,307,307,2
|
|
20240828,093300,3984783,309,308,309,308,4
|
|
20240828,093200,3983550,309,308,309,306,10105
|
|
20240828,093100,877553,309,309,309,309,4
|
|
20240828,093000,876317,309,309,309,309,0
|
|
20240828,092900,876317,309,309,309,309,4
|
|
20240828,092800,875081,308,308,308,308,0
|
|
20240828,092700,875081,308,308,308,308,0
|
|
20240828,092600,875081,308,308,308,308,0
|
|
20240828,092500,875081,308,309,309,308,575
|
|
20240828,092400,697978,308,309,309,308,2
|
|
20240828,092300,697361,308,308,308,308,1
|
|
20240828,092200,697053,309,309,309,309,5
|
|
20240828,092100,695508,309,309,309,309,1
|
|
20240828,092000,695199,309,309,309,309,0
|
|
20240828,091900,695199,309,309,309,309,6
|
|
20240828,091800,693345,309,309,309,309,1
|
|
20240828,091700,693036,309,309,309,309,0
|
|
20240828,091600,693036,309,309,309,309,10
|
|
20240828,091500,689946,309,309,309,309,10
|
|
20240828,091400,686856,308,308,308,308,0
|
|
20240828,091300,686856,308,308,308,308,0
|
|
20240828,091200,686856,308,308,308,308,0
|
|
20240828,091100,686856,308,308,308,308,0
|
|
20240828,091000,686856,308,308,308,308,920
|
|
20240828,090900,403496,308,308,308,308,0
|
|
20240828,090800,403496,308,309,309,308,83
|
|
20240828,090700,377850,311,311,311,311,0
|
|
20240828,090600,377850,311,311,311,311,1
|
|
20240828,090500,377539,311,311,311,311,999
|
|
20240828,090400,66850,311,311,311,311,0
|
|
20240828,090300,66850,311,311,311,311,0
|
|
20240828,090200,66850,311,310,311,309,4
|
|
20240828,090100,65610,311,311,311,311,0
|
|
20240828,090000,65610,311,310,311,310,211
|