603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190000,89715191,293,293,293,293,15615
|
|
20240905,185900,89715191,293,293,293,293,0
|
|
20240905,185800,89715191,293,293,293,293,0
|
|
20240905,185700,89715191,293,293,293,293,0
|
|
20240905,185600,89715191,293,293,293,293,0
|
|
20240905,185500,89715191,293,293,293,293,0
|
|
20240905,185400,89715191,293,293,293,293,0
|
|
20240905,185300,89715191,293,293,293,293,0
|
|
20240905,185200,89715191,293,293,293,293,0
|
|
20240905,185100,89715191,293,293,293,293,0
|
|
20240905,185000,89715191,293,293,293,293,0
|
|
20240905,184900,89715191,293,293,293,293,0
|
|
20240905,184800,89715191,293,293,293,293,0
|
|
20240905,184700,89715191,293,293,293,293,0
|
|
20240905,184600,89715191,293,293,293,293,0
|
|
20240905,184500,89715191,293,293,293,293,0
|
|
20240905,184400,89715191,293,293,293,293,0
|
|
20240905,184300,89715191,293,293,293,293,0
|
|
20240905,184200,89715191,293,293,293,293,0
|
|
20240905,184100,89715191,293,293,293,293,0
|
|
20240905,184000,89715191,293,293,293,293,0
|
|
20240905,183900,89715191,293,293,293,293,0
|
|
20240905,183800,89715191,293,293,293,293,0
|
|
20240905,183700,89715191,293,293,293,293,0
|
|
20240905,183600,89715191,293,293,293,293,0
|
|
20240905,183500,89715191,293,293,293,293,0
|
|
20240905,183400,89715191,293,293,293,293,0
|
|
20240905,183300,89715191,293,293,293,293,0
|
|
20240905,183200,89715191,293,293,293,293,0
|
|
20240905,183100,89715191,293,293,293,293,0
|
|
20240905,183000,89715191,293,293,293,293,15615
|
|
20240905,182900,89715191,293,293,293,293,0
|
|
20240905,182800,89715191,293,293,293,293,0
|
|
20240905,182700,89715191,293,293,293,293,0
|
|
20240905,182600,89715191,293,293,293,293,0
|
|
20240905,182500,89715191,293,293,293,293,0
|
|
20240905,182400,89715191,293,293,293,293,0
|
|
20240905,182300,89715191,293,293,293,293,0
|
|
20240905,182200,89715191,293,293,293,293,0
|
|
20240905,182100,89715191,293,293,293,293,0
|
|
20240905,182000,89715191,293,293,293,293,0
|
|
20240905,181900,89715191,293,293,293,293,0
|
|
20240905,181800,89715191,293,293,293,293,0
|
|
20240905,181700,89715191,293,293,293,293,0
|
|
20240905,181600,89715191,293,293,293,293,0
|
|
20240905,181500,89715191,293,293,293,293,0
|
|
20240905,181400,89715191,293,293,293,293,0
|
|
20240905,181300,89715191,293,293,293,293,0
|
|
20240905,181200,89715191,293,293,293,293,0
|
|
20240905,181100,89715191,293,293,293,293,0
|
|
20240905,181000,89715191,293,293,293,293,0
|
|
20240905,180900,89715191,293,293,293,293,0
|
|
20240905,180800,89715191,293,293,293,293,0
|
|
20240905,180700,89715191,293,293,293,293,0
|
|
20240905,180600,89715191,293,293,293,293,0
|
|
20240905,180500,89715191,293,293,293,293,0
|
|
20240905,180400,89715191,293,293,293,293,0
|
|
20240905,180300,89715191,293,293,293,293,0
|
|
20240905,180200,89715191,293,293,293,293,0
|
|
20240905,180100,89715191,293,293,293,293,0
|
|
20240905,180000,89715191,293,293,293,293,15615
|
|
20240905,175900,89715191,293,293,293,293,0
|
|
20240905,175800,89715191,293,293,293,293,0
|
|
20240905,175700,89715191,293,293,293,293,0
|
|
20240905,175600,89715191,293,293,293,293,0
|
|
20240905,175500,89715191,293,293,293,293,0
|
|
20240905,175400,89715191,293,293,293,293,0
|
|
20240905,175300,89715191,293,293,293,293,0
|
|
20240905,175200,89715191,293,293,293,293,0
|
|
20240905,175100,89715191,293,293,293,293,0
|
|
20240905,175000,89715191,293,293,293,293,0
|
|
20240905,174900,89715191,293,293,293,293,0
|
|
20240905,174800,89715191,293,293,293,293,0
|
|
20240905,174700,89715191,293,293,293,293,0
|
|
20240905,174600,89715191,293,293,293,293,0
|
|
20240905,174500,89715191,293,293,293,293,0
|
|
20240905,174400,89715191,293,293,293,293,0
|
|
20240905,174300,89715191,293,293,293,293,0
|
|
20240905,174200,89715191,293,293,293,293,0
|
|
20240905,174100,89715191,293,293,293,293,0
|
|
20240905,174000,89715191,293,293,293,293,0
|
|
20240905,173900,89715191,293,293,293,293,0
|
|
20240905,173800,89715191,293,293,293,293,0
|
|
20240905,173700,89715191,293,293,293,293,0
|
|
20240905,173600,89715191,293,293,293,293,0
|
|
20240905,173500,89715191,293,293,293,293,0
|
|
20240905,173400,89715191,293,293,293,293,0
|
|
20240905,173300,89715191,293,293,293,293,0
|
|
20240905,173200,89715191,293,293,293,293,0
|
|
20240905,173100,89715191,293,293,293,293,0
|
|
20240905,173000,89715191,293,293,293,293,15615
|
|
20240905,172900,89715191,293,293,293,293,0
|
|
20240905,172800,89715191,293,293,293,293,0
|
|
20240905,172700,89715191,293,293,293,293,0
|
|
20240905,172600,89715191,293,293,293,293,0
|
|
20240905,172500,89715191,293,293,293,293,0
|
|
20240905,172400,89715191,293,293,293,293,0
|
|
20240905,172300,89715191,293,293,293,293,0
|
|
20240905,172200,89715191,293,293,293,293,0
|
|
20240905,172100,89715191,293,293,293,293,0
|
|
20240905,172000,89715191,293,293,293,293,0
|
|
20240905,171900,89715191,293,293,293,293,0
|
|
20240905,171800,89715191,293,293,293,293,0
|
|
20240905,171700,89715191,293,293,293,293,0
|
|
20240905,171600,89715191,293,293,293,293,0
|
|
20240905,171500,89715191,293,293,293,293,0
|
|
20240905,171400,89715191,293,293,293,293,0
|
|
20240905,171300,89715191,293,293,293,293,0
|
|
20240905,171200,89715191,293,293,293,293,0
|
|
20240905,171100,89715191,293,293,293,293,0
|
|
20240905,171000,89715191,293,293,293,293,0
|
|
20240905,170900,89715191,293,293,293,293,0
|
|
20240905,170800,89715191,293,293,293,293,0
|
|
20240905,170700,89715191,293,293,293,293,0
|
|
20240905,170600,89715191,293,293,293,293,0
|
|
20240905,170500,89715191,293,293,293,293,0
|
|
20240905,170400,89715191,293,293,293,293,0
|
|
20240905,170300,89715191,293,293,293,293,0
|
|
20240905,170200,89715191,293,293,293,293,0
|
|
20240905,170100,89715191,293,293,293,293,0
|
|
20240905,170000,89715191,293,293,293,293,15615
|
|
20240905,165900,89715191,293,293,293,293,0
|
|
20240905,165800,89715191,293,293,293,293,0
|
|
20240905,165700,89715191,293,293,293,293,0
|
|
20240905,165600,89715191,293,293,293,293,0
|
|
20240905,165500,89715191,293,293,293,293,0
|
|
20240905,165400,89715191,293,293,293,293,0
|
|
20240905,165300,89715191,293,293,293,293,0
|
|
20240905,165200,89715191,293,293,293,293,0
|
|
20240905,165100,89715191,293,293,293,293,0
|
|
20240905,165000,89715191,293,293,293,293,0
|
|
20240905,164900,89715191,293,293,293,293,0
|
|
20240905,164800,89715191,293,293,293,293,0
|
|
20240905,164700,89715191,293,293,293,293,0
|
|
20240905,164600,89715191,293,293,293,293,0
|
|
20240905,164500,89715191,293,293,293,293,0
|
|
20240905,164400,89715191,293,293,293,293,0
|
|
20240905,164300,89715191,293,293,293,293,0
|
|
20240905,164200,89715191,293,293,293,293,0
|
|
20240905,164100,89715191,293,293,293,293,0
|
|
20240905,164000,89715191,293,293,293,293,0
|
|
20240905,163900,89715191,293,293,293,293,0
|
|
20240905,163800,89715191,293,293,293,293,0
|
|
20240905,163700,89715191,293,293,293,293,0
|
|
20240905,163600,89715191,293,293,293,293,0
|
|
20240905,163500,89715191,293,293,293,293,0
|
|
20240905,163400,89715191,293,293,293,293,0
|
|
20240905,163300,89715191,293,293,293,293,0
|
|
20240905,163200,89715191,293,293,293,293,0
|
|
20240905,163100,89715191,293,293,293,293,0
|
|
20240905,163000,89715191,293,293,293,293,15615
|
|
20240905,162900,89715191,293,293,293,293,0
|
|
20240905,162800,89715191,293,293,293,293,0
|
|
20240905,162700,89715191,293,293,293,293,0
|
|
20240905,162600,89715191,293,293,293,293,0
|
|
20240905,162500,89715191,293,293,293,293,0
|
|
20240905,162400,89715191,293,293,293,293,0
|
|
20240905,162300,89715191,293,293,293,293,0
|
|
20240905,162200,89715191,293,293,293,293,0
|
|
20240905,162100,89715191,293,293,293,293,0
|
|
20240905,162000,89715191,293,293,293,293,0
|
|
20240905,161900,89715191,293,293,293,293,0
|
|
20240905,161800,89715191,293,293,293,293,0
|
|
20240905,161700,89715191,293,293,293,293,0
|
|
20240905,161600,89715191,293,293,293,293,0
|
|
20240905,161500,89715191,293,293,293,293,0
|
|
20240905,161400,89715191,293,293,293,293,0
|
|
20240905,161300,89715191,293,293,293,293,0
|
|
20240905,161200,89715191,293,293,293,293,0
|
|
20240905,161100,89715191,293,293,293,293,0
|
|
20240905,161000,89715191,293,293,293,293,0
|
|
20240905,160900,89715191,293,293,293,293,0
|
|
20240905,160800,89715191,293,293,293,293,0
|
|
20240905,160700,89715191,293,293,293,293,0
|
|
20240905,160600,89715191,293,293,293,293,0
|
|
20240905,160500,89715191,293,293,293,293,0
|
|
20240905,160400,89715191,293,293,293,293,0
|
|
20240905,160300,89715191,293,293,293,293,0
|
|
20240905,160200,89715191,293,293,293,293,0
|
|
20240905,160100,89715191,293,293,293,293,0
|
|
20240905,160000,89715191,293,293,293,293,15615
|
|
20240905,155900,89715191,293,293,293,293,0
|
|
20240905,155800,89715191,293,293,293,293,0
|
|
20240905,155700,89715191,293,293,293,293,0
|
|
20240905,155600,89715191,293,293,293,293,0
|
|
20240905,155500,89715191,293,293,293,293,0
|
|
20240905,155400,89715191,293,293,293,293,0
|
|
20240905,155300,89715191,293,293,293,293,0
|
|
20240905,155200,89715191,293,293,293,293,0
|
|
20240905,155100,89715191,293,293,293,293,0
|
|
20240905,155000,89715191,293,293,293,293,0
|
|
20240905,154900,89715191,293,293,293,293,0
|
|
20240905,154800,89715191,293,293,293,293,0
|
|
20240905,154700,89715191,293,293,293,293,0
|
|
20240905,154600,89715191,293,293,293,293,0
|
|
20240905,154500,89715191,293,293,293,293,0
|
|
20240905,154400,89715191,293,293,293,293,0
|
|
20240905,154300,89715191,293,293,293,293,0
|
|
20240905,154200,89715191,293,293,293,293,0
|
|
20240905,154100,89715191,293,293,293,293,0
|
|
20240905,154000,89715191,293,293,293,293,0
|
|
20240905,153900,89715191,293,293,293,293,0
|
|
20240905,153800,89715191,293,293,293,293,0
|
|
20240905,153700,89715191,293,293,293,293,0
|
|
20240905,153600,89715191,293,293,293,293,0
|
|
20240905,153500,89715191,293,293,293,293,0
|
|
20240905,153400,89715191,293,293,293,293,0
|
|
20240905,153300,89715191,293,293,293,293,0
|
|
20240905,153200,89715191,293,293,293,293,0
|
|
20240905,153100,89715191,293,293,293,293,0
|
|
20240905,153000,89715191,293,293,293,293,31230
|
|
20240905,152900,85139996,292,292,292,292,0
|
|
20240905,152800,85139996,292,292,292,292,0
|
|
20240905,152700,85139996,292,292,292,292,0
|
|
20240905,152600,85139996,292,292,292,292,0
|
|
20240905,152500,85139996,292,292,292,292,0
|
|
20240905,152400,85139996,292,292,292,292,0
|
|
20240905,152300,85139996,292,292,292,292,0
|
|
20240905,152200,85139996,292,292,292,292,0
|
|
20240905,152100,85139996,292,292,292,292,0
|
|
20240905,152000,85139996,292,292,292,292,0
|
|
20240905,151900,85139996,292,292,292,292,50
|
|
20240905,151800,85125396,291,292,292,291,1005
|
|
20240905,151700,84831945,291,292,292,291,11
|
|
20240905,151600,84828743,292,291,292,291,9
|
|
20240905,151500,84826123,291,291,292,291,11
|
|
20240905,151400,84822921,291,291,291,291,11
|
|
20240905,151300,84819720,291,291,292,291,9
|
|
20240905,151200,84817100,291,291,291,291,10
|
|
20240905,151100,84814190,291,291,291,291,1909
|
|
20240905,151000,84258671,291,291,291,291,642
|
|
20240905,150900,84071849,291,291,291,291,329
|
|
20240905,150800,83976110,291,291,291,291,10
|
|
20240905,150700,83973200,291,291,291,291,8
|
|
20240905,150600,83970872,291,291,291,291,9
|
|
20240905,150500,83968253,291,291,292,291,11
|
|
20240905,150400,83965051,291,291,291,291,246
|
|
20240905,150300,83893465,291,291,292,291,13
|
|
20240905,150200,83889679,292,292,292,291,11
|
|
20240905,150100,83886476,291,291,291,291,9
|
|
20240905,150000,83883857,291,292,292,291,493
|
|
20240905,145900,83739910,291,292,292,291,11006
|
|
20240905,145800,80526163,291,292,292,291,11
|
|
20240905,145700,80522960,291,291,292,291,15
|
|
20240905,145600,80518589,291,291,291,291,10
|
|
20240905,145500,80515679,292,291,292,291,11
|
|
20240905,145400,80512475,291,291,291,291,10
|
|
20240905,145300,80509565,291,291,291,291,9
|
|
20240905,145200,80506946,291,291,292,291,10
|
|
20240905,145100,80504034,291,291,292,291,11
|
|
20240905,145000,80500832,291,292,292,291,11
|
|
20240905,144900,80497629,291,291,291,291,9
|
|
20240905,144800,80495010,291,291,291,291,9
|
|
20240905,144700,80492391,291,291,291,291,10
|
|
20240905,144600,80489481,291,292,292,291,12
|
|
20240905,144500,80485985,291,291,292,291,1009
|
|
20240905,144400,80191366,291,291,291,291,510
|
|
20240905,144300,80042956,291,292,292,291,18
|
|
20240905,144200,80037708,291,291,292,291,13
|
|
20240905,144100,80033922,291,291,292,291,15
|
|
20240905,144000,80029551,291,291,292,291,114
|
|
20240905,143900,79996372,291,292,292,291,21
|
|
20240905,143800,79990249,292,291,292,291,10
|
|
20240905,143700,79987338,291,292,292,291,10
|
|
20240905,143600,79984427,291,291,291,291,9
|
|
20240905,143500,79981808,291,292,292,291,18
|
|
20240905,143400,79976562,291,292,292,291,9
|
|
20240905,143300,79973942,291,291,292,291,11
|
|
20240905,143200,79970740,291,292,292,291,35
|
|
20240905,143100,79960552,291,291,291,291,1008
|
|
20240905,143000,79667224,291,292,292,291,544
|
|
20240905,142900,79508886,291,291,292,291,744
|
|
20240905,142800,79292381,291,292,292,291,11
|
|
20240905,142700,79289178,291,291,291,291,9
|
|
20240905,142600,79286559,291,292,292,291,14
|
|
20240905,142500,79282481,291,292,292,291,11
|
|
20240905,142400,79279277,292,292,292,291,28
|
|
20240905,142300,79271110,291,291,292,291,11
|
|
20240905,142200,79267908,291,291,292,291,10
|
|
20240905,142100,79264996,291,291,292,291,11
|
|
20240905,142000,79261794,291,291,292,291,14
|
|
20240905,141900,79257715,291,292,292,291,10
|
|
20240905,141800,79254804,291,291,292,291,12
|
|
20240905,141700,79251309,291,292,292,291,14830
|
|
20240905,141600,74920954,292,292,293,292,10
|
|
20240905,141500,74918033,292,293,293,292,10
|
|
20240905,141400,74915112,292,293,293,292,11
|
|
20240905,141300,74911899,292,292,292,292,8
|
|
20240905,141200,74909563,292,293,293,292,13
|
|
20240905,141100,74905763,292,292,293,292,14
|
|
20240905,141000,74901671,292,292,293,292,4010
|
|
20240905,140900,73730749,292,293,293,292,11
|
|
20240905,140800,73727536,292,292,292,292,9
|
|
20240905,140700,73724908,292,292,292,292,9
|
|
20240905,140600,73722280,292,292,293,292,12
|
|
20240905,140500,73718773,292,292,292,292,11
|
|
20240905,140400,73715561,292,293,293,292,17
|
|
20240905,140300,73710589,293,292,293,292,39
|
|
20240905,140200,73699171,292,292,293,292,13
|
|
20240905,140100,73695372,291,293,293,291,17
|
|
20240905,140000,73690407,291,291,292,291,19975
|
|
20240905,135900,67877679,291,291,292,291,213
|
|
20240905,135800,67815492,291,291,291,291,8
|
|
20240905,135700,67813164,291,291,293,291,11
|
|
20240905,135600,67809961,291,291,291,291,9
|
|
20240905,135500,67807342,291,291,291,291,9
|
|
20240905,135400,67804723,291,291,291,291,9
|
|
20240905,135300,67802104,291,291,291,291,10
|
|
20240905,135200,67799194,291,291,291,291,8
|
|
20240905,135100,67796866,291,291,291,291,9
|
|
20240905,135000,67794247,291,291,291,291,10
|
|
20240905,134900,67791337,291,291,291,291,8
|
|
20240905,134800,67789009,291,291,291,291,10
|
|
20240905,134700,67786099,291,291,292,291,10
|
|
20240905,134600,67783188,291,292,292,291,6211
|
|
20240905,134500,65975776,291,291,292,291,10
|
|
20240905,134400,65972865,291,291,292,291,19
|
|
20240905,134300,65967326,291,291,291,291,9
|
|
20240905,134200,65964707,292,292,292,292,7776
|
|
20240905,134100,63694115,292,292,292,292,10
|
|
20240905,134000,63691195,292,292,292,292,8
|
|
20240905,133900,63688859,292,292,292,292,10
|
|
20240905,133800,63685939,292,292,292,292,6278
|
|
20240905,133700,61852763,292,292,292,292,8
|
|
20240905,133600,61850427,292,292,292,292,10
|
|
20240905,133500,61847507,292,292,292,292,1009
|
|
20240905,133400,61552879,292,292,292,292,9
|
|
20240905,133300,61550251,292,292,292,292,9
|
|
20240905,133200,61547623,292,292,292,292,10
|
|
20240905,133100,61544703,292,292,292,292,8
|
|
20240905,133000,61542367,292,293,293,292,11
|
|
20240905,132900,61539153,292,292,292,292,10
|
|
20240905,132800,61536233,292,292,292,292,8
|
|
20240905,132700,61533897,292,292,292,292,10
|
|
20240905,132600,61530977,292,292,292,292,9
|
|
20240905,132500,61528349,292,292,292,292,9
|
|
20240905,132400,61525721,292,292,292,292,10
|
|
20240905,132300,61522801,292,293,293,292,24
|
|
20240905,132200,61515778,292,293,293,292,15
|
|
20240905,132100,61511392,292,292,292,292,29
|
|
20240905,132000,61502924,292,292,292,292,10
|
|
20240905,131900,61500004,292,292,292,292,8
|
|
20240905,131800,61497668,292,292,292,292,10
|
|
20240905,131700,61494748,292,292,292,292,9
|
|
20240905,131600,61492120,292,292,292,292,8
|
|
20240905,131500,61489784,292,292,292,292,10
|
|
20240905,131400,61486864,293,292,293,292,13
|
|
20240905,131300,61483064,292,292,292,292,9
|
|
20240905,131200,61480436,292,292,293,292,10
|
|
20240905,131100,61477515,292,292,292,292,9
|
|
20240905,131000,61474887,292,292,292,292,9
|
|
20240905,130900,61472259,292,292,292,292,9
|
|
20240905,130800,61469631,292,292,293,292,24
|
|
20240905,130700,61462609,292,292,292,292,8
|
|
20240905,130600,61460273,292,292,292,292,10
|
|
20240905,130500,61457353,293,292,293,292,12
|
|
20240905,130400,61453846,292,292,292,292,8
|
|
20240905,130300,61451510,292,292,293,292,11
|
|
20240905,130200,61448297,292,292,292,292,9
|
|
20240905,130100,61445669,292,292,292,292,12
|
|
20240905,130000,61442165,292,292,292,292,9
|
|
20240905,125900,61439537,292,293,293,292,17043
|
|
20240905,125800,56446943,293,293,293,293,187
|
|
20240905,125700,56392152,293,293,294,293,41
|
|
20240905,125600,56380107,293,293,293,293,10
|
|
20240905,125500,56377177,293,293,293,293,8
|
|
20240905,125400,56374833,293,293,293,293,10
|
|
20240905,125300,56371903,293,294,294,293,11
|
|
20240905,125200,56368678,293,293,293,293,11
|
|
20240905,125100,56365455,293,293,293,293,9
|
|
20240905,125000,56362818,293,293,293,293,9
|
|
20240905,124900,56360181,293,293,293,293,9
|
|
20240905,124800,56357544,294,293,294,293,10
|
|
20240905,124700,56354613,293,293,293,293,10
|
|
20240905,124600,56351683,293,293,294,293,9
|
|
20240905,124500,56349045,293,293,293,293,10
|
|
20240905,124400,56346115,293,294,294,293,11
|
|
20240905,124300,56342891,293,293,293,293,8
|
|
20240905,124200,56340547,293,293,293,293,10
|
|
20240905,124100,56337617,293,294,294,293,11
|
|
20240905,124000,56334393,293,293,293,293,10
|
|
20240905,123900,56331463,293,293,294,293,10
|
|
20240905,123800,56328532,293,293,293,293,11
|
|
20240905,123700,56325309,293,293,293,293,8
|
|
20240905,123600,56322965,293,293,293,293,10
|
|
20240905,123500,56320035,294,294,294,294,99
|
|
20240905,123400,56290929,294,294,294,294,8
|
|
20240905,123300,56288577,294,294,294,294,10
|
|
20240905,123200,56285637,294,294,294,294,9
|
|
20240905,123100,56282991,294,295,295,294,10
|
|
20240905,123000,56280050,294,295,295,294,11
|
|
20240905,122900,56276815,294,294,294,294,10
|
|
20240905,122800,56273875,294,294,294,294,9
|
|
20240905,122700,56271229,295,295,295,294,1021
|
|
20240905,122600,55971034,295,294,295,294,14
|
|
20240905,122500,55966915,294,294,294,294,8
|
|
20240905,122400,55964563,294,294,295,294,18
|
|
20240905,122300,55959263,294,294,295,294,38
|
|
20240905,122200,55948062,294,295,295,294,50
|
|
20240905,122100,55933320,295,294,295,294,18
|
|
20240905,122000,55928020,294,294,294,294,9
|
|
20240905,121900,55925374,294,294,295,294,39
|
|
20240905,121800,55913878,294,294,294,294,9
|
|
20240905,121700,55911232,294,294,294,294,10
|
|
20240905,121600,55908292,294,294,294,294,8
|
|
20240905,121500,55905940,294,294,294,294,10
|
|
20240905,121400,55903000,294,294,294,294,11
|
|
20240905,121300,55899766,294,294,294,294,9
|
|
20240905,121200,55897120,294,294,294,294,10
|
|
20240905,121100,55894180,294,294,295,294,16
|
|
20240905,121000,55889469,294,294,294,294,9
|
|
20240905,120900,55886823,294,294,294,294,9
|
|
20240905,120800,55884177,294,294,294,294,9
|
|
20240905,120700,55881531,294,294,294,294,11
|
|
20240905,120600,55878297,294,294,294,294,9
|
|
20240905,120500,55875651,294,294,294,294,10
|
|
20240905,120400,55872711,294,293,294,293,9
|
|
20240905,120300,55870069,293,293,293,293,8
|
|
20240905,120200,55867725,293,293,293,293,10
|
|
20240905,120100,55864795,293,293,295,293,166
|
|
20240905,120000,55815843,293,293,293,293,9
|
|
20240905,115900,55813206,293,293,293,293,9
|
|
20240905,115800,55810569,293,293,293,293,10
|
|
20240905,115700,55807639,293,293,293,293,474
|
|
20240905,115600,55668757,293,293,293,293,9
|
|
20240905,115500,55666120,293,293,293,293,10
|
|
20240905,115400,55663190,293,294,294,293,5071
|
|
20240905,115300,54173582,294,294,295,294,20
|
|
20240905,115200,54167692,294,294,294,294,9
|
|
20240905,115100,54165046,294,294,294,294,2009
|
|
20240905,115000,53574400,294,294,294,294,9
|
|
20240905,114900,53571754,294,294,294,294,9
|
|
20240905,114800,53569108,294,296,296,294,10
|
|
20240905,114700,53566166,294,294,294,294,9
|
|
20240905,114600,53563520,294,294,294,294,10
|
|
20240905,114500,53560580,294,296,296,294,10
|
|
20240905,114400,53557638,294,294,295,294,28
|
|
20240905,114300,53549388,294,294,296,294,10
|
|
20240905,114200,53546446,294,294,295,294,10
|
|
20240905,114100,53543504,294,294,294,294,19
|
|
20240905,114000,53537918,294,294,294,294,10
|
|
20240905,113900,53534978,294,296,296,294,10
|
|
20240905,113800,53532036,294,294,294,294,9
|
|
20240905,113700,53529390,294,294,296,294,11
|
|
20240905,113600,53526154,294,294,295,294,33
|
|
20240905,113500,53516437,294,294,295,294,11
|
|
20240905,113400,53513202,294,296,296,294,11
|
|
20240905,113300,53509966,294,294,297,294,9
|
|
20240905,113200,53507317,294,294,294,294,10
|
|
20240905,113100,53504377,294,297,297,294,3752
|
|
20240905,113000,52396526,295,295,295,295,9
|
|
20240905,112900,52393871,295,295,295,295,9
|
|
20240905,112800,52391216,295,294,295,294,509
|
|
20240905,112700,52241065,294,294,294,294,9
|
|
20240905,112600,52238419,294,294,294,294,9
|
|
20240905,112500,52235773,294,294,294,294,10
|
|
20240905,112400,52232833,294,294,294,294,8
|
|
20240905,112300,52230481,294,294,294,294,10
|
|
20240905,112200,52227541,294,294,294,294,9
|
|
20240905,112100,52224895,294,295,295,294,7700
|
|
20240905,112000,49953403,295,295,295,295,10
|
|
20240905,111900,49950453,295,295,295,295,9
|
|
20240905,111800,49947798,295,296,296,295,2827
|
|
20240905,111700,49111412,296,296,297,296,895
|
|
20240905,111600,48845606,296,296,296,296,10
|
|
20240905,111500,48842646,296,297,297,296,10
|
|
20240905,111400,48839684,296,296,297,296,10
|
|
20240905,111300,48836723,296,296,296,296,138
|
|
20240905,111200,48795875,296,296,296,296,16
|
|
20240905,111100,48791139,296,296,297,296,1010
|
|
20240905,111000,48491179,296,297,297,296,19
|
|
20240905,110900,48485545,296,298,298,296,259
|
|
20240905,110800,48408621,297,297,297,297,9
|
|
20240905,110700,48405948,298,297,298,297,11
|
|
20240905,110600,48402679,297,298,298,297,68
|
|
20240905,110500,48382424,297,297,297,297,9
|
|
20240905,110400,48379751,298,297,298,297,11
|
|
20240905,110300,48376483,297,298,298,297,15
|
|
20240905,110200,48372021,298,297,298,297,11
|
|
20240905,110100,48368752,297,297,297,296,404
|
|
20240905,110000,48248774,297,296,297,296,13
|
|
20240905,105900,48244921,296,296,297,296,19
|
|
20240905,105800,48239288,296,296,296,296,9
|
|
20240905,105700,48236624,296,296,296,296,9
|
|
20240905,105600,48233960,296,296,296,296,9
|
|
20240905,105500,48231296,296,296,296,296,9
|
|
20240905,105400,48228632,296,297,297,296,11
|
|
20240905,105300,48225368,297,296,299,296,416
|
|
20240905,105200,48101771,296,296,296,296,46
|
|
20240905,105100,48088155,296,296,296,296,8
|
|
20240905,105000,48085787,296,296,296,296,10
|
|
20240905,104900,48082827,296,296,296,296,9
|
|
20240905,104800,48080163,296,296,296,296,8
|
|
20240905,104700,48077795,296,296,296,296,510
|
|
20240905,104600,47926835,296,297,297,296,9
|
|
20240905,104500,47924170,297,296,297,296,9
|
|
20240905,104400,47921502,296,296,297,296,10
|
|
20240905,104300,47918541,296,297,297,296,10052
|
|
20240905,104200,44943098,296,296,296,296,8
|
|
20240905,104100,44940730,296,295,302,295,11842
|
|
20240905,104000,41384966,295,296,296,295,1078
|
|
20240905,103900,41066865,296,296,296,296,8
|
|
20240905,103800,41064497,296,296,296,296,10
|
|
20240905,103700,41061537,296,297,297,296,1371
|
|
20240905,103600,40654355,297,297,298,297,59
|
|
20240905,103500,40636782,297,297,297,297,1009
|
|
20240905,103400,40337109,297,297,298,297,11
|
|
20240905,103300,40333841,297,297,297,297,9
|
|
20240905,103200,40331168,297,299,299,297,509
|
|
20240905,103100,40178995,297,297,297,297,30
|
|
20240905,103000,40170085,297,297,297,297,76
|
|
20240905,102900,40147513,297,297,297,297,10
|
|
20240905,102800,40144543,297,297,298,297,19
|
|
20240905,102700,40138890,297,298,298,297,8
|
|
20240905,102600,40136513,298,296,302,296,47757
|
|
20240905,102500,25764506,296,293,300,293,17755
|
|
20240905,102400,20476215,296,293,296,292,20010
|
|
20240905,102300,14575367,292,292,292,292,509
|
|
20240905,102200,14426739,292,292,292,292,10
|
|
20240905,102100,14423819,292,292,292,292,8
|
|
20240905,102000,14421483,292,292,292,292,9
|
|
20240905,101900,14418855,292,292,292,292,1010
|
|
20240905,101800,14123935,292,292,292,292,8
|
|
20240905,101700,14121599,292,292,293,292,232
|
|
20240905,101600,14053633,292,292,292,292,11
|
|
20240905,101500,14050421,292,292,292,292,1009
|
|
20240905,101400,13755793,292,292,292,292,9
|
|
20240905,101300,13753165,292,293,293,292,27
|
|
20240905,101200,13745264,292,292,292,292,9
|
|
20240905,101100,13742636,292,292,292,292,10
|
|
20240905,101000,13739716,292,292,293,292,18
|
|
20240905,100900,13734453,292,292,292,292,8
|
|
20240905,100800,13732117,292,292,292,292,10
|
|
20240905,100700,13729197,292,292,292,292,9
|
|
20240905,100600,13726569,292,292,292,292,8
|
|
20240905,100500,13724233,292,292,292,292,10
|
|
20240905,100400,13721313,292,292,293,292,790
|
|
20240905,100300,13489853,292,292,292,292,9
|
|
20240905,100200,13487225,292,292,292,292,156
|
|
20240905,100100,13441673,292,293,293,292,10
|
|
20240905,100000,13438752,292,293,293,292,540
|
|
20240905,095900,13280542,293,292,293,292,12
|
|
20240905,095800,13277036,292,292,292,292,11
|
|
20240905,095700,13273824,292,292,293,292,1008
|
|
20240905,095600,12978488,292,293,293,292,12
|
|
20240905,095500,12974983,292,292,292,292,10
|
|
20240905,095400,12972063,292,292,293,292,10
|
|
20240905,095300,12969142,292,292,293,292,11
|
|
20240905,095200,12965929,292,292,292,292,9
|
|
20240905,095100,12963301,292,292,292,292,10
|
|
20240905,095000,12960381,292,292,292,292,9
|
|
20240905,094900,12957753,293,292,293,292,11
|
|
20240905,094800,12954540,292,292,292,292,9
|
|
20240905,094700,12951912,292,292,293,292,10
|
|
20240905,094600,12948991,292,292,292,292,10
|
|
20240905,094500,12946071,292,292,292,292,9
|
|
20240905,094400,12943443,292,291,292,291,104
|
|
20240905,094300,12913080,291,291,291,291,10
|
|
20240905,094200,12910170,291,291,292,291,11
|
|
20240905,094100,12906968,291,291,291,291,11
|
|
20240905,094000,12903767,291,292,292,291,1596
|
|
20240905,093900,12437744,291,292,292,291,30
|
|
20240905,093800,12428994,291,291,292,291,13
|
|
20240905,093700,12425207,291,291,291,291,10
|
|
20240905,093600,12422297,291,292,293,291,10
|
|
20240905,093500,12419382,291,292,292,291,2552
|
|
20240905,093400,11674208,292,293,293,292,11
|
|
20240905,093300,11670995,292,292,292,292,8
|
|
20240905,093200,11668659,292,291,292,291,1879
|
|
20240905,093100,11119996,291,292,292,291,49
|
|
20240905,093000,11105697,292,292,292,292,133
|
|
20240905,092900,11066861,293,291,293,291,2017
|
|
20240905,092800,10475904,292,291,292,291,3019
|
|
20240905,092700,9594366,291,291,291,291,8
|
|
20240905,092600,9592038,291,291,291,291,9
|
|
20240905,092500,9589419,291,291,291,291,90
|
|
20240905,092400,9563229,291,292,292,291,3518
|
|
20240905,092300,8535981,291,291,292,291,50
|
|
20240905,092200,8521391,291,292,292,291,109
|
|
20240905,092100,8489572,291,291,292,291,103
|
|
20240905,092000,8459505,291,291,291,291,3009
|
|
20240905,091900,7583886,291,293,293,291,12
|
|
20240905,091800,7580390,291,291,292,291,709
|
|
20240905,091700,7373371,291,292,292,291,1010
|
|
20240905,091600,7078461,291,291,292,291,11
|
|
20240905,091500,7075259,291,291,291,291,10
|
|
20240905,091400,7072349,291,291,291,291,10
|
|
20240905,091300,7069439,291,291,291,291,9
|
|
20240905,091200,7066820,291,291,291,291,3982
|
|
20240905,091100,5908058,291,291,291,291,10
|
|
20240905,091000,5905148,291,292,292,291,75
|
|
20240905,090900,5883253,291,291,291,291,9
|
|
20240905,090800,5880634,292,291,292,291,38
|
|
20240905,090700,5869542,291,291,293,291,2010
|
|
20240905,090600,5281439,291,291,291,291,8
|
|
20240905,090500,5279111,291,291,291,291,10
|
|
20240905,090400,5276201,291,292,293,291,3011
|
|
20240905,090300,4394824,292,292,292,291,78
|
|
20240905,090200,4372056,292,291,292,291,68
|
|
20240905,090100,4352233,292,292,293,291,807
|
|
20240905,090000,4115894,291,291,293,291,14128
|