632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192900,83878933,665,665,665,665,12361
|
|
20240923,192800,83878933,665,665,665,665,0
|
|
20240923,192700,83878933,665,665,665,665,0
|
|
20240923,192600,83878933,665,665,665,665,0
|
|
20240923,192500,83878933,665,665,665,665,0
|
|
20240923,192400,83878933,665,665,665,665,0
|
|
20240923,192300,83878933,665,665,665,665,0
|
|
20240923,192200,83878933,665,665,665,665,0
|
|
20240923,192100,83878933,665,665,665,665,0
|
|
20240923,192000,83878933,665,665,665,665,0
|
|
20240923,191900,83878933,665,665,665,665,0
|
|
20240923,191800,83878933,665,665,665,665,0
|
|
20240923,191700,83878933,665,665,665,665,0
|
|
20240923,191600,83878933,665,665,665,665,0
|
|
20240923,191500,83878933,665,665,665,665,0
|
|
20240923,191400,83878933,665,665,665,665,0
|
|
20240923,191300,83878933,665,665,665,665,0
|
|
20240923,191200,83878933,665,665,665,665,0
|
|
20240923,191100,83878933,665,665,665,665,0
|
|
20240923,191000,83878933,665,665,665,665,0
|
|
20240923,190900,83878933,665,665,665,665,0
|
|
20240923,190800,83878933,665,665,665,665,0
|
|
20240923,190700,83878933,665,665,665,665,0
|
|
20240923,190600,83878933,665,665,665,665,0
|
|
20240923,190500,83878933,665,665,665,665,0
|
|
20240923,190400,83878933,665,665,665,665,0
|
|
20240923,190300,83878933,665,665,665,665,0
|
|
20240923,190200,83878933,665,665,665,665,0
|
|
20240923,190100,83878933,665,665,665,665,0
|
|
20240923,190000,83878933,665,665,665,665,0
|
|
20240923,185900,83878933,665,665,665,665,12361
|
|
20240923,185800,83878933,665,665,665,665,0
|
|
20240923,185700,83878933,665,665,665,665,0
|
|
20240923,185600,83878933,665,665,665,665,0
|
|
20240923,185500,83878933,665,665,665,665,0
|
|
20240923,185400,83878933,665,665,665,665,0
|
|
20240923,185300,83878933,665,665,665,665,0
|
|
20240923,185200,83878933,665,665,665,665,0
|
|
20240923,185100,83878933,665,665,665,665,0
|
|
20240923,185000,83878933,665,665,665,665,0
|
|
20240923,184900,83878933,665,665,665,665,0
|
|
20240923,184800,83878933,665,665,665,665,0
|
|
20240923,184700,83878933,665,665,665,665,0
|
|
20240923,184600,83878933,665,665,665,665,0
|
|
20240923,184500,83878933,665,665,665,665,0
|
|
20240923,184400,83878933,665,665,665,665,0
|
|
20240923,184300,83878933,665,665,665,665,0
|
|
20240923,184200,83878933,665,665,665,665,0
|
|
20240923,184100,83878933,665,665,665,665,0
|
|
20240923,184000,83878933,665,665,665,665,0
|
|
20240923,183900,83878933,665,665,665,665,0
|
|
20240923,183800,83878933,665,665,665,665,0
|
|
20240923,183700,83878933,665,665,665,665,0
|
|
20240923,183600,83878933,665,665,665,665,0
|
|
20240923,183500,83878933,665,665,665,665,0
|
|
20240923,183400,83878933,665,665,665,665,0
|
|
20240923,183300,83878933,665,665,665,665,0
|
|
20240923,183200,83878933,665,665,665,665,0
|
|
20240923,183100,83878933,665,665,665,665,0
|
|
20240923,183000,83878933,665,665,665,665,0
|
|
20240923,182900,83878933,665,665,665,665,12361
|
|
20240923,182800,83878933,665,665,665,665,0
|
|
20240923,182700,83878933,665,665,665,665,0
|
|
20240923,182600,83878933,665,665,665,665,0
|
|
20240923,182500,83878933,665,665,665,665,0
|
|
20240923,182400,83878933,665,665,665,665,0
|
|
20240923,182300,83878933,665,665,665,665,0
|
|
20240923,182200,83878933,665,665,665,665,0
|
|
20240923,182100,83878933,665,665,665,665,0
|
|
20240923,182000,83878933,665,665,665,665,0
|
|
20240923,181900,83878933,665,665,665,665,0
|
|
20240923,181800,83878933,665,665,665,665,0
|
|
20240923,181700,83878933,665,665,665,665,0
|
|
20240923,181600,83878933,665,665,665,665,0
|
|
20240923,181500,83878933,665,665,665,665,0
|
|
20240923,181400,83878933,665,665,665,665,0
|
|
20240923,181300,83878933,665,665,665,665,0
|
|
20240923,181200,83878933,665,665,665,665,0
|
|
20240923,181100,83878933,665,665,665,665,0
|
|
20240923,181000,83878933,665,665,665,665,0
|
|
20240923,180900,83878933,665,665,665,665,0
|
|
20240923,180800,83878933,665,665,665,665,0
|
|
20240923,180700,83878933,665,665,665,665,0
|
|
20240923,180600,83878933,665,665,665,665,0
|
|
20240923,180500,83878933,665,665,665,665,0
|
|
20240923,180400,83878933,665,665,665,665,0
|
|
20240923,180300,83878933,665,665,665,665,0
|
|
20240923,180200,83878933,665,665,665,665,0
|
|
20240923,180100,83878933,665,665,665,665,0
|
|
20240923,180000,83878933,665,665,665,665,0
|
|
20240923,175900,83878933,665,665,665,665,12361
|
|
20240923,175800,83878933,665,665,665,665,0
|
|
20240923,175700,83878933,665,665,665,665,0
|
|
20240923,175600,83878933,665,665,665,665,0
|
|
20240923,175500,83878933,665,665,665,665,0
|
|
20240923,175400,83878933,665,665,665,665,0
|
|
20240923,175300,83878933,665,665,665,665,0
|
|
20240923,175200,83878933,665,665,665,665,0
|
|
20240923,175100,83878933,665,665,665,665,0
|
|
20240923,175000,83878933,665,665,665,665,0
|
|
20240923,174900,83878933,665,665,665,665,0
|
|
20240923,174800,83878933,665,665,665,665,0
|
|
20240923,174700,83878933,665,665,665,665,0
|
|
20240923,174600,83878933,665,665,665,665,0
|
|
20240923,174500,83878933,665,665,665,665,0
|
|
20240923,174400,83878933,665,665,665,665,0
|
|
20240923,174300,83878933,665,665,665,665,0
|
|
20240923,174200,83878933,665,665,665,665,0
|
|
20240923,174100,83878933,665,665,665,665,0
|
|
20240923,174000,83878933,665,665,665,665,0
|
|
20240923,173900,83878933,665,665,665,665,0
|
|
20240923,173800,83878933,665,665,665,665,0
|
|
20240923,173700,83878933,665,665,665,665,0
|
|
20240923,173600,83878933,665,665,665,665,0
|
|
20240923,173500,83878933,665,665,665,665,0
|
|
20240923,173400,83878933,665,665,665,665,0
|
|
20240923,173300,83878933,665,665,665,665,0
|
|
20240923,173200,83878933,665,665,665,665,0
|
|
20240923,173100,83878933,665,665,665,665,0
|
|
20240923,173000,83878933,665,665,665,665,0
|
|
20240923,172900,83878933,665,665,665,665,12361
|
|
20240923,172800,83878933,665,665,665,665,0
|
|
20240923,172700,83878933,665,665,665,665,0
|
|
20240923,172600,83878933,665,665,665,665,0
|
|
20240923,172500,83878933,665,665,665,665,0
|
|
20240923,172400,83878933,665,665,665,665,0
|
|
20240923,172300,83878933,665,665,665,665,0
|
|
20240923,172200,83878933,665,665,665,665,0
|
|
20240923,172100,83878933,665,665,665,665,0
|
|
20240923,172000,83878933,665,665,665,665,0
|
|
20240923,171900,83878933,665,665,665,665,0
|
|
20240923,171800,83878933,665,665,665,665,0
|
|
20240923,171700,83878933,665,665,665,665,0
|
|
20240923,171600,83878933,665,665,665,665,0
|
|
20240923,171500,83878933,665,665,665,665,0
|
|
20240923,171400,83878933,665,665,665,665,0
|
|
20240923,171300,83878933,665,665,665,665,0
|
|
20240923,171200,83878933,665,665,665,665,0
|
|
20240923,171100,83878933,665,665,665,665,0
|
|
20240923,171000,83878933,665,665,665,665,0
|
|
20240923,170900,83878933,665,665,665,665,0
|
|
20240923,170800,83878933,665,665,665,665,0
|
|
20240923,170700,83878933,665,665,665,665,0
|
|
20240923,170600,83878933,665,665,665,665,0
|
|
20240923,170500,83878933,665,665,665,665,0
|
|
20240923,170400,83878933,665,665,665,665,0
|
|
20240923,170300,83878933,665,665,665,665,0
|
|
20240923,170200,83878933,665,665,665,665,0
|
|
20240923,170100,83878933,665,665,665,665,0
|
|
20240923,170000,83878933,665,665,665,665,0
|
|
20240923,165900,83878933,665,665,665,665,12361
|
|
20240923,165800,83878933,665,665,665,665,0
|
|
20240923,165700,83878933,665,665,665,665,0
|
|
20240923,165600,83878933,665,665,665,665,0
|
|
20240923,165500,83878933,665,665,665,665,0
|
|
20240923,165400,83878933,665,665,665,665,0
|
|
20240923,165300,83878933,665,665,665,665,0
|
|
20240923,165200,83878933,665,665,665,665,0
|
|
20240923,165100,83878933,665,665,665,665,0
|
|
20240923,165000,83878933,665,665,665,665,0
|
|
20240923,164900,83878933,665,665,665,665,0
|
|
20240923,164800,83878933,665,665,665,665,0
|
|
20240923,164700,83878933,665,665,665,665,0
|
|
20240923,164600,83878933,665,665,665,665,0
|
|
20240923,164500,83878933,665,665,665,665,0
|
|
20240923,164400,83878933,665,665,665,665,0
|
|
20240923,164300,83878933,665,665,665,665,0
|
|
20240923,164200,83878933,665,665,665,665,0
|
|
20240923,164100,83878933,665,665,665,665,0
|
|
20240923,164000,83878933,665,665,665,665,0
|
|
20240923,163900,83878933,665,665,665,665,0
|
|
20240923,163800,83878933,665,665,665,665,0
|
|
20240923,163700,83878933,665,665,665,665,0
|
|
20240923,163600,83878933,665,665,665,665,0
|
|
20240923,163500,83878933,665,665,665,665,0
|
|
20240923,163400,83878933,665,665,665,665,0
|
|
20240923,163300,83878933,665,665,665,665,0
|
|
20240923,163200,83878933,665,665,665,665,0
|
|
20240923,163100,83878933,665,665,665,665,0
|
|
20240923,163000,83878933,665,665,665,665,0
|
|
20240923,162900,83878933,665,665,665,665,12361
|
|
20240923,162800,83878933,665,665,665,665,0
|
|
20240923,162700,83878933,665,665,665,665,0
|
|
20240923,162600,83878933,665,665,665,665,0
|
|
20240923,162500,83878933,665,665,665,665,0
|
|
20240923,162400,83878933,665,665,665,665,0
|
|
20240923,162300,83878933,665,665,665,665,0
|
|
20240923,162200,83878933,665,665,665,665,0
|
|
20240923,162100,83878933,665,665,665,665,0
|
|
20240923,162000,83878933,665,665,665,665,0
|
|
20240923,161900,83878933,665,665,665,665,0
|
|
20240923,161800,83878933,665,665,665,665,0
|
|
20240923,161700,83878933,665,665,665,665,0
|
|
20240923,161600,83878933,665,665,665,665,0
|
|
20240923,161500,83878933,665,665,665,665,0
|
|
20240923,161400,83878933,665,665,665,665,0
|
|
20240923,161300,83878933,665,665,665,665,0
|
|
20240923,161200,83878933,665,665,665,665,0
|
|
20240923,161100,83878933,665,665,665,665,0
|
|
20240923,161000,83878933,665,665,665,665,0
|
|
20240923,160900,83878933,665,665,665,665,0
|
|
20240923,160800,83878933,665,665,665,665,0
|
|
20240923,160700,83878933,665,665,665,665,0
|
|
20240923,160600,83878933,665,665,665,665,0
|
|
20240923,160500,83878933,665,665,665,665,0
|
|
20240923,160400,83878933,665,665,665,665,0
|
|
20240923,160300,83878933,665,665,665,665,0
|
|
20240923,160200,83878933,665,665,665,665,0
|
|
20240923,160100,83878933,665,665,665,665,0
|
|
20240923,160000,83878933,665,665,665,665,0
|
|
20240923,155900,83878933,665,665,665,665,12361
|
|
20240923,155800,83878933,665,665,665,665,0
|
|
20240923,155700,83878933,665,665,665,665,0
|
|
20240923,155600,83878933,665,665,665,665,0
|
|
20240923,155500,83878933,665,665,665,665,0
|
|
20240923,155400,83878933,665,665,665,665,0
|
|
20240923,155300,83878933,665,665,665,665,0
|
|
20240923,155200,83878933,665,665,665,665,0
|
|
20240923,155100,83878933,665,665,665,665,0
|
|
20240923,155000,83878933,665,665,665,665,0
|
|
20240923,154900,83878933,665,665,665,665,0
|
|
20240923,154800,83878933,665,665,665,665,0
|
|
20240923,154700,83878933,665,665,665,665,0
|
|
20240923,154600,83878933,665,665,665,665,0
|
|
20240923,154500,83878933,665,665,665,665,0
|
|
20240923,154400,83878933,665,665,665,665,0
|
|
20240923,154300,83878933,665,665,665,665,0
|
|
20240923,154200,83878933,665,665,665,665,0
|
|
20240923,154100,83878933,665,665,665,665,0
|
|
20240923,154000,83878933,665,665,665,665,0
|
|
20240923,153900,83878933,665,665,665,665,0
|
|
20240923,153800,83878933,665,665,665,665,0
|
|
20240923,153700,83878933,665,665,665,665,0
|
|
20240923,153600,83878933,665,665,665,665,0
|
|
20240923,153500,83878933,665,665,665,665,0
|
|
20240923,153400,83878933,665,665,665,665,0
|
|
20240923,153300,83878933,665,665,665,665,0
|
|
20240923,153200,83878933,665,665,665,665,0
|
|
20240923,153100,83878933,665,665,665,665,0
|
|
20240923,153000,83878933,665,665,665,665,12361
|
|
20240923,152900,75658868,668,668,668,668,0
|
|
20240923,152800,75658868,668,668,668,668,0
|
|
20240923,152700,75658868,668,668,668,668,0
|
|
20240923,152600,75658868,668,668,668,668,0
|
|
20240923,152500,75658868,668,668,668,668,0
|
|
20240923,152400,75658868,668,668,668,668,0
|
|
20240923,152300,75658868,668,668,668,668,0
|
|
20240923,152200,75658868,668,668,668,668,0
|
|
20240923,152100,75658868,668,668,668,668,0
|
|
20240923,152000,75658868,668,668,668,668,0
|
|
20240923,151900,75658868,668,668,668,668,0
|
|
20240923,151800,75658868,668,667,668,667,1010
|
|
20240923,151700,74985197,667,668,668,667,1615
|
|
20240923,151600,73907790,668,668,668,668,50
|
|
20240923,151500,73874390,669,669,669,669,52
|
|
20240923,151400,73839602,673,672,673,672,751
|
|
20240923,151300,73334928,673,673,673,673,0
|
|
20240923,151200,73334928,673,668,673,667,298
|
|
20240923,151100,73135928,673,673,673,673,0
|
|
20240923,151000,73135928,673,673,673,673,0
|
|
20240923,150900,73135928,673,670,673,670,6000
|
|
20240923,150800,69098300,669,669,669,669,0
|
|
20240923,150700,69098300,669,669,669,669,0
|
|
20240923,150600,69098300,669,669,669,669,29
|
|
20240923,150500,69078899,669,669,669,669,748
|
|
20240923,150400,68578487,670,670,670,670,0
|
|
20240923,150300,68578487,670,670,670,670,2
|
|
20240923,150200,68577147,667,667,667,667,0
|
|
20240923,150100,68577147,667,667,667,667,99
|
|
20240923,150000,68511114,667,667,667,667,105
|
|
20240923,145900,68441079,670,670,670,670,0
|
|
20240923,145800,68441079,670,670,670,670,0
|
|
20240923,145700,68441079,670,670,670,670,3
|
|
20240923,145600,68439069,670,667,670,666,2244
|
|
20240923,145500,66944205,667,668,668,667,1000
|
|
20240923,145400,66277176,668,668,668,668,0
|
|
20240923,145300,66277176,668,668,668,668,0
|
|
20240923,145200,66277176,668,668,668,668,0
|
|
20240923,145100,66277176,668,668,668,668,173
|
|
20240923,145000,66161612,668,668,668,668,6
|
|
20240923,144900,66157604,668,668,668,668,0
|
|
20240923,144800,66157604,668,668,668,668,0
|
|
20240923,144700,66157604,668,668,668,668,0
|
|
20240923,144600,66157604,668,668,668,668,74
|
|
20240923,144500,66108172,672,672,672,672,0
|
|
20240923,144400,66108172,672,668,672,668,198
|
|
20240923,144300,65975708,673,671,673,671,1210
|
|
20240923,144200,65162807,671,671,671,671,0
|
|
20240923,144100,65162807,671,671,671,671,250
|
|
20240923,144000,64995057,671,671,671,671,0
|
|
20240923,143900,64995057,671,671,671,671,0
|
|
20240923,143800,64995057,671,671,671,671,0
|
|
20240923,143700,64995057,671,671,671,671,20
|
|
20240923,143600,64981637,671,671,671,671,0
|
|
20240923,143500,64981637,671,671,671,671,10
|
|
20240923,143400,64974927,669,669,669,669,0
|
|
20240923,143300,64974927,669,671,671,669,2
|
|
20240923,143200,64973587,669,669,669,669,0
|
|
20240923,143100,64973587,669,669,669,669,0
|
|
20240923,143000,64973587,669,669,669,669,0
|
|
20240923,142900,64973587,669,670,670,668,3787
|
|
20240923,142800,62440141,674,674,674,674,0
|
|
20240923,142700,62440141,674,674,674,674,0
|
|
20240923,142600,62440141,674,674,674,674,0
|
|
20240923,142500,62440141,674,674,674,674,0
|
|
20240923,142400,62440141,674,674,674,674,0
|
|
20240923,142300,62440141,674,674,674,674,0
|
|
20240923,142200,62440141,674,674,674,674,0
|
|
20240923,142100,62440141,674,674,674,674,1
|
|
20240923,142000,62439467,670,670,670,670,0
|
|
20240923,141900,62439467,670,670,670,670,0
|
|
20240923,141800,62439467,670,670,670,670,0
|
|
20240923,141700,62439467,670,670,670,670,0
|
|
20240923,141600,62439467,670,670,670,670,0
|
|
20240923,141500,62439467,670,670,670,670,0
|
|
20240923,141400,62439467,670,670,670,670,0
|
|
20240923,141300,62439467,670,670,670,670,53
|
|
20240923,141200,62403957,674,674,674,674,0
|
|
20240923,141100,62403957,674,674,674,674,0
|
|
20240923,141000,62403957,674,674,674,674,0
|
|
20240923,140900,62403957,674,674,674,674,0
|
|
20240923,140800,62403957,674,674,674,674,0
|
|
20240923,140700,62403957,674,674,674,674,0
|
|
20240923,140600,62403957,674,674,674,674,0
|
|
20240923,140500,62403957,674,674,674,674,1
|
|
20240923,140400,62403283,671,671,671,671,0
|
|
20240923,140300,62403283,671,671,671,671,0
|
|
20240923,140200,62403283,671,671,671,671,0
|
|
20240923,140100,62403283,671,671,671,671,0
|
|
20240923,140000,62403283,671,671,671,671,1
|
|
20240923,135900,62402612,670,671,677,670,161
|
|
20240923,135800,62294471,670,670,671,670,23
|
|
20240923,135700,62279045,671,671,671,671,1
|
|
20240923,135600,62278374,670,671,671,670,8
|
|
20240923,135500,62273013,669,669,669,669,0
|
|
20240923,135400,62273013,669,669,669,669,0
|
|
20240923,135300,62273013,669,669,669,669,0
|
|
20240923,135200,62273013,669,669,669,669,0
|
|
20240923,135100,62273013,669,669,669,669,464
|
|
20240923,135000,61962597,669,669,669,669,0
|
|
20240923,134900,61962597,669,669,669,669,2
|
|
20240923,134800,61961259,671,671,671,671,0
|
|
20240923,134700,61961259,671,671,671,671,0
|
|
20240923,134600,61961259,671,671,671,671,0
|
|
20240923,134500,61961259,671,671,671,671,0
|
|
20240923,134400,61961259,671,671,671,671,0
|
|
20240923,134300,61961259,671,671,671,671,0
|
|
20240923,134200,61961259,671,671,671,671,0
|
|
20240923,134100,61961259,671,671,671,671,0
|
|
20240923,134000,61961259,671,671,671,671,0
|
|
20240923,133900,61961259,671,671,671,671,0
|
|
20240923,133800,61961259,671,671,671,671,0
|
|
20240923,133700,61961259,671,671,671,671,0
|
|
20240923,133600,61961259,671,671,671,671,1
|
|
20240923,133500,61960588,671,671,671,671,0
|
|
20240923,133400,61960588,671,671,671,671,21
|
|
20240923,133300,61946497,671,671,671,671,0
|
|
20240923,133200,61946497,671,671,671,671,0
|
|
20240923,133100,61946497,671,671,671,671,0
|
|
20240923,133000,61946497,671,669,671,667,1601
|
|
20240923,132900,60878394,671,671,671,671,0
|
|
20240923,132800,60878394,671,671,671,671,1
|
|
20240923,132700,60877723,671,671,671,671,0
|
|
20240923,132600,60877723,671,671,671,671,0
|
|
20240923,132500,60877723,671,671,671,671,0
|
|
20240923,132400,60877723,671,671,671,671,0
|
|
20240923,132300,60877723,671,671,671,671,1
|
|
20240923,132200,60877052,670,670,670,670,0
|
|
20240923,132100,60877052,670,670,670,670,145
|
|
20240923,132000,60779902,670,670,670,670,47
|
|
20240923,131900,60748412,671,671,671,671,0
|
|
20240923,131800,60748412,671,671,671,671,1
|
|
20240923,131700,60747741,671,671,671,671,0
|
|
20240923,131600,60747741,671,671,671,671,20
|
|
20240923,131500,60734321,670,670,670,670,0
|
|
20240923,131400,60734321,670,670,670,670,200
|
|
20240923,131300,60600321,671,671,671,671,0
|
|
20240923,131200,60600321,671,671,671,671,0
|
|
20240923,131100,60600321,671,671,671,671,140
|
|
20240923,131000,60506381,670,670,670,670,109
|
|
20240923,130900,60433351,670,670,670,670,0
|
|
20240923,130800,60433351,670,670,670,670,10
|
|
20240923,130700,60426651,669,669,669,669,0
|
|
20240923,130600,60426651,669,669,669,669,0
|
|
20240923,130500,60426651,669,671,671,669,1007
|
|
20240923,130400,59750968,671,671,671,671,0
|
|
20240923,130300,59750968,671,671,671,671,0
|
|
20240923,130200,59750968,671,671,671,671,0
|
|
20240923,130100,59750968,671,671,671,671,1
|
|
20240923,130000,59750297,672,672,672,672,0
|
|
20240923,125900,59750297,672,672,672,672,712
|
|
20240923,125800,59271833,673,673,673,673,0
|
|
20240923,125700,59271833,673,673,673,673,1
|
|
20240923,125600,59271160,673,673,673,673,1
|
|
20240923,125500,59270487,677,672,677,672,874
|
|
20240923,125400,58683150,667,667,667,667,0
|
|
20240923,125300,58683150,667,667,667,667,0
|
|
20240923,125200,58683150,667,667,667,667,0
|
|
20240923,125100,58683150,667,667,667,667,0
|
|
20240923,125000,58683150,667,668,668,667,80
|
|
20240923,124900,58629767,667,667,667,667,0
|
|
20240923,124800,58629767,667,667,667,667,0
|
|
20240923,124700,58629767,667,667,667,667,0
|
|
20240923,124600,58629767,667,667,667,667,0
|
|
20240923,124500,58629767,667,667,667,667,0
|
|
20240923,124400,58629767,667,667,667,667,1
|
|
20240923,124300,58629100,667,667,667,667,0
|
|
20240923,124200,58629100,667,667,667,667,0
|
|
20240923,124100,58629100,667,667,667,667,0
|
|
20240923,124000,58629100,667,667,667,667,0
|
|
20240923,123900,58629100,667,667,667,667,0
|
|
20240923,123800,58629100,667,668,668,667,760
|
|
20240923,123700,58122018,672,672,672,672,0
|
|
20240923,123600,58122018,672,672,672,672,0
|
|
20240923,123500,58122018,672,672,672,672,0
|
|
20240923,123400,58122018,672,672,672,672,0
|
|
20240923,123300,58122018,672,672,672,672,0
|
|
20240923,123200,58122018,672,672,672,672,1488
|
|
20240923,123100,57122082,672,672,672,672,0
|
|
20240923,123000,57122082,672,672,672,672,0
|
|
20240923,122900,57122082,672,672,672,672,0
|
|
20240923,122800,57122082,672,672,672,672,0
|
|
20240923,122700,57122082,672,672,672,672,0
|
|
20240923,122600,57122082,672,672,672,672,1
|
|
20240923,122500,57121410,672,672,672,672,0
|
|
20240923,122400,57121410,672,672,672,672,0
|
|
20240923,122300,57121410,672,672,672,672,1
|
|
20240923,122200,57120738,668,668,668,668,0
|
|
20240923,122100,57120738,668,668,668,668,0
|
|
20240923,122000,57120738,668,668,668,668,156
|
|
20240923,121900,57016530,672,672,672,672,0
|
|
20240923,121800,57016530,672,672,672,672,0
|
|
20240923,121700,57016530,672,672,672,672,1
|
|
20240923,121600,57015858,665,665,665,665,0
|
|
20240923,121500,57015858,665,665,665,665,0
|
|
20240923,121400,57015858,665,665,665,665,0
|
|
20240923,121300,57015858,665,665,665,665,0
|
|
20240923,121200,57015858,665,665,665,665,0
|
|
20240923,121100,57015858,665,667,667,665,7064
|
|
20240923,121000,52316448,672,672,672,672,0
|
|
20240923,120900,52316448,672,672,672,672,0
|
|
20240923,120800,52316448,672,672,672,672,12
|
|
20240923,120700,52308384,669,669,669,669,0
|
|
20240923,120600,52308384,669,669,669,669,0
|
|
20240923,120500,52308384,669,669,669,669,0
|
|
20240923,120400,52308384,669,669,669,669,61
|
|
20240923,120300,52267575,669,669,669,665,8870
|
|
20240923,120200,46360398,675,675,675,675,0
|
|
20240923,120100,46360398,675,675,675,675,50
|
|
20240923,120000,46326648,675,675,675,675,0
|
|
20240923,115900,46326648,675,675,675,675,14
|
|
20240923,115800,46317198,669,669,669,669,0
|
|
20240923,115700,46317198,669,669,669,669,0
|
|
20240923,115600,46317198,669,669,669,669,0
|
|
20240923,115500,46317198,669,670,670,669,400
|
|
20240923,115400,46049519,676,676,676,676,0
|
|
20240923,115300,46049519,676,676,676,676,0
|
|
20240923,115200,46049519,676,676,676,676,1
|
|
20240923,115100,46048843,670,670,670,670,0
|
|
20240923,115000,46048843,670,670,670,670,0
|
|
20240923,114900,46048843,670,670,670,670,0
|
|
20240923,114800,46048843,670,670,670,670,0
|
|
20240923,114700,46048843,670,670,670,670,171
|
|
20240923,114600,45934273,676,671,676,670,1760
|
|
20240923,114500,44754117,670,670,670,670,0
|
|
20240923,114400,44754117,670,670,670,670,0
|
|
20240923,114300,44754117,670,670,670,670,0
|
|
20240923,114200,44754117,670,673,673,670,10000
|
|
20240923,114100,38045340,672,672,672,672,0
|
|
20240923,114000,38045340,672,672,672,672,0
|
|
20240923,113900,38045340,672,672,672,672,0
|
|
20240923,113800,38045340,672,677,677,672,2289
|
|
20240923,113700,36505378,677,677,677,677,0
|
|
20240923,113600,36505378,677,677,677,677,0
|
|
20240923,113500,36505378,677,677,677,677,0
|
|
20240923,113400,36505378,677,677,677,677,0
|
|
20240923,113300,36505378,677,677,677,677,1
|
|
20240923,113200,36504701,683,683,683,683,0
|
|
20240923,113100,36504701,683,683,683,683,0
|
|
20240923,113000,36504701,683,683,683,683,1
|
|
20240923,112900,36504018,683,683,683,683,0
|
|
20240923,112800,36504018,683,683,683,683,0
|
|
20240923,112700,36504018,683,683,683,683,0
|
|
20240923,112600,36504018,683,683,683,683,0
|
|
20240923,112500,36504018,683,682,683,682,30
|
|
20240923,112400,36483529,683,682,683,682,565
|
|
20240923,112300,36098094,682,680,682,680,406
|
|
20240923,112200,35821852,680,680,680,680,0
|
|
20240923,112100,35821852,680,680,680,680,2
|
|
20240923,112000,35820492,677,677,677,677,0
|
|
20240923,111900,35820492,677,677,677,677,4
|
|
20240923,111800,35817784,677,677,677,677,1
|
|
20240923,111700,35817107,677,677,677,677,0
|
|
20240923,111600,35817107,677,677,677,677,0
|
|
20240923,111500,35817107,677,677,677,677,0
|
|
20240923,111400,35817107,677,677,677,677,0
|
|
20240923,111300,35817107,677,677,677,677,0
|
|
20240923,111200,35817107,677,677,677,677,100
|
|
20240923,111100,35749407,679,679,679,679,0
|
|
20240923,111000,35749407,679,679,679,679,0
|
|
20240923,110900,35749407,679,679,679,679,0
|
|
20240923,110800,35749407,679,679,679,679,1
|
|
20240923,110700,35748728,679,679,679,679,2
|
|
20240923,110600,35747370,672,672,672,672,0
|
|
20240923,110500,35747370,672,675,675,672,1000
|
|
20240923,110400,35074813,680,680,680,680,0
|
|
20240923,110300,35074813,680,680,680,680,0
|
|
20240923,110200,35074813,680,680,680,680,487
|
|
20240923,110100,34743653,683,682,683,682,12
|
|
20240923,110000,34735467,683,679,683,679,225
|
|
20240923,105900,34582439,675,681,681,674,363
|
|
20240923,105800,34337549,675,675,675,675,1
|
|
20240923,105700,34336874,683,682,683,682,23
|
|
20240923,105600,34321185,681,681,683,674,395
|
|
20240923,105500,34052179,675,678,680,674,372
|
|
20240923,105400,33799560,679,675,679,674,115
|
|
20240923,105300,33721974,683,683,683,683,0
|
|
20240923,105200,33721974,683,683,683,683,0
|
|
20240923,105100,33721974,683,683,683,683,0
|
|
20240923,105000,33721974,683,683,683,683,0
|
|
20240923,104900,33721974,683,683,683,683,0
|
|
20240923,104800,33721974,683,683,683,683,0
|
|
20240923,104700,33721974,683,683,683,683,0
|
|
20240923,104600,33721974,683,683,683,683,0
|
|
20240923,104500,33721974,683,683,683,683,0
|
|
20240923,104400,33721974,683,683,683,683,0
|
|
20240923,104300,33721974,683,683,683,683,0
|
|
20240923,104200,33721974,683,683,683,683,0
|
|
20240923,104100,33721974,683,683,683,683,0
|
|
20240923,104000,33721974,683,677,683,676,520
|
|
20240923,103900,33370323,683,677,683,677,1110
|
|
20240923,103800,32617658,680,679,680,679,600
|
|
20240923,103700,32210211,679,679,679,679,2
|
|
20240923,103600,32208853,679,679,679,679,0
|
|
20240923,103500,32208853,679,679,679,679,3
|
|
20240923,103400,32206816,680,680,680,680,0
|
|
20240923,103300,32206816,680,680,680,680,0
|
|
20240923,103200,32206816,680,680,680,680,0
|
|
20240923,103100,32206816,680,680,680,680,0
|
|
20240923,103000,32206816,680,680,680,680,0
|
|
20240923,102900,32206816,680,679,680,679,202
|
|
20240923,102800,32069656,677,677,677,677,0
|
|
20240923,102700,32069656,677,677,677,677,0
|
|
20240923,102600,32069656,677,677,677,677,0
|
|
20240923,102500,32069656,677,677,677,677,7
|
|
20240923,102400,32064917,680,680,680,680,0
|
|
20240923,102300,32064917,680,675,680,675,1514
|
|
20240923,102200,31042453,681,674,681,674,1350
|
|
20240923,102100,30132203,680,678,680,678,2562
|
|
20240923,102000,28395163,674,674,674,674,0
|
|
20240923,101900,28395163,674,674,674,674,0
|
|
20240923,101800,28395163,674,674,674,674,0
|
|
20240923,101700,28395163,674,674,674,674,0
|
|
20240923,101600,28395163,674,674,674,674,10
|
|
20240923,101500,28388423,679,679,679,679,0
|
|
20240923,101400,28388423,679,679,679,679,4
|
|
20240923,101300,28385707,672,672,672,672,0
|
|
20240923,101200,28385707,672,672,672,672,0
|
|
20240923,101100,28385707,672,672,672,672,0
|
|
20240923,101000,28385707,672,673,673,672,1339
|
|
20240923,100900,27485878,673,675,675,673,279
|
|
20240923,100800,27297949,682,682,682,682,0
|
|
20240923,100700,27297949,682,682,682,682,0
|
|
20240923,100600,27297949,682,682,682,682,0
|
|
20240923,100500,27297949,682,679,682,679,204
|
|
20240923,100400,27159381,679,679,679,679,0
|
|
20240923,100300,27159381,679,679,679,679,1
|
|
20240923,100200,27158702,672,672,672,672,0
|
|
20240923,100100,27158702,672,672,672,672,0
|
|
20240923,100000,27158702,672,672,672,672,0
|
|
20240923,095900,27158702,672,672,672,672,0
|
|
20240923,095800,27158702,672,672,673,672,1500
|
|
20240923,095700,26150652,672,677,677,672,2119
|
|
20240923,095600,24720248,677,677,677,677,18
|
|
20240923,095500,24708062,679,676,679,676,349
|
|
20240923,095400,24472119,675,676,676,675,195
|
|
20240923,095300,24340335,674,674,674,674,0
|
|
20240923,095200,24340335,674,674,674,674,148
|
|
20240923,095100,24240583,675,675,675,675,18
|
|
20240923,095000,24228433,675,675,675,675,36
|
|
20240923,094900,24204133,672,673,673,672,100
|
|
20240923,094800,24136889,672,672,672,672,0
|
|
20240923,094700,24136889,672,671,672,670,3484
|
|
20240923,094600,21801102,672,677,677,672,2154
|
|
20240923,094500,20352669,682,682,682,682,1
|
|
20240923,094400,20351987,684,684,684,684,7
|
|
20240923,094300,20347199,682,682,682,682,10
|
|
20240923,094200,20340379,685,685,685,685,0
|
|
20240923,094100,20340379,685,685,685,685,0
|
|
20240923,094000,20340379,685,685,685,685,0
|
|
20240923,093900,20340379,685,685,685,685,0
|
|
20240923,093800,20340379,685,680,685,680,54
|
|
20240923,093700,20303541,680,679,680,679,369
|
|
20240923,093600,20052698,679,679,679,679,0
|
|
20240923,093500,20052698,679,679,679,679,0
|
|
20240923,093400,20052698,679,675,679,672,1568
|
|
20240923,093300,18996181,675,677,677,675,4000
|
|
20240923,093200,16295161,676,676,676,676,775
|
|
20240923,093100,15771261,676,677,677,676,2000
|
|
20240923,093000,14417761,677,679,679,677,1482
|
|
20240923,092900,13414308,680,680,680,680,1000
|
|
20240923,092800,12734308,680,686,686,680,2002
|
|
20240923,092700,11372723,682,683,683,682,1400
|
|
20240923,092600,10417922,685,689,689,685,5253
|
|
20240923,092500,6809727,690,690,690,690,0
|
|
20240923,092400,6809727,690,690,690,690,0
|
|
20240923,092300,6809727,690,690,690,690,0
|
|
20240923,092200,6809727,690,690,690,690,0
|
|
20240923,092100,6809727,690,690,690,690,0
|
|
20240923,092000,6809727,690,690,690,690,1
|
|
20240923,091900,6809037,688,688,688,688,0
|
|
20240923,091800,6809037,688,690,690,688,3300
|
|
20240923,091700,4536806,690,690,690,690,0
|
|
20240923,091600,4536806,690,690,690,690,0
|
|
20240923,091500,4536806,690,690,690,690,0
|
|
20240923,091400,4536806,690,690,690,690,0
|
|
20240923,091300,4536806,690,691,691,690,203
|
|
20240923,091200,4396602,692,692,692,692,0
|
|
20240923,091100,4396602,692,692,692,692,0
|
|
20240923,091000,4396602,692,692,692,692,46
|
|
20240923,090900,4364770,692,692,692,692,0
|
|
20240923,090800,4364770,692,691,692,691,24
|
|
20240923,090700,4348183,692,692,692,692,1
|
|
20240923,090600,4347491,691,691,691,691,21
|
|
20240923,090500,4332980,690,693,693,690,1486
|
|
20240923,090400,3306836,697,691,697,691,10
|
|
20240923,090300,3299920,693,692,700,692,3452
|
|
20240923,090200,884603,691,691,691,691,21
|
|
20240923,090100,870092,692,692,692,692,1
|
|
20240923,090000,869400,690,690,690,690,1260
|