716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205300,114373557,891,891,891,891,1100
|
|
20240904,205200,114373557,891,891,891,891,0
|
|
20240904,205100,114373557,891,891,891,891,0
|
|
20240904,205000,114373557,891,891,891,891,0
|
|
20240904,204900,114373557,891,891,891,891,0
|
|
20240904,204800,114373557,891,891,891,891,0
|
|
20240904,204700,114373557,891,891,891,891,0
|
|
20240904,204600,114373557,891,891,891,891,0
|
|
20240904,204500,114373557,891,891,891,891,0
|
|
20240904,204400,114373557,891,891,891,891,0
|
|
20240904,204300,114373557,891,891,891,891,0
|
|
20240904,204200,114373557,891,891,891,891,0
|
|
20240904,204100,114373557,891,891,891,891,0
|
|
20240904,204000,114373557,891,891,891,891,0
|
|
20240904,203900,114373557,891,891,891,891,0
|
|
20240904,203800,114373557,891,891,891,891,0
|
|
20240904,203700,114373557,891,891,891,891,0
|
|
20240904,203600,114373557,891,891,891,891,0
|
|
20240904,203500,114373557,891,891,891,891,0
|
|
20240904,203400,114373557,891,891,891,891,0
|
|
20240904,203300,114373557,891,891,891,891,0
|
|
20240904,203200,114373557,891,891,891,891,0
|
|
20240904,203100,114373557,891,891,891,891,0
|
|
20240904,203000,114373557,891,891,891,891,0
|
|
20240904,202900,114373557,891,891,891,891,0
|
|
20240904,202800,114373557,891,891,891,891,0
|
|
20240904,202700,114373557,891,891,891,891,0
|
|
20240904,202600,114373557,891,891,891,891,0
|
|
20240904,202500,114373557,891,891,891,891,0
|
|
20240904,202400,114373557,891,891,891,891,0
|
|
20240904,202300,114373557,891,891,891,891,1100
|
|
20240904,202200,114373557,891,891,891,891,0
|
|
20240904,202100,114373557,891,891,891,891,0
|
|
20240904,202000,114373557,891,891,891,891,0
|
|
20240904,201900,114373557,891,891,891,891,0
|
|
20240904,201800,114373557,891,891,891,891,0
|
|
20240904,201700,114373557,891,891,891,891,0
|
|
20240904,201600,114373557,891,891,891,891,0
|
|
20240904,201500,114373557,891,891,891,891,0
|
|
20240904,201400,114373557,891,891,891,891,0
|
|
20240904,201300,114373557,891,891,891,891,0
|
|
20240904,201200,114373557,891,891,891,891,0
|
|
20240904,201100,114373557,891,891,891,891,0
|
|
20240904,201000,114373557,891,891,891,891,0
|
|
20240904,200900,114373557,891,891,891,891,0
|
|
20240904,200800,114373557,891,891,891,891,0
|
|
20240904,200700,114373557,891,891,891,891,0
|
|
20240904,200600,114373557,891,891,891,891,0
|
|
20240904,200500,114373557,891,891,891,891,0
|
|
20240904,200400,114373557,891,891,891,891,0
|
|
20240904,200300,114373557,891,891,891,891,0
|
|
20240904,200200,114373557,891,891,891,891,0
|
|
20240904,200100,114373557,891,891,891,891,0
|
|
20240904,200000,114373557,891,891,891,891,0
|
|
20240904,195900,114373557,891,891,891,891,0
|
|
20240904,195800,114373557,891,891,891,891,0
|
|
20240904,195700,114373557,891,891,891,891,0
|
|
20240904,195600,114373557,891,891,891,891,0
|
|
20240904,195500,114373557,891,891,891,891,0
|
|
20240904,195400,114373557,891,891,891,891,0
|
|
20240904,195300,114373557,891,891,891,891,1100
|
|
20240904,195200,114373557,891,891,891,891,0
|
|
20240904,195100,114373557,891,891,891,891,0
|
|
20240904,195000,114373557,891,891,891,891,0
|
|
20240904,194900,114373557,891,891,891,891,0
|
|
20240904,194800,114373557,891,891,891,891,0
|
|
20240904,194700,114373557,891,891,891,891,0
|
|
20240904,194600,114373557,891,891,891,891,0
|
|
20240904,194500,114373557,891,891,891,891,0
|
|
20240904,194400,114373557,891,891,891,891,0
|
|
20240904,194300,114373557,891,891,891,891,0
|
|
20240904,194200,114373557,891,891,891,891,0
|
|
20240904,194100,114373557,891,891,891,891,0
|
|
20240904,194000,114373557,891,891,891,891,0
|
|
20240904,193900,114373557,891,891,891,891,0
|
|
20240904,193800,114373557,891,891,891,891,0
|
|
20240904,193700,114373557,891,891,891,891,0
|
|
20240904,193600,114373557,891,891,891,891,0
|
|
20240904,193500,114373557,891,891,891,891,0
|
|
20240904,193400,114373557,891,891,891,891,0
|
|
20240904,193300,114373557,891,891,891,891,0
|
|
20240904,193200,114373557,891,891,891,891,0
|
|
20240904,193100,114373557,891,891,891,891,0
|
|
20240904,193000,114373557,891,891,891,891,0
|
|
20240904,192900,114373557,891,891,891,891,0
|
|
20240904,192800,114373557,891,891,891,891,0
|
|
20240904,192700,114373557,891,891,891,891,0
|
|
20240904,192600,114373557,891,891,891,891,0
|
|
20240904,192500,114373557,891,891,891,891,0
|
|
20240904,192400,114373557,891,891,891,891,0
|
|
20240904,192300,114373557,891,891,891,891,1100
|
|
20240904,192200,114373557,891,891,891,891,0
|
|
20240904,192100,114373557,891,891,891,891,0
|
|
20240904,192000,114373557,891,891,891,891,0
|
|
20240904,191900,114373557,891,891,891,891,0
|
|
20240904,191800,114373557,891,891,891,891,0
|
|
20240904,191700,114373557,891,891,891,891,0
|
|
20240904,191600,114373557,891,891,891,891,0
|
|
20240904,191500,114373557,891,891,891,891,0
|
|
20240904,191400,114373557,891,891,891,891,0
|
|
20240904,191300,114373557,891,891,891,891,0
|
|
20240904,191200,114373557,891,891,891,891,0
|
|
20240904,191100,114373557,891,891,891,891,0
|
|
20240904,191000,114373557,891,891,891,891,0
|
|
20240904,190900,114373557,891,891,891,891,0
|
|
20240904,190800,114373557,891,891,891,891,0
|
|
20240904,190700,114373557,891,891,891,891,0
|
|
20240904,190600,114373557,891,891,891,891,0
|
|
20240904,190500,114373557,891,891,891,891,0
|
|
20240904,190400,114373557,891,891,891,891,0
|
|
20240904,190300,114373557,891,891,891,891,0
|
|
20240904,190200,114373557,891,891,891,891,0
|
|
20240904,190100,114373557,891,891,891,891,0
|
|
20240904,190000,114373557,891,891,891,891,0
|
|
20240904,185900,114373557,891,891,891,891,0
|
|
20240904,185800,114373557,891,891,891,891,0
|
|
20240904,185700,114373557,891,891,891,891,0
|
|
20240904,185600,114373557,891,891,891,891,0
|
|
20240904,185500,114373557,891,891,891,891,0
|
|
20240904,185400,114373557,891,891,891,891,0
|
|
20240904,185300,114373557,891,891,891,891,1100
|
|
20240904,185200,114373557,891,891,891,891,0
|
|
20240904,185100,114373557,891,891,891,891,0
|
|
20240904,185000,114373557,891,891,891,891,0
|
|
20240904,184900,114373557,891,891,891,891,0
|
|
20240904,184800,114373557,891,891,891,891,0
|
|
20240904,184700,114373557,891,891,891,891,0
|
|
20240904,184600,114373557,891,891,891,891,0
|
|
20240904,184500,114373557,891,891,891,891,0
|
|
20240904,184400,114373557,891,891,891,891,0
|
|
20240904,184300,114373557,891,891,891,891,0
|
|
20240904,184200,114373557,891,891,891,891,0
|
|
20240904,184100,114373557,891,891,891,891,0
|
|
20240904,184000,114373557,891,891,891,891,0
|
|
20240904,183900,114373557,891,891,891,891,0
|
|
20240904,183800,114373557,891,891,891,891,0
|
|
20240904,183700,114373557,891,891,891,891,0
|
|
20240904,183600,114373557,891,891,891,891,0
|
|
20240904,183500,114373557,891,891,891,891,0
|
|
20240904,183400,114373557,891,891,891,891,0
|
|
20240904,183300,114373557,891,891,891,891,0
|
|
20240904,183200,114373557,891,891,891,891,0
|
|
20240904,183100,114373557,891,891,891,891,0
|
|
20240904,183000,114373557,891,891,891,891,0
|
|
20240904,182900,114373557,891,891,891,891,0
|
|
20240904,182800,114373557,891,891,891,891,0
|
|
20240904,182700,114373557,891,891,891,891,0
|
|
20240904,182600,114373557,891,891,891,891,0
|
|
20240904,182500,114373557,891,891,891,891,0
|
|
20240904,182400,114373557,891,891,891,891,0
|
|
20240904,182300,114373557,891,891,891,891,1100
|
|
20240904,182200,114373557,891,891,891,891,0
|
|
20240904,182100,114373557,891,891,891,891,0
|
|
20240904,182000,114373557,891,891,891,891,0
|
|
20240904,181900,114373557,891,891,891,891,0
|
|
20240904,181800,114373557,891,891,891,891,0
|
|
20240904,181700,114373557,891,891,891,891,0
|
|
20240904,181600,114373557,891,891,891,891,0
|
|
20240904,181500,114373557,891,891,891,891,0
|
|
20240904,181400,114373557,891,891,891,891,0
|
|
20240904,181300,114373557,891,891,891,891,0
|
|
20240904,181200,114373557,891,891,891,891,0
|
|
20240904,181100,114373557,891,891,891,891,0
|
|
20240904,181000,114373557,891,891,891,891,0
|
|
20240904,180900,114373557,891,891,891,891,0
|
|
20240904,180800,114373557,891,891,891,891,0
|
|
20240904,180700,114373557,891,891,891,891,0
|
|
20240904,180600,114373557,891,891,891,891,0
|
|
20240904,180500,114373557,891,891,891,891,0
|
|
20240904,180400,114373557,891,891,891,891,0
|
|
20240904,180300,114373557,891,891,891,891,0
|
|
20240904,180200,114373557,891,891,891,891,0
|
|
20240904,180100,114373557,891,891,891,891,0
|
|
20240904,180000,114373557,891,891,891,891,0
|
|
20240904,175900,114373557,891,891,891,891,0
|
|
20240904,175800,114373557,891,891,891,891,0
|
|
20240904,175700,114373557,891,891,891,891,0
|
|
20240904,175600,114373557,891,891,891,891,0
|
|
20240904,175500,114373557,891,891,891,891,0
|
|
20240904,175400,114373557,891,891,891,891,0
|
|
20240904,175300,114373557,891,891,891,891,1100
|
|
20240904,175200,114373557,891,891,891,891,0
|
|
20240904,175100,114373557,891,891,891,891,0
|
|
20240904,175000,114373557,891,891,891,891,0
|
|
20240904,174900,114373557,891,891,891,891,0
|
|
20240904,174800,114373557,891,891,891,891,0
|
|
20240904,174700,114373557,891,891,891,891,0
|
|
20240904,174600,114373557,891,891,891,891,0
|
|
20240904,174500,114373557,891,891,891,891,0
|
|
20240904,174400,114373557,891,891,891,891,0
|
|
20240904,174300,114373557,891,891,891,891,0
|
|
20240904,174200,114373557,891,891,891,891,0
|
|
20240904,174100,114373557,891,891,891,891,0
|
|
20240904,174000,114373557,891,891,891,891,0
|
|
20240904,173900,114373557,891,891,891,891,0
|
|
20240904,173800,114373557,891,891,891,891,0
|
|
20240904,173700,114373557,891,891,891,891,0
|
|
20240904,173600,114373557,891,891,891,891,0
|
|
20240904,173500,114373557,891,891,891,891,0
|
|
20240904,173400,114373557,891,891,891,891,0
|
|
20240904,173300,114373557,891,891,891,891,0
|
|
20240904,173200,114373557,891,891,891,891,0
|
|
20240904,173100,114373557,891,891,891,891,0
|
|
20240904,173000,114373557,891,891,891,891,0
|
|
20240904,172900,114373557,891,891,891,891,0
|
|
20240904,172800,114373557,891,891,891,891,0
|
|
20240904,172700,114373557,891,891,891,891,0
|
|
20240904,172600,114373557,891,891,891,891,0
|
|
20240904,172500,114373557,891,891,891,891,0
|
|
20240904,172400,114373557,891,891,891,891,0
|
|
20240904,172300,114373557,891,891,891,891,1100
|
|
20240904,172200,114373557,891,891,891,891,0
|
|
20240904,172100,114373557,891,891,891,891,0
|
|
20240904,172000,114373557,891,891,891,891,0
|
|
20240904,171900,114373557,891,891,891,891,0
|
|
20240904,171800,114373557,891,891,891,891,0
|
|
20240904,171700,114373557,891,891,891,891,0
|
|
20240904,171600,114373557,891,891,891,891,0
|
|
20240904,171500,114373557,891,891,891,891,0
|
|
20240904,171400,114373557,891,891,891,891,0
|
|
20240904,171300,114373557,891,891,891,891,0
|
|
20240904,171200,114373557,891,891,891,891,0
|
|
20240904,171100,114373557,891,891,891,891,0
|
|
20240904,171000,114373557,891,891,891,891,0
|
|
20240904,170900,114373557,891,891,891,891,0
|
|
20240904,170800,114373557,891,891,891,891,0
|
|
20240904,170700,114373557,891,891,891,891,0
|
|
20240904,170600,114373557,891,891,891,891,0
|
|
20240904,170500,114373557,891,891,891,891,0
|
|
20240904,170400,114373557,891,891,891,891,0
|
|
20240904,170300,114373557,891,891,891,891,0
|
|
20240904,170200,114373557,891,891,891,891,0
|
|
20240904,170100,114373557,891,891,891,891,0
|
|
20240904,170000,114373557,891,891,891,891,0
|
|
20240904,165900,114373557,891,891,891,891,0
|
|
20240904,165800,114373557,891,891,891,891,0
|
|
20240904,165700,114373557,891,891,891,891,0
|
|
20240904,165600,114373557,891,891,891,891,0
|
|
20240904,165500,114373557,891,891,891,891,0
|
|
20240904,165400,114373557,891,891,891,891,0
|
|
20240904,165300,114373557,891,891,891,891,1100
|
|
20240904,165200,114373557,891,891,891,891,0
|
|
20240904,165100,114373557,891,891,891,891,0
|
|
20240904,165000,114373557,891,891,891,891,0
|
|
20240904,164900,114373557,891,891,891,891,0
|
|
20240904,164800,114373557,891,891,891,891,0
|
|
20240904,164700,114373557,891,891,891,891,0
|
|
20240904,164600,114373557,891,891,891,891,0
|
|
20240904,164500,114373557,891,891,891,891,0
|
|
20240904,164400,114373557,891,891,891,891,0
|
|
20240904,164300,114373557,891,891,891,891,0
|
|
20240904,164200,114373557,891,891,891,891,0
|
|
20240904,164100,114373557,891,891,891,891,0
|
|
20240904,164000,114373557,891,891,891,891,0
|
|
20240904,163900,114373557,891,891,891,891,0
|
|
20240904,163800,114373557,891,891,891,891,0
|
|
20240904,163700,114373557,891,891,891,891,0
|
|
20240904,163600,114373557,891,891,891,891,0
|
|
20240904,163500,114373557,891,891,891,891,0
|
|
20240904,163400,114373557,891,891,891,891,0
|
|
20240904,163300,114373557,891,891,891,891,0
|
|
20240904,163200,114373557,891,891,891,891,0
|
|
20240904,163100,114373557,891,891,891,891,0
|
|
20240904,163000,114373557,891,891,891,891,0
|
|
20240904,162900,114373557,891,891,891,891,0
|
|
20240904,162800,114373557,891,891,891,891,0
|
|
20240904,162700,114373557,891,891,891,891,0
|
|
20240904,162600,114373557,891,891,891,891,0
|
|
20240904,162500,114373557,891,891,891,891,0
|
|
20240904,162400,114373557,891,891,891,891,0
|
|
20240904,162300,114373557,891,891,891,891,1100
|
|
20240904,162200,114373557,891,891,891,891,0
|
|
20240904,162100,114373557,891,891,891,891,0
|
|
20240904,162000,114373557,891,891,891,891,0
|
|
20240904,161900,114373557,891,891,891,891,0
|
|
20240904,161800,114373557,891,891,891,891,0
|
|
20240904,161700,114373557,891,891,891,891,0
|
|
20240904,161600,114373557,891,891,891,891,0
|
|
20240904,161500,114373557,891,891,891,891,0
|
|
20240904,161400,114373557,891,891,891,891,0
|
|
20240904,161300,114373557,891,891,891,891,0
|
|
20240904,161200,114373557,891,891,891,891,0
|
|
20240904,161100,114373557,891,891,891,891,0
|
|
20240904,161000,114373557,891,891,891,891,0
|
|
20240904,160900,114373557,891,891,891,891,0
|
|
20240904,160800,114373557,891,891,891,891,0
|
|
20240904,160700,114373557,891,891,891,891,0
|
|
20240904,160600,114373557,891,891,891,891,0
|
|
20240904,160500,114373557,891,891,891,891,0
|
|
20240904,160400,114373557,891,891,891,891,0
|
|
20240904,160300,114373557,891,891,891,891,0
|
|
20240904,160200,114373557,891,891,891,891,0
|
|
20240904,160100,114373557,891,891,891,891,0
|
|
20240904,160000,114373557,891,891,891,891,0
|
|
20240904,155900,114373557,891,891,891,891,0
|
|
20240904,155800,114373557,891,891,891,891,0
|
|
20240904,155700,114373557,891,891,891,891,0
|
|
20240904,155600,114373557,891,891,891,891,0
|
|
20240904,155500,114373557,891,891,891,891,0
|
|
20240904,155400,114373557,891,891,891,891,0
|
|
20240904,155300,114373557,891,891,891,891,1100
|
|
20240904,155200,114373557,891,891,891,891,0
|
|
20240904,155100,114373557,891,891,891,891,0
|
|
20240904,155000,114373557,891,891,891,891,0
|
|
20240904,154900,114373557,891,891,891,891,0
|
|
20240904,154800,114373557,891,891,891,891,0
|
|
20240904,154700,114373557,891,891,891,891,0
|
|
20240904,154600,114373557,891,891,891,891,0
|
|
20240904,154500,114373557,891,891,891,891,0
|
|
20240904,154400,114373557,891,891,891,891,0
|
|
20240904,154300,114373557,891,891,891,891,0
|
|
20240904,154200,114373557,891,891,891,891,0
|
|
20240904,154100,114373557,891,891,891,891,0
|
|
20240904,154000,114373557,891,891,891,891,0
|
|
20240904,153900,114373557,891,891,891,891,0
|
|
20240904,153800,114373557,891,891,891,891,0
|
|
20240904,153700,114373557,891,891,891,891,0
|
|
20240904,153600,114373557,891,891,891,891,0
|
|
20240904,153500,114373557,891,891,891,891,0
|
|
20240904,153400,114373557,891,891,891,891,0
|
|
20240904,153300,114373557,891,891,891,891,0
|
|
20240904,153200,114373557,891,891,891,891,0
|
|
20240904,153100,114373557,891,891,891,891,0
|
|
20240904,153000,114373557,891,891,891,891,1100
|
|
20240904,152900,113393457,902,902,902,902,0
|
|
20240904,152800,113393457,902,902,902,902,0
|
|
20240904,152700,113393457,902,902,902,902,0
|
|
20240904,152600,113393457,902,902,902,902,0
|
|
20240904,152500,113393457,902,902,902,902,0
|
|
20240904,152400,113393457,902,902,902,902,0
|
|
20240904,152300,113393457,902,902,902,902,0
|
|
20240904,152200,113393457,902,902,902,902,0
|
|
20240904,152100,113393457,902,902,902,902,0
|
|
20240904,152000,113393457,902,902,902,902,0
|
|
20240904,151900,113393457,902,902,902,902,0
|
|
20240904,151800,113393457,902,898,902,898,4000
|
|
20240904,151700,109788598,892,892,892,892,0
|
|
20240904,151600,109788598,892,892,892,892,0
|
|
20240904,151500,109788598,892,892,892,892,1600
|
|
20240904,151400,108361398,899,899,899,899,0
|
|
20240904,151300,108361398,899,891,899,891,8
|
|
20240904,151200,108354222,890,890,890,890,0
|
|
20240904,151100,108354222,890,890,890,890,200
|
|
20240904,151000,108176222,892,892,892,892,0
|
|
20240904,150900,108176222,892,896,896,884,15931
|
|
20240904,150800,93964908,901,901,901,901,0
|
|
20240904,150700,93964908,901,901,901,901,18
|
|
20240904,150600,93948690,901,898,901,898,650
|
|
20240904,150500,93364819,898,898,898,898,0
|
|
20240904,150400,93364819,898,898,898,898,0
|
|
20240904,150300,93364819,898,898,898,898,0
|
|
20240904,150200,93364819,898,899,899,898,1536
|
|
20240904,150100,91985486,902,902,902,902,0
|
|
20240904,150000,91985486,902,902,902,902,0
|
|
20240904,145900,91985486,902,902,902,902,0
|
|
20240904,145800,91985486,902,902,902,902,0
|
|
20240904,145700,91985486,902,902,902,902,0
|
|
20240904,145600,91985486,902,902,902,902,0
|
|
20240904,145500,91985486,902,902,902,902,9
|
|
20240904,145400,91977368,902,902,902,902,0
|
|
20240904,145300,91977368,902,902,902,902,0
|
|
20240904,145200,91977368,902,902,902,902,0
|
|
20240904,145100,91977368,902,902,902,902,1
|
|
20240904,145000,91976466,898,898,898,898,0
|
|
20240904,144900,91976466,898,898,898,898,0
|
|
20240904,144800,91976466,898,898,898,898,0
|
|
20240904,144700,91976466,898,898,898,898,0
|
|
20240904,144600,91976466,898,898,898,898,0
|
|
20240904,144500,91976466,898,898,898,898,0
|
|
20240904,144400,91976466,898,898,898,898,0
|
|
20240904,144300,91976466,898,898,898,898,0
|
|
20240904,144200,91976466,898,898,898,898,0
|
|
20240904,144100,91976466,898,898,898,898,0
|
|
20240904,144000,91976466,898,898,898,898,0
|
|
20240904,143900,91976466,898,898,898,898,0
|
|
20240904,143800,91976466,898,898,898,898,398
|
|
20240904,143700,91619062,898,898,898,898,0
|
|
20240904,143600,91619062,898,898,898,898,0
|
|
20240904,143500,91619062,898,898,898,898,0
|
|
20240904,143400,91619062,898,898,898,898,0
|
|
20240904,143300,91619062,898,898,898,898,0
|
|
20240904,143200,91619062,898,898,898,898,0
|
|
20240904,143100,91619062,898,898,898,898,0
|
|
20240904,143000,91619062,898,898,898,898,0
|
|
20240904,142900,91619062,898,898,898,898,0
|
|
20240904,142800,91619062,898,898,898,898,0
|
|
20240904,142700,91619062,898,898,898,898,0
|
|
20240904,142600,91619062,898,898,898,898,222
|
|
20240904,142500,91419706,896,896,896,896,0
|
|
20240904,142400,91419706,896,896,896,896,1500
|
|
20240904,142300,90075706,897,897,897,897,0
|
|
20240904,142200,90075706,897,897,897,897,364
|
|
20240904,142100,89749198,897,897,897,897,0
|
|
20240904,142000,89749198,897,897,897,897,0
|
|
20240904,141900,89749198,897,897,897,897,0
|
|
20240904,141800,89749198,897,897,897,897,0
|
|
20240904,141700,89749198,897,897,897,897,0
|
|
20240904,141600,89749198,897,897,897,897,350
|
|
20240904,141500,89435248,897,897,897,897,23
|
|
20240904,141400,89414617,896,896,896,896,0
|
|
20240904,141300,89414617,896,896,896,896,0
|
|
20240904,141200,89414617,896,896,896,896,0
|
|
20240904,141100,89414617,896,896,896,896,0
|
|
20240904,141000,89414617,896,896,896,896,0
|
|
20240904,140900,89414617,896,896,896,896,2000
|
|
20240904,140800,87622617,896,897,897,895,1806
|
|
20240904,140700,86003598,897,897,897,897,0
|
|
20240904,140600,86003598,897,900,900,897,18943
|
|
20240904,140500,68965906,901,901,901,901,0
|
|
20240904,140400,68965906,901,901,901,901,0
|
|
20240904,140300,68965906,901,901,901,901,0
|
|
20240904,140200,68965906,901,901,901,901,0
|
|
20240904,140100,68965906,901,901,901,901,38
|
|
20240904,140000,68931668,901,901,901,901,0
|
|
20240904,135900,68931668,901,901,901,901,196
|
|
20240904,135800,68755072,900,900,900,900,0
|
|
20240904,135700,68755072,900,900,900,900,7600
|
|
20240904,135600,61915072,901,901,901,901,0
|
|
20240904,135500,61915072,901,901,901,901,0
|
|
20240904,135400,61915072,901,901,901,901,0
|
|
20240904,135300,61915072,901,901,901,901,0
|
|
20240904,135200,61915072,901,901,901,901,0
|
|
20240904,135100,61915072,901,901,901,901,0
|
|
20240904,135000,61915072,901,901,901,901,0
|
|
20240904,134900,61915072,901,901,901,901,9
|
|
20240904,134800,61906963,900,900,900,900,0
|
|
20240904,134700,61906963,900,901,901,900,1250
|
|
20240904,134600,60781557,901,901,901,901,0
|
|
20240904,134500,60781557,901,901,901,901,0
|
|
20240904,134400,60781557,901,901,901,901,0
|
|
20240904,134300,60781557,901,901,901,901,243
|
|
20240904,134200,60562614,901,901,901,901,0
|
|
20240904,134100,60562614,901,901,901,901,0
|
|
20240904,134000,60562614,901,901,901,901,65
|
|
20240904,133900,60504049,902,902,902,902,0
|
|
20240904,133800,60504049,902,902,902,902,20
|
|
20240904,133700,60486009,903,903,903,903,0
|
|
20240904,133600,60486009,903,903,903,903,0
|
|
20240904,133500,60486009,903,903,903,903,0
|
|
20240904,133400,60486009,903,903,903,903,0
|
|
20240904,133300,60486009,903,903,903,903,0
|
|
20240904,133200,60486009,903,903,903,903,0
|
|
20240904,133100,60486009,903,903,903,903,0
|
|
20240904,133000,60486009,903,903,903,903,0
|
|
20240904,132900,60486009,903,903,903,903,13
|
|
20240904,132800,60474270,901,901,901,901,0
|
|
20240904,132700,60474270,901,901,901,901,0
|
|
20240904,132600,60474270,901,901,901,901,0
|
|
20240904,132500,60474270,901,901,901,901,290
|
|
20240904,132400,60212980,902,902,902,902,0
|
|
20240904,132300,60212980,902,902,902,902,0
|
|
20240904,132200,60212980,902,902,902,902,300
|
|
20240904,132100,59942380,903,903,903,903,0
|
|
20240904,132000,59942380,903,903,903,903,0
|
|
20240904,131900,59942380,903,903,903,903,0
|
|
20240904,131800,59942380,903,903,903,903,0
|
|
20240904,131700,59942380,903,903,903,903,0
|
|
20240904,131600,59942380,903,903,903,903,0
|
|
20240904,131500,59942380,903,904,904,903,2
|
|
20240904,131400,59940573,900,900,900,900,1
|
|
20240904,131300,59939673,904,904,904,904,0
|
|
20240904,131200,59939673,904,904,904,904,50
|
|
20240904,131100,59894473,904,904,904,904,0
|
|
20240904,131000,59894473,904,904,904,904,0
|
|
20240904,130900,59894473,904,904,904,904,0
|
|
20240904,130800,59894473,904,904,904,904,0
|
|
20240904,130700,59894473,904,904,904,904,5
|
|
20240904,130600,59889953,900,900,900,900,0
|
|
20240904,130500,59889953,900,900,900,900,0
|
|
20240904,130400,59889953,900,900,900,900,345
|
|
20240904,130300,59579453,900,900,900,900,60
|
|
20240904,130200,59525453,900,900,900,900,0
|
|
20240904,130100,59525453,900,900,900,900,0
|
|
20240904,130000,59525453,900,900,900,900,1
|
|
20240904,125900,59524553,899,900,900,899,2010
|
|
20240904,125800,57717553,900,900,900,900,0
|
|
20240904,125700,57717553,900,900,900,900,20
|
|
20240904,125600,57699553,901,900,901,898,5446
|
|
20240904,125500,52805041,899,899,899,899,0
|
|
20240904,125400,52805041,899,899,899,899,0
|
|
20240904,125300,52805041,899,899,899,899,0
|
|
20240904,125200,52805041,899,899,899,899,0
|
|
20240904,125100,52805041,899,899,899,899,0
|
|
20240904,125000,52805041,899,899,899,899,0
|
|
20240904,124900,52805041,899,900,900,899,2029
|
|
20240904,124800,50980940,900,900,900,900,0
|
|
20240904,124700,50980940,900,903,903,900,102
|
|
20240904,124600,50889134,903,903,903,903,1
|
|
20240904,124500,50888231,899,899,899,899,0
|
|
20240904,124400,50888231,899,899,899,899,0
|
|
20240904,124300,50888231,899,899,899,899,0
|
|
20240904,124200,50888231,899,901,901,899,18477
|
|
20240904,124100,34261449,904,904,904,904,0
|
|
20240904,124000,34261449,904,904,904,904,0
|
|
20240904,123900,34261449,904,904,904,904,1
|
|
20240904,123800,34260545,902,902,902,902,0
|
|
20240904,123700,34260545,902,902,902,902,120
|
|
20240904,123600,34152305,902,902,902,902,0
|
|
20240904,123500,34152305,902,902,902,902,0
|
|
20240904,123400,34152305,902,902,902,902,0
|
|
20240904,123300,34152305,902,902,902,902,0
|
|
20240904,123200,34152305,902,902,902,902,0
|
|
20240904,123100,34152305,902,902,902,902,0
|
|
20240904,123000,34152305,902,902,902,902,40
|
|
20240904,122900,34116225,902,903,903,902,5652
|
|
20240904,122800,29014110,903,903,903,903,0
|
|
20240904,122700,29014110,903,903,903,903,0
|
|
20240904,122600,29014110,903,903,903,903,0
|
|
20240904,122500,29014110,903,903,903,903,0
|
|
20240904,122400,29014110,903,903,903,903,0
|
|
20240904,122300,29014110,903,903,903,903,0
|
|
20240904,122200,29014110,903,903,903,903,0
|
|
20240904,122100,29014110,903,903,903,903,0
|
|
20240904,122000,29014110,903,903,903,903,0
|
|
20240904,121900,29014110,903,903,903,903,0
|
|
20240904,121800,29014110,903,903,903,903,0
|
|
20240904,121700,29014110,903,903,903,903,0
|
|
20240904,121600,29014110,903,903,903,903,0
|
|
20240904,121500,29014110,903,903,903,903,25
|
|
20240904,121400,28991535,903,904,904,903,2181
|
|
20240904,121300,27019949,905,905,905,905,0
|
|
20240904,121200,27019949,905,905,905,905,0
|
|
20240904,121100,27019949,905,905,905,905,0
|
|
20240904,121000,27019949,905,905,905,905,0
|
|
20240904,120900,27019949,905,905,905,905,0
|
|
20240904,120800,27019949,905,905,905,905,0
|
|
20240904,120700,27019949,905,905,905,905,0
|
|
20240904,120600,27019949,905,905,905,905,0
|
|
20240904,120500,27019949,905,905,905,905,0
|
|
20240904,120400,27019949,905,905,905,905,0
|
|
20240904,120300,27019949,905,905,905,905,0
|
|
20240904,120200,27019949,905,905,905,905,0
|
|
20240904,120100,27019949,905,905,905,905,103
|
|
20240904,120000,26926734,905,905,905,905,0
|
|
20240904,115900,26926734,905,905,905,905,0
|
|
20240904,115800,26926734,905,905,905,905,0
|
|
20240904,115700,26926734,905,906,906,905,394
|
|
20240904,115600,26570145,906,906,906,906,0
|
|
20240904,115500,26570145,906,906,906,906,2
|
|
20240904,115400,26568333,907,907,907,907,100
|
|
20240904,115300,26477633,907,907,907,907,0
|
|
20240904,115200,26477633,907,907,907,907,0
|
|
20240904,115100,26477633,907,907,907,907,110
|
|
20240904,115000,26377863,908,908,908,908,10
|
|
20240904,114900,26368783,909,909,909,909,10
|
|
20240904,114800,26359693,910,910,910,910,0
|
|
20240904,114700,26359693,910,910,910,910,1
|
|
20240904,114600,26358783,908,908,908,908,0
|
|
20240904,114500,26358783,908,909,909,908,165
|
|
20240904,114400,26208953,909,909,909,909,0
|
|
20240904,114300,26208953,909,909,909,909,3
|
|
20240904,114200,26206226,909,909,909,909,0
|
|
20240904,114100,26206226,909,909,909,909,0
|
|
20240904,114000,26206226,909,909,909,909,0
|
|
20240904,113900,26206226,909,909,909,909,0
|
|
20240904,113800,26206226,909,909,909,909,3
|
|
20240904,113700,26203499,910,910,910,910,0
|
|
20240904,113600,26203499,910,910,910,910,0
|
|
20240904,113500,26203499,910,910,910,910,0
|
|
20240904,113400,26203499,910,910,910,910,0
|
|
20240904,113300,26203499,910,910,910,910,56
|
|
20240904,113200,26152539,910,910,910,910,3
|
|
20240904,113100,26149809,910,910,910,910,0
|
|
20240904,113000,26149809,910,910,910,910,0
|
|
20240904,112900,26149809,910,910,910,910,0
|
|
20240904,112800,26149809,910,910,910,910,0
|
|
20240904,112700,26149809,910,910,910,910,0
|
|
20240904,112600,26149809,910,910,910,910,3
|
|
20240904,112500,26147079,910,910,910,910,0
|
|
20240904,112400,26147079,910,910,910,910,0
|
|
20240904,112300,26147079,910,910,910,910,0
|
|
20240904,112200,26147079,910,910,910,910,0
|
|
20240904,112100,26147079,910,910,910,910,3
|
|
20240904,112000,26144349,914,914,914,914,0
|
|
20240904,111900,26144349,914,914,914,914,0
|
|
20240904,111800,26144349,914,914,914,914,2
|
|
20240904,111700,26142521,916,916,916,916,0
|
|
20240904,111600,26142521,916,910,916,910,42
|
|
20240904,111500,26104289,909,909,909,909,3
|
|
20240904,111400,26101562,910,910,910,910,0
|
|
20240904,111300,26101562,910,910,910,910,460
|
|
20240904,111200,25682962,914,914,914,914,2
|
|
20240904,111100,25681134,914,914,914,914,0
|
|
20240904,111000,25681134,914,914,914,914,2
|
|
20240904,110900,25679306,907,914,914,907,5
|
|
20240904,110800,25674757,914,914,914,914,0
|
|
20240904,110700,25674757,914,914,914,914,2
|
|
20240904,110600,25672929,914,914,914,914,0
|
|
20240904,110500,25672929,914,914,914,914,0
|
|
20240904,110400,25672929,914,914,914,914,2
|
|
20240904,110300,25671101,912,912,912,912,532
|
|
20240904,110200,25185917,916,916,916,916,10
|
|
20240904,110100,25176757,916,916,916,916,2
|
|
20240904,110000,25174925,916,916,916,916,0
|
|
20240904,105900,25174925,916,916,916,916,2
|
|
20240904,105800,25173093,912,912,912,912,3
|
|
20240904,105700,25170357,916,916,916,916,2
|
|
20240904,105600,25168525,916,916,916,916,0
|
|
20240904,105500,25168525,916,916,916,916,0
|
|
20240904,105400,25168525,916,916,916,916,2
|
|
20240904,105300,25166693,916,916,916,916,0
|
|
20240904,105200,25166693,916,912,916,912,6
|
|
20240904,105100,25161209,917,917,917,917,0
|
|
20240904,105000,25161209,917,917,917,917,0
|
|
20240904,104900,25161209,917,917,917,917,0
|
|
20240904,104800,25161209,917,917,917,917,2
|
|
20240904,104700,25159375,912,912,912,912,0
|
|
20240904,104600,25159375,912,918,918,912,5
|
|
20240904,104500,25154803,918,918,918,918,0
|
|
20240904,104400,25154803,918,918,918,918,2
|
|
20240904,104300,25152967,913,914,914,913,500
|
|
20240904,104200,24696004,914,914,914,914,0
|
|
20240904,104100,24696004,914,914,914,914,3
|
|
20240904,104000,24693262,919,919,919,919,0
|
|
20240904,103900,24693262,919,919,919,919,1
|
|
20240904,103800,24692343,910,910,910,910,0
|
|
20240904,103700,24692343,910,910,910,910,0
|
|
20240904,103600,24692343,910,910,910,910,511
|
|
20240904,103500,24227333,905,905,905,905,3
|
|
20240904,103400,24224618,910,910,910,910,2
|
|
20240904,103300,24222798,909,909,909,909,0
|
|
20240904,103200,24222798,909,909,909,909,121
|
|
20240904,103100,24112809,905,905,905,905,9
|
|
20240904,103000,24104664,905,905,905,905,0
|
|
20240904,102900,24104664,905,909,909,905,5
|
|
20240904,102800,24100131,909,909,909,909,0
|
|
20240904,102700,24100131,909,909,909,909,0
|
|
20240904,102600,24100131,909,909,909,909,2
|
|
20240904,102500,24098313,909,909,909,909,2
|
|
20240904,102400,24096495,905,908,909,905,56
|
|
20240904,102300,24045678,908,908,908,908,0
|
|
20240904,102200,24045678,908,908,908,908,178
|
|
20240904,102100,23884054,908,908,908,908,2
|
|
20240904,102000,23882238,908,908,908,908,0
|
|
20240904,101900,23882238,908,908,908,908,822
|
|
20240904,101800,23135862,908,908,908,905,130
|
|
20240904,101700,23017856,907,907,907,907,0
|
|
20240904,101600,23017856,907,907,907,907,0
|
|
20240904,101500,23017856,907,907,907,907,0
|
|
20240904,101400,23017856,907,907,907,907,2
|
|
20240904,101300,23016042,907,907,907,907,6
|
|
20240904,101200,23010600,905,905,905,905,3
|
|
20240904,101100,23007885,905,905,905,905,0
|
|
20240904,101000,23007885,905,905,905,905,0
|
|
20240904,100900,23007885,905,905,905,905,0
|
|
20240904,100800,23007885,905,905,905,905,0
|
|
20240904,100700,23007885,905,905,905,905,3
|
|
20240904,100600,23005170,907,907,907,907,0
|
|
20240904,100500,23005170,907,907,907,907,0
|
|
20240904,100400,23005170,907,907,907,907,3
|
|
20240904,100300,23002449,905,905,905,905,0
|
|
20240904,100200,23002449,905,905,905,905,0
|
|
20240904,100100,23002449,905,905,905,905,3
|
|
20240904,100000,22999734,907,907,907,907,0
|
|
20240904,095900,22999734,907,907,907,907,0
|
|
20240904,095800,22999734,907,907,907,907,2
|
|
20240904,095700,22997920,905,905,905,905,0
|
|
20240904,095600,22997920,905,905,905,905,496
|
|
20240904,095500,22549040,905,905,905,905,53
|
|
20240904,095400,22501075,908,908,908,908,0
|
|
20240904,095300,22501075,908,908,908,908,0
|
|
20240904,095200,22501075,908,908,908,908,7
|
|
20240904,095100,22494719,907,907,907,907,0
|
|
20240904,095000,22494719,907,904,907,904,137
|
|
20240904,094900,22370469,903,903,903,903,0
|
|
20240904,094800,22370469,903,903,903,903,0
|
|
20240904,094700,22370469,903,903,903,903,0
|
|
20240904,094600,22370469,903,903,903,903,21
|
|
20240904,094500,22351506,903,903,903,903,0
|
|
20240904,094400,22351506,903,908,908,903,41
|
|
20240904,094300,22314293,903,903,903,903,0
|
|
20240904,094200,22314293,903,903,903,903,0
|
|
20240904,094100,22314293,903,903,903,903,447
|
|
20240904,094000,21910652,909,908,909,908,87
|
|
20240904,093900,21831580,903,903,903,903,0
|
|
20240904,093800,21831580,903,908,908,903,2103
|
|
20240904,093700,19926071,903,903,903,903,0
|
|
20240904,093600,19926071,903,903,903,903,0
|
|
20240904,093500,19926071,903,903,903,903,0
|
|
20240904,093400,19926071,903,903,903,903,0
|
|
20240904,093300,19926071,903,903,903,903,3
|
|
20240904,093200,19923362,905,905,905,905,0
|
|
20240904,093100,19923362,905,905,905,905,0
|
|
20240904,093000,19923362,905,905,905,905,2192
|
|
20240904,092900,17939602,905,905,905,905,0
|
|
20240904,092800,17939602,905,905,905,905,0
|
|
20240904,092700,17939602,905,908,908,905,118
|
|
20240904,092600,17832467,905,905,905,905,0
|
|
20240904,092500,17832467,905,905,905,905,1148
|
|
20240904,092400,16793527,909,909,909,909,1
|
|
20240904,092300,16792618,910,910,910,910,0
|
|
20240904,092200,16792618,910,910,910,910,12
|
|
20240904,092100,16781698,905,906,906,905,5003
|
|
20240904,092000,12252983,905,905,905,905,0
|
|
20240904,091900,12252983,905,905,905,905,0
|
|
20240904,091800,12252983,905,905,905,905,0
|
|
20240904,091700,12252983,905,905,905,905,0
|
|
20240904,091600,12252983,905,905,905,905,3
|
|
20240904,091500,12250268,908,908,908,908,0
|
|
20240904,091400,12250268,908,908,908,908,0
|
|
20240904,091300,12250268,908,908,908,908,0
|
|
20240904,091200,12250268,908,908,908,908,8
|
|
20240904,091100,12243004,902,902,902,902,0
|
|
20240904,091000,12243004,902,906,906,902,503
|
|
20240904,090900,11788898,900,900,900,900,0
|
|
20240904,090800,11788898,900,900,900,900,1
|
|
20240904,090700,11787998,900,900,900,900,0
|
|
20240904,090600,11787998,900,900,900,900,0
|
|
20240904,090500,11787998,900,900,900,900,956
|
|
20240904,090400,10927598,899,899,899,899,0
|
|
20240904,090300,10927598,899,899,899,899,0
|
|
20240904,090200,10927598,899,899,899,899,0
|
|
20240904,090100,10927598,899,910,910,899,220
|
|
20240904,090000,10728602,916,916,916,913,11719
|