716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,205300,120820717,883,883,883,883,2437
|
|
20240912,205200,120820717,883,883,883,883,0
|
|
20240912,205100,120820717,883,883,883,883,0
|
|
20240912,205000,120820717,883,883,883,883,0
|
|
20240912,204900,120820717,883,883,883,883,0
|
|
20240912,204800,120820717,883,883,883,883,0
|
|
20240912,204700,120820717,883,883,883,883,0
|
|
20240912,204600,120820717,883,883,883,883,0
|
|
20240912,204500,120820717,883,883,883,883,0
|
|
20240912,204400,120820717,883,883,883,883,0
|
|
20240912,204300,120820717,883,883,883,883,0
|
|
20240912,204200,120820717,883,883,883,883,0
|
|
20240912,204100,120820717,883,883,883,883,0
|
|
20240912,204000,120820717,883,883,883,883,0
|
|
20240912,203900,120820717,883,883,883,883,0
|
|
20240912,203800,120820717,883,883,883,883,0
|
|
20240912,203700,120820717,883,883,883,883,0
|
|
20240912,203600,120820717,883,883,883,883,0
|
|
20240912,203500,120820717,883,883,883,883,0
|
|
20240912,203400,120820717,883,883,883,883,0
|
|
20240912,203300,120820717,883,883,883,883,0
|
|
20240912,203200,120820717,883,883,883,883,0
|
|
20240912,203100,120820717,883,883,883,883,0
|
|
20240912,203000,120820717,883,883,883,883,0
|
|
20240912,202900,120820717,883,883,883,883,0
|
|
20240912,202800,120820717,883,883,883,883,0
|
|
20240912,202700,120820717,883,883,883,883,0
|
|
20240912,202600,120820717,883,883,883,883,0
|
|
20240912,202500,120820717,883,883,883,883,0
|
|
20240912,202400,120820717,883,883,883,883,0
|
|
20240912,202300,120820717,883,883,883,883,2437
|
|
20240912,202200,120820717,883,883,883,883,0
|
|
20240912,202100,120820717,883,883,883,883,0
|
|
20240912,202000,120820717,883,883,883,883,0
|
|
20240912,201900,120820717,883,883,883,883,0
|
|
20240912,201800,120820717,883,883,883,883,0
|
|
20240912,201700,120820717,883,883,883,883,0
|
|
20240912,201600,120820717,883,883,883,883,0
|
|
20240912,201500,120820717,883,883,883,883,0
|
|
20240912,201400,120820717,883,883,883,883,0
|
|
20240912,201300,120820717,883,883,883,883,0
|
|
20240912,201200,120820717,883,883,883,883,0
|
|
20240912,201100,120820717,883,883,883,883,0
|
|
20240912,201000,120820717,883,883,883,883,0
|
|
20240912,200900,120820717,883,883,883,883,0
|
|
20240912,200800,120820717,883,883,883,883,0
|
|
20240912,200700,120820717,883,883,883,883,0
|
|
20240912,200600,120820717,883,883,883,883,0
|
|
20240912,200500,120820717,883,883,883,883,0
|
|
20240912,200400,120820717,883,883,883,883,0
|
|
20240912,200300,120820717,883,883,883,883,0
|
|
20240912,200200,120820717,883,883,883,883,0
|
|
20240912,200100,120820717,883,883,883,883,0
|
|
20240912,200000,120820717,883,883,883,883,0
|
|
20240912,195900,120820717,883,883,883,883,0
|
|
20240912,195800,120820717,883,883,883,883,0
|
|
20240912,195700,120820717,883,883,883,883,0
|
|
20240912,195600,120820717,883,883,883,883,0
|
|
20240912,195500,120820717,883,883,883,883,0
|
|
20240912,195400,120820717,883,883,883,883,0
|
|
20240912,195300,120820717,883,883,883,883,2437
|
|
20240912,195200,120820717,883,883,883,883,0
|
|
20240912,195100,120820717,883,883,883,883,0
|
|
20240912,195000,120820717,883,883,883,883,0
|
|
20240912,194900,120820717,883,883,883,883,0
|
|
20240912,194800,120820717,883,883,883,883,0
|
|
20240912,194700,120820717,883,883,883,883,0
|
|
20240912,194600,120820717,883,883,883,883,0
|
|
20240912,194500,120820717,883,883,883,883,0
|
|
20240912,194400,120820717,883,883,883,883,0
|
|
20240912,194300,120820717,883,883,883,883,0
|
|
20240912,194200,120820717,883,883,883,883,0
|
|
20240912,194100,120820717,883,883,883,883,0
|
|
20240912,194000,120820717,883,883,883,883,0
|
|
20240912,193900,120820717,883,883,883,883,0
|
|
20240912,193800,120820717,883,883,883,883,0
|
|
20240912,193700,120820717,883,883,883,883,0
|
|
20240912,193600,120820717,883,883,883,883,0
|
|
20240912,193500,120820717,883,883,883,883,0
|
|
20240912,193400,120820717,883,883,883,883,0
|
|
20240912,193300,120820717,883,883,883,883,0
|
|
20240912,193200,120820717,883,883,883,883,0
|
|
20240912,193100,120820717,883,883,883,883,0
|
|
20240912,193000,120820717,883,883,883,883,0
|
|
20240912,192900,120820717,883,883,883,883,0
|
|
20240912,192800,120820717,883,883,883,883,0
|
|
20240912,192700,120820717,883,883,883,883,0
|
|
20240912,192600,120820717,883,883,883,883,0
|
|
20240912,192500,120820717,883,883,883,883,0
|
|
20240912,192400,120820717,883,883,883,883,0
|
|
20240912,192300,120820717,883,883,883,883,2437
|
|
20240912,192200,120820717,883,883,883,883,0
|
|
20240912,192100,120820717,883,883,883,883,0
|
|
20240912,192000,120820717,883,883,883,883,0
|
|
20240912,191900,120820717,883,883,883,883,0
|
|
20240912,191800,120820717,883,883,883,883,0
|
|
20240912,191700,120820717,883,883,883,883,0
|
|
20240912,191600,120820717,883,883,883,883,0
|
|
20240912,191500,120820717,883,883,883,883,0
|
|
20240912,191400,120820717,883,883,883,883,0
|
|
20240912,191300,120820717,883,883,883,883,0
|
|
20240912,191200,120820717,883,883,883,883,0
|
|
20240912,191100,120820717,883,883,883,883,0
|
|
20240912,191000,120820717,883,883,883,883,0
|
|
20240912,190900,120820717,883,883,883,883,0
|
|
20240912,190800,120820717,883,883,883,883,0
|
|
20240912,190700,120820717,883,883,883,883,0
|
|
20240912,190600,120820717,883,883,883,883,0
|
|
20240912,190500,120820717,883,883,883,883,0
|
|
20240912,190400,120820717,883,883,883,883,0
|
|
20240912,190300,120820717,883,883,883,883,0
|
|
20240912,190200,120820717,883,883,883,883,0
|
|
20240912,190100,120820717,883,883,883,883,0
|
|
20240912,190000,120820717,883,883,883,883,0
|
|
20240912,185900,120820717,883,883,883,883,0
|
|
20240912,185800,120820717,883,883,883,883,0
|
|
20240912,185700,120820717,883,883,883,883,0
|
|
20240912,185600,120820717,883,883,883,883,0
|
|
20240912,185500,120820717,883,883,883,883,0
|
|
20240912,185400,120820717,883,883,883,883,0
|
|
20240912,185300,120820717,883,883,883,883,2437
|
|
20240912,185200,120820717,883,883,883,883,0
|
|
20240912,185100,120820717,883,883,883,883,0
|
|
20240912,185000,120820717,883,883,883,883,0
|
|
20240912,184900,120820717,883,883,883,883,0
|
|
20240912,184800,120820717,883,883,883,883,0
|
|
20240912,184700,120820717,883,883,883,883,0
|
|
20240912,184600,120820717,883,883,883,883,0
|
|
20240912,184500,120820717,883,883,883,883,0
|
|
20240912,184400,120820717,883,883,883,883,0
|
|
20240912,184300,120820717,883,883,883,883,0
|
|
20240912,184200,120820717,883,883,883,883,0
|
|
20240912,184100,120820717,883,883,883,883,0
|
|
20240912,184000,120820717,883,883,883,883,0
|
|
20240912,183900,120820717,883,883,883,883,0
|
|
20240912,183800,120820717,883,883,883,883,0
|
|
20240912,183700,120820717,883,883,883,883,0
|
|
20240912,183600,120820717,883,883,883,883,0
|
|
20240912,183500,120820717,883,883,883,883,0
|
|
20240912,183400,120820717,883,883,883,883,0
|
|
20240912,183300,120820717,883,883,883,883,0
|
|
20240912,183200,120820717,883,883,883,883,0
|
|
20240912,183100,120820717,883,883,883,883,0
|
|
20240912,183000,120820717,883,883,883,883,0
|
|
20240912,182900,120820717,883,883,883,883,0
|
|
20240912,182800,120820717,883,883,883,883,0
|
|
20240912,182700,120820717,883,883,883,883,0
|
|
20240912,182600,120820717,883,883,883,883,0
|
|
20240912,182500,120820717,883,883,883,883,0
|
|
20240912,182400,120820717,883,883,883,883,0
|
|
20240912,182300,120820717,883,883,883,883,2437
|
|
20240912,182200,120820717,883,883,883,883,0
|
|
20240912,182100,120820717,883,883,883,883,0
|
|
20240912,182000,120820717,883,883,883,883,0
|
|
20240912,181900,120820717,883,883,883,883,0
|
|
20240912,181800,120820717,883,883,883,883,0
|
|
20240912,181700,120820717,883,883,883,883,0
|
|
20240912,181600,120820717,883,883,883,883,0
|
|
20240912,181500,120820717,883,883,883,883,0
|
|
20240912,181400,120820717,883,883,883,883,0
|
|
20240912,181300,120820717,883,883,883,883,0
|
|
20240912,181200,120820717,883,883,883,883,0
|
|
20240912,181100,120820717,883,883,883,883,0
|
|
20240912,181000,120820717,883,883,883,883,0
|
|
20240912,180900,120820717,883,883,883,883,0
|
|
20240912,180800,120820717,883,883,883,883,0
|
|
20240912,180700,120820717,883,883,883,883,0
|
|
20240912,180600,120820717,883,883,883,883,0
|
|
20240912,180500,120820717,883,883,883,883,0
|
|
20240912,180400,120820717,883,883,883,883,0
|
|
20240912,180300,120820717,883,883,883,883,0
|
|
20240912,180200,120820717,883,883,883,883,0
|
|
20240912,180100,120820717,883,883,883,883,0
|
|
20240912,180000,120820717,883,883,883,883,0
|
|
20240912,175900,120820717,883,883,883,883,0
|
|
20240912,175800,120820717,883,883,883,883,0
|
|
20240912,175700,120820717,883,883,883,883,0
|
|
20240912,175600,120820717,883,883,883,883,0
|
|
20240912,175500,120820717,883,883,883,883,0
|
|
20240912,175400,120820717,883,883,883,883,0
|
|
20240912,175300,120820717,883,883,883,883,2437
|
|
20240912,175200,120820717,883,883,883,883,0
|
|
20240912,175100,120820717,883,883,883,883,0
|
|
20240912,175000,120820717,883,883,883,883,0
|
|
20240912,174900,120820717,883,883,883,883,0
|
|
20240912,174800,120820717,883,883,883,883,0
|
|
20240912,174700,120820717,883,883,883,883,0
|
|
20240912,174600,120820717,883,883,883,883,0
|
|
20240912,174500,120820717,883,883,883,883,0
|
|
20240912,174400,120820717,883,883,883,883,0
|
|
20240912,174300,120820717,883,883,883,883,0
|
|
20240912,174200,120820717,883,883,883,883,0
|
|
20240912,174100,120820717,883,883,883,883,0
|
|
20240912,174000,120820717,883,883,883,883,0
|
|
20240912,173900,120820717,883,883,883,883,0
|
|
20240912,173800,120820717,883,883,883,883,0
|
|
20240912,173700,120820717,883,883,883,883,0
|
|
20240912,173600,120820717,883,883,883,883,0
|
|
20240912,173500,120820717,883,883,883,883,0
|
|
20240912,173400,120820717,883,883,883,883,0
|
|
20240912,173300,120820717,883,883,883,883,0
|
|
20240912,173200,120820717,883,883,883,883,0
|
|
20240912,173100,120820717,883,883,883,883,0
|
|
20240912,173000,120820717,883,883,883,883,0
|
|
20240912,172900,120820717,883,883,883,883,0
|
|
20240912,172800,120820717,883,883,883,883,0
|
|
20240912,172700,120820717,883,883,883,883,0
|
|
20240912,172600,120820717,883,883,883,883,0
|
|
20240912,172500,120820717,883,883,883,883,0
|
|
20240912,172400,120820717,883,883,883,883,0
|
|
20240912,172300,120820717,883,883,883,883,2437
|
|
20240912,172200,120820717,883,883,883,883,0
|
|
20240912,172100,120820717,883,883,883,883,0
|
|
20240912,172000,120820717,883,883,883,883,0
|
|
20240912,171900,120820717,883,883,883,883,0
|
|
20240912,171800,120820717,883,883,883,883,0
|
|
20240912,171700,120820717,883,883,883,883,0
|
|
20240912,171600,120820717,883,883,883,883,0
|
|
20240912,171500,120820717,883,883,883,883,0
|
|
20240912,171400,120820717,883,883,883,883,0
|
|
20240912,171300,120820717,883,883,883,883,0
|
|
20240912,171200,120820717,883,883,883,883,0
|
|
20240912,171100,120820717,883,883,883,883,0
|
|
20240912,171000,120820717,883,883,883,883,0
|
|
20240912,170900,120820717,883,883,883,883,0
|
|
20240912,170800,120820717,883,883,883,883,0
|
|
20240912,170700,120820717,883,883,883,883,0
|
|
20240912,170600,120820717,883,883,883,883,0
|
|
20240912,170500,120820717,883,883,883,883,0
|
|
20240912,170400,120820717,883,883,883,883,0
|
|
20240912,170300,120820717,883,883,883,883,0
|
|
20240912,170200,120820717,883,883,883,883,0
|
|
20240912,170100,120820717,883,883,883,883,0
|
|
20240912,170000,120820717,883,883,883,883,0
|
|
20240912,165900,120820717,883,883,883,883,0
|
|
20240912,165800,120820717,883,883,883,883,0
|
|
20240912,165700,120820717,883,883,883,883,0
|
|
20240912,165600,120820717,883,883,883,883,0
|
|
20240912,165500,120820717,883,883,883,883,0
|
|
20240912,165400,120820717,883,883,883,883,0
|
|
20240912,165300,120820717,883,883,883,883,2437
|
|
20240912,165200,120820717,883,883,883,883,0
|
|
20240912,165100,120820717,883,883,883,883,0
|
|
20240912,165000,120820717,883,883,883,883,0
|
|
20240912,164900,120820717,883,883,883,883,0
|
|
20240912,164800,120820717,883,883,883,883,0
|
|
20240912,164700,120820717,883,883,883,883,0
|
|
20240912,164600,120820717,883,883,883,883,0
|
|
20240912,164500,120820717,883,883,883,883,0
|
|
20240912,164400,120820717,883,883,883,883,0
|
|
20240912,164300,120820717,883,883,883,883,0
|
|
20240912,164200,120820717,883,883,883,883,0
|
|
20240912,164100,120820717,883,883,883,883,0
|
|
20240912,164000,120820717,883,883,883,883,0
|
|
20240912,163900,120820717,883,883,883,883,0
|
|
20240912,163800,120820717,883,883,883,883,0
|
|
20240912,163700,120820717,883,883,883,883,0
|
|
20240912,163600,120820717,883,883,883,883,0
|
|
20240912,163500,120820717,883,883,883,883,0
|
|
20240912,163400,120820717,883,883,883,883,0
|
|
20240912,163300,120820717,883,883,883,883,0
|
|
20240912,163200,120820717,883,883,883,883,0
|
|
20240912,163100,120820717,883,883,883,883,0
|
|
20240912,163000,120820717,883,883,883,883,0
|
|
20240912,162900,120820717,883,883,883,883,0
|
|
20240912,162800,120820717,883,883,883,883,0
|
|
20240912,162700,120820717,883,883,883,883,0
|
|
20240912,162600,120820717,883,883,883,883,0
|
|
20240912,162500,120820717,883,883,883,883,0
|
|
20240912,162400,120820717,883,883,883,883,0
|
|
20240912,162300,120820717,883,883,883,883,2437
|
|
20240912,162200,120820717,883,883,883,883,0
|
|
20240912,162100,120820717,883,883,883,883,0
|
|
20240912,162000,120820717,883,883,883,883,0
|
|
20240912,161900,120820717,883,883,883,883,0
|
|
20240912,161800,120820717,883,883,883,883,0
|
|
20240912,161700,120820717,883,883,883,883,0
|
|
20240912,161600,120820717,883,883,883,883,0
|
|
20240912,161500,120820717,883,883,883,883,0
|
|
20240912,161400,120820717,883,883,883,883,0
|
|
20240912,161300,120820717,883,883,883,883,0
|
|
20240912,161200,120820717,883,883,883,883,0
|
|
20240912,161100,120820717,883,883,883,883,0
|
|
20240912,161000,120820717,883,883,883,883,0
|
|
20240912,160900,120820717,883,883,883,883,0
|
|
20240912,160800,120820717,883,883,883,883,0
|
|
20240912,160700,120820717,883,883,883,883,0
|
|
20240912,160600,120820717,883,883,883,883,0
|
|
20240912,160500,120820717,883,883,883,883,0
|
|
20240912,160400,120820717,883,883,883,883,0
|
|
20240912,160300,120820717,883,883,883,883,0
|
|
20240912,160200,120820717,883,883,883,883,0
|
|
20240912,160100,120820717,883,883,883,883,0
|
|
20240912,160000,120820717,883,883,883,883,0
|
|
20240912,155900,120820717,883,883,883,883,0
|
|
20240912,155800,120820717,883,883,883,883,0
|
|
20240912,155700,120820717,883,883,883,883,0
|
|
20240912,155600,120820717,883,883,883,883,0
|
|
20240912,155500,120820717,883,883,883,883,0
|
|
20240912,155400,120820717,883,883,883,883,0
|
|
20240912,155300,120820717,883,883,883,883,2437
|
|
20240912,155200,120820717,883,883,883,883,0
|
|
20240912,155100,120820717,883,883,883,883,0
|
|
20240912,155000,120820717,883,883,883,883,0
|
|
20240912,154900,120820717,883,883,883,883,0
|
|
20240912,154800,120820717,883,883,883,883,0
|
|
20240912,154700,120820717,883,883,883,883,0
|
|
20240912,154600,120820717,883,883,883,883,0
|
|
20240912,154500,120820717,883,883,883,883,0
|
|
20240912,154400,120820717,883,883,883,883,0
|
|
20240912,154300,120820717,883,883,883,883,0
|
|
20240912,154200,120820717,883,883,883,883,0
|
|
20240912,154100,120820717,883,883,883,883,0
|
|
20240912,154000,120820717,883,883,883,883,0
|
|
20240912,153900,120820717,883,883,883,883,0
|
|
20240912,153800,120820717,883,883,883,883,0
|
|
20240912,153700,120820717,883,883,883,883,0
|
|
20240912,153600,120820717,883,883,883,883,0
|
|
20240912,153500,120820717,883,883,883,883,0
|
|
20240912,153400,120820717,883,883,883,883,0
|
|
20240912,153300,120820717,883,883,883,883,0
|
|
20240912,153200,120820717,883,883,883,883,0
|
|
20240912,153100,120820717,883,883,883,883,0
|
|
20240912,153000,120820717,883,883,883,883,2437
|
|
20240912,152900,118668846,882,882,882,882,0
|
|
20240912,152800,118668846,882,882,882,882,0
|
|
20240912,152700,118668846,882,882,882,882,0
|
|
20240912,152600,118668846,882,882,882,882,0
|
|
20240912,152500,118668846,882,882,882,882,0
|
|
20240912,152400,118668846,882,882,882,882,0
|
|
20240912,152300,118668846,882,882,882,882,0
|
|
20240912,152200,118668846,882,882,882,882,0
|
|
20240912,152100,118668846,882,882,882,882,0
|
|
20240912,152000,118668846,882,882,882,882,0
|
|
20240912,151900,118668846,882,882,882,882,1
|
|
20240912,151800,118667964,878,878,878,878,10
|
|
20240912,151700,118659184,882,882,882,882,0
|
|
20240912,151600,118659184,882,882,882,882,0
|
|
20240912,151500,118659184,882,882,882,882,0
|
|
20240912,151400,118659184,882,882,882,882,0
|
|
20240912,151300,118659184,882,882,882,882,0
|
|
20240912,151200,118659184,882,882,882,882,0
|
|
20240912,151100,118659184,882,882,882,882,0
|
|
20240912,151000,118659184,882,882,882,882,0
|
|
20240912,150900,118659184,882,882,882,882,0
|
|
20240912,150800,118659184,882,882,882,882,0
|
|
20240912,150700,118659184,882,882,882,882,1
|
|
20240912,150600,118658302,877,877,877,877,1400
|
|
20240912,150500,117430502,877,883,883,877,42
|
|
20240912,150400,117393656,877,877,877,877,100
|
|
20240912,150300,117305956,883,883,883,883,0
|
|
20240912,150200,117305956,883,883,883,883,0
|
|
20240912,150100,117305956,883,883,883,883,0
|
|
20240912,150000,117305956,883,883,883,883,1
|
|
20240912,145900,117305073,881,881,881,881,0
|
|
20240912,145800,117305073,881,881,881,881,484
|
|
20240912,145700,116878669,881,881,881,881,0
|
|
20240912,145600,116878669,881,881,881,881,300
|
|
20240912,145500,116614369,881,881,881,881,0
|
|
20240912,145400,116614369,881,881,881,881,0
|
|
20240912,145300,116614369,881,881,881,881,0
|
|
20240912,145200,116614369,881,881,881,881,200
|
|
20240912,145100,116438169,883,883,883,883,0
|
|
20240912,145000,116438169,883,883,883,883,0
|
|
20240912,144900,116438169,883,883,883,883,1
|
|
20240912,144800,116437286,881,881,881,881,0
|
|
20240912,144700,116437286,881,881,882,881,1709
|
|
20240912,144600,114931273,881,881,881,881,0
|
|
20240912,144500,114931273,881,881,881,881,0
|
|
20240912,144400,114931273,881,881,881,881,0
|
|
20240912,144300,114931273,881,881,881,881,0
|
|
20240912,144200,114931273,881,881,881,881,1
|
|
20240912,144100,114930392,881,881,881,881,439
|
|
20240912,144000,114543633,879,879,879,879,0
|
|
20240912,143900,114543633,879,879,879,879,0
|
|
20240912,143800,114543633,879,879,879,879,0
|
|
20240912,143700,114543633,879,879,879,879,0
|
|
20240912,143600,114543633,879,879,879,879,0
|
|
20240912,143500,114543633,879,879,879,879,0
|
|
20240912,143400,114543633,879,879,879,879,0
|
|
20240912,143300,114543633,879,879,879,879,0
|
|
20240912,143200,114543633,879,879,879,879,0
|
|
20240912,143100,114543633,879,879,879,879,0
|
|
20240912,143000,114543633,879,879,879,879,5468
|
|
20240912,142900,109737261,882,882,882,882,0
|
|
20240912,142800,109737261,882,882,882,882,0
|
|
20240912,142700,109737261,882,882,882,882,119
|
|
20240912,142600,109632303,882,881,882,881,2200
|
|
20240912,142500,107692606,881,881,881,881,549
|
|
20240912,142400,107208937,881,881,881,881,0
|
|
20240912,142300,107208937,881,881,881,881,54
|
|
20240912,142200,107161363,881,881,881,881,0
|
|
20240912,142100,107161363,881,881,881,881,0
|
|
20240912,142000,107161363,881,880,881,880,1920
|
|
20240912,141900,105469863,879,878,879,878,4655
|
|
20240912,141800,101378248,879,879,879,879,0
|
|
20240912,141700,101378248,879,879,879,879,0
|
|
20240912,141600,101378248,879,879,879,879,0
|
|
20240912,141500,101378248,879,879,879,879,0
|
|
20240912,141400,101378248,879,876,879,876,1633
|
|
20240912,141300,99945038,875,875,875,875,0
|
|
20240912,141200,99945038,875,875,875,875,0
|
|
20240912,141100,99945038,875,875,875,875,0
|
|
20240912,141000,99945038,875,875,875,875,0
|
|
20240912,140900,99945038,875,875,875,875,0
|
|
20240912,140800,99945038,875,875,875,875,0
|
|
20240912,140700,99945038,875,875,875,875,0
|
|
20240912,140600,99945038,875,875,875,875,25
|
|
20240912,140500,99923163,876,876,876,876,0
|
|
20240912,140400,99923163,876,876,876,876,0
|
|
20240912,140300,99923163,876,876,876,876,0
|
|
20240912,140200,99923163,876,876,876,876,0
|
|
20240912,140100,99923163,876,876,876,876,20
|
|
20240912,140000,99905643,876,876,876,876,0
|
|
20240912,135900,99905643,876,876,876,876,0
|
|
20240912,135800,99905643,876,876,876,876,0
|
|
20240912,135700,99905643,876,876,876,876,0
|
|
20240912,135600,99905643,876,876,876,876,10
|
|
20240912,135500,99896883,877,877,877,877,0
|
|
20240912,135400,99896883,877,877,877,877,0
|
|
20240912,135300,99896883,877,877,877,877,0
|
|
20240912,135200,99896883,877,877,877,877,0
|
|
20240912,135100,99896883,877,877,877,877,0
|
|
20240912,135000,99896883,877,877,877,877,0
|
|
20240912,134900,99896883,877,877,877,877,0
|
|
20240912,134800,99896883,877,877,877,877,0
|
|
20240912,134700,99896883,877,877,877,877,0
|
|
20240912,134600,99896883,877,877,877,877,0
|
|
20240912,134500,99896883,877,877,877,877,999
|
|
20240912,134400,99020760,876,876,876,876,0
|
|
20240912,134300,99020760,876,876,876,876,0
|
|
20240912,134200,99020760,876,876,876,876,407
|
|
20240912,134100,98664228,877,877,877,877,0
|
|
20240912,134000,98664228,877,877,877,877,0
|
|
20240912,133900,98664228,877,875,877,875,579
|
|
20240912,133800,98157107,872,872,872,872,0
|
|
20240912,133700,98157107,872,872,872,872,0
|
|
20240912,133600,98157107,872,872,872,872,0
|
|
20240912,133500,98157107,872,872,872,872,0
|
|
20240912,133400,98157107,872,872,872,872,0
|
|
20240912,133300,98157107,872,872,872,872,0
|
|
20240912,133200,98157107,872,872,872,872,0
|
|
20240912,133100,98157107,872,872,872,872,0
|
|
20240912,133000,98157107,872,872,872,872,0
|
|
20240912,132900,98157107,872,872,872,872,0
|
|
20240912,132800,98157107,872,872,872,872,0
|
|
20240912,132700,98157107,872,872,872,872,0
|
|
20240912,132600,98157107,872,872,872,872,5
|
|
20240912,132500,98152747,872,872,872,872,55
|
|
20240912,132400,98104787,877,877,877,877,0
|
|
20240912,132300,98104787,877,877,877,877,0
|
|
20240912,132200,98104787,877,877,877,877,0
|
|
20240912,132100,98104787,877,877,877,877,0
|
|
20240912,132000,98104787,877,877,877,877,0
|
|
20240912,131900,98104787,877,877,877,877,0
|
|
20240912,131800,98104787,877,877,877,877,0
|
|
20240912,131700,98104787,877,877,877,877,0
|
|
20240912,131600,98104787,877,877,877,877,0
|
|
20240912,131500,98104787,877,877,877,877,0
|
|
20240912,131400,98104787,877,877,877,877,0
|
|
20240912,131300,98104787,877,877,877,877,0
|
|
20240912,131200,98104787,877,877,877,877,0
|
|
20240912,131100,98104787,877,877,877,877,0
|
|
20240912,131000,98104787,877,877,877,877,1
|
|
20240912,130900,98103910,866,866,866,866,0
|
|
20240912,130800,98103910,866,866,866,866,85
|
|
20240912,130700,98030300,870,878,878,870,786
|
|
20240912,130600,97345493,875,875,875,875,0
|
|
20240912,130500,97345493,875,875,875,875,251
|
|
20240912,130400,97125868,875,875,875,875,0
|
|
20240912,130300,97125868,875,875,875,875,19
|
|
20240912,130200,97109243,875,875,875,875,3
|
|
20240912,130100,97106618,878,878,878,878,0
|
|
20240912,130000,97106618,878,878,878,878,0
|
|
20240912,125900,97106618,878,878,878,878,0
|
|
20240912,125800,97106618,878,878,878,878,0
|
|
20240912,125700,97106618,878,878,878,878,0
|
|
20240912,125600,97106618,878,878,878,878,52
|
|
20240912,125500,97060962,875,875,875,875,0
|
|
20240912,125400,97060962,875,875,875,875,0
|
|
20240912,125300,97060962,875,875,875,875,0
|
|
20240912,125200,97060962,875,875,875,875,0
|
|
20240912,125100,97060962,875,875,875,875,0
|
|
20240912,125000,97060962,875,875,875,875,400
|
|
20240912,124900,96710962,875,875,875,875,100
|
|
20240912,124800,96623462,875,875,875,875,1000
|
|
20240912,124700,95748462,876,876,876,876,0
|
|
20240912,124600,95748462,876,876,876,876,0
|
|
20240912,124500,95748462,876,872,876,872,7035
|
|
20240912,124400,89597970,871,871,871,871,0
|
|
20240912,124300,89597970,871,871,871,871,0
|
|
20240912,124200,89597970,871,871,871,871,0
|
|
20240912,124100,89597970,871,871,871,871,0
|
|
20240912,124000,89597970,871,871,871,871,0
|
|
20240912,123900,89597970,871,871,871,871,30
|
|
20240912,123800,89571840,870,870,870,870,0
|
|
20240912,123700,89571840,870,870,870,870,0
|
|
20240912,123600,89571840,870,870,870,870,0
|
|
20240912,123500,89571840,870,870,870,870,591
|
|
20240912,123400,89057670,865,865,865,865,0
|
|
20240912,123300,89057670,865,865,865,865,0
|
|
20240912,123200,89057670,865,865,865,865,0
|
|
20240912,123100,89057670,865,865,865,865,0
|
|
20240912,123000,89057670,865,865,865,865,0
|
|
20240912,122900,89057670,865,865,865,865,0
|
|
20240912,122800,89057670,865,865,865,865,0
|
|
20240912,122700,89057670,865,865,865,865,0
|
|
20240912,122600,89057670,865,865,865,865,0
|
|
20240912,122500,89057670,865,865,865,865,0
|
|
20240912,122400,89057670,865,865,865,865,37
|
|
20240912,122300,89025665,870,870,870,870,0
|
|
20240912,122200,89025665,870,870,870,870,0
|
|
20240912,122100,89025665,870,870,870,870,0
|
|
20240912,122000,89025665,870,870,870,870,0
|
|
20240912,121900,89025665,870,870,870,870,0
|
|
20240912,121800,89025665,870,870,870,870,4
|
|
20240912,121700,89022185,870,870,870,870,0
|
|
20240912,121600,89022185,870,870,870,870,0
|
|
20240912,121500,89022185,870,870,870,870,0
|
|
20240912,121400,89022185,870,870,870,870,5
|
|
20240912,121300,89017835,870,870,870,870,0
|
|
20240912,121200,89017835,870,870,870,870,0
|
|
20240912,121100,89017835,870,870,870,870,0
|
|
20240912,121000,89017835,870,870,870,870,0
|
|
20240912,120900,89017835,870,870,870,870,0
|
|
20240912,120800,89017835,870,870,870,870,0
|
|
20240912,120700,89017835,870,870,870,870,0
|
|
20240912,120600,89017835,870,870,870,870,0
|
|
20240912,120500,89017835,870,870,870,870,0
|
|
20240912,120400,89017835,870,870,870,870,0
|
|
20240912,120300,89017835,870,870,870,870,1
|
|
20240912,120200,89016965,861,861,861,861,0
|
|
20240912,120100,89016965,861,861,861,861,0
|
|
20240912,120000,89016965,861,861,861,861,0
|
|
20240912,115900,89016965,861,861,861,861,0
|
|
20240912,115800,89016965,861,861,861,861,0
|
|
20240912,115700,89016965,861,861,861,861,0
|
|
20240912,115600,89016965,861,866,866,861,1684
|
|
20240912,115500,87562731,867,867,867,867,500
|
|
20240912,115400,87129231,874,874,874,874,0
|
|
20240912,115300,87129231,874,874,874,874,0
|
|
20240912,115200,87129231,874,874,874,874,0
|
|
20240912,115100,87129231,874,874,874,874,0
|
|
20240912,115000,87129231,874,874,874,874,0
|
|
20240912,114900,87129231,874,874,874,874,0
|
|
20240912,114800,87129231,874,874,874,874,0
|
|
20240912,114700,87129231,874,874,874,874,0
|
|
20240912,114600,87129231,874,874,874,874,0
|
|
20240912,114500,87129231,874,874,874,874,0
|
|
20240912,114400,87129231,874,874,874,874,0
|
|
20240912,114300,87129231,874,874,874,874,160
|
|
20240912,114200,86989391,874,874,874,874,0
|
|
20240912,114100,86989391,874,874,874,874,0
|
|
20240912,114000,86989391,874,874,874,874,0
|
|
20240912,113900,86989391,874,874,874,874,0
|
|
20240912,113800,86989391,874,874,874,874,0
|
|
20240912,113700,86989391,874,874,874,874,0
|
|
20240912,113600,86989391,874,874,874,874,0
|
|
20240912,113500,86989391,874,874,874,874,0
|
|
20240912,113400,86989391,874,874,874,874,0
|
|
20240912,113300,86989391,874,874,874,874,0
|
|
20240912,113200,86989391,874,874,874,874,0
|
|
20240912,113100,86989391,874,874,874,874,0
|
|
20240912,113000,86989391,874,874,874,874,0
|
|
20240912,112900,86989391,874,874,874,874,0
|
|
20240912,112800,86989391,874,874,874,874,0
|
|
20240912,112700,86989391,874,874,874,874,0
|
|
20240912,112600,86989391,874,874,874,874,0
|
|
20240912,112500,86989391,874,874,874,874,0
|
|
20240912,112400,86989391,874,874,874,874,0
|
|
20240912,112300,86989391,874,874,874,874,0
|
|
20240912,112200,86989391,874,874,874,874,0
|
|
20240912,112100,86989391,874,874,874,874,0
|
|
20240912,112000,86989391,874,874,874,874,0
|
|
20240912,111900,86989391,874,874,874,874,0
|
|
20240912,111800,86989391,874,874,874,874,0
|
|
20240912,111700,86989391,874,874,874,874,0
|
|
20240912,111600,86989391,874,874,874,874,0
|
|
20240912,111500,86989391,874,874,874,874,0
|
|
20240912,111400,86989391,874,874,874,874,65
|
|
20240912,111300,86932581,875,875,875,875,0
|
|
20240912,111200,86932581,875,875,875,875,101
|
|
20240912,111100,86844206,875,875,875,875,0
|
|
20240912,111000,86844206,875,875,875,875,0
|
|
20240912,110900,86844206,875,875,875,875,0
|
|
20240912,110800,86844206,875,875,875,875,0
|
|
20240912,110700,86844206,875,874,875,874,46
|
|
20240912,110600,86803957,867,867,867,867,0
|
|
20240912,110500,86803957,867,867,867,867,0
|
|
20240912,110400,86803957,867,867,867,867,0
|
|
20240912,110300,86803957,867,867,867,867,0
|
|
20240912,110200,86803957,867,867,867,867,0
|
|
20240912,110100,86803957,867,867,867,867,1
|
|
20240912,110000,86803090,876,876,876,876,0
|
|
20240912,105900,86803090,876,876,876,876,0
|
|
20240912,105800,86803090,876,876,876,876,0
|
|
20240912,105700,86803090,876,876,876,876,0
|
|
20240912,105600,86803090,876,876,876,876,0
|
|
20240912,105500,86803090,876,876,876,876,0
|
|
20240912,105400,86803090,876,876,876,876,0
|
|
20240912,105300,86803090,876,876,876,876,0
|
|
20240912,105200,86803090,876,876,876,876,0
|
|
20240912,105100,86803090,876,876,876,876,0
|
|
20240912,105000,86803090,876,876,876,876,0
|
|
20240912,104900,86803090,876,876,876,876,0
|
|
20240912,104800,86803090,876,876,876,876,0
|
|
20240912,104700,86803090,876,876,876,876,0
|
|
20240912,104600,86803090,876,872,876,872,633
|
|
20240912,104500,86250233,867,867,867,867,0
|
|
20240912,104400,86250233,867,867,867,867,0
|
|
20240912,104300,86250233,867,867,867,867,1000
|
|
20240912,104200,85383233,867,867,867,867,0
|
|
20240912,104100,85383233,867,867,867,867,0
|
|
20240912,104000,85383233,867,867,867,867,0
|
|
20240912,103900,85383233,867,867,867,867,0
|
|
20240912,103800,85383233,867,867,867,867,0
|
|
20240912,103700,85383233,867,867,867,867,40
|
|
20240912,103600,85348553,868,869,869,868,73
|
|
20240912,103500,85285125,870,870,870,870,0
|
|
20240912,103400,85285125,870,870,870,870,1
|
|
20240912,103300,85284255,870,870,870,870,278
|
|
20240912,103200,85042395,874,874,874,874,0
|
|
20240912,103100,85042395,874,874,874,874,0
|
|
20240912,103000,85042395,874,874,874,874,0
|
|
20240912,102900,85042395,874,874,874,874,0
|
|
20240912,102800,85042395,874,874,874,874,29
|
|
20240912,102700,85017049,870,870,870,870,0
|
|
20240912,102600,85017049,870,870,870,870,2
|
|
20240912,102500,85015309,870,870,870,870,0
|
|
20240912,102400,85015309,870,870,870,870,295
|
|
20240912,102300,84758659,870,870,870,870,0
|
|
20240912,102200,84758659,870,870,870,870,0
|
|
20240912,102100,84758659,870,870,870,870,0
|
|
20240912,102000,84758659,870,870,870,870,0
|
|
20240912,101900,84758659,870,870,870,870,0
|
|
20240912,101800,84758659,870,870,870,870,1
|
|
20240912,101700,84757789,870,870,870,870,0
|
|
20240912,101600,84757789,870,870,870,870,0
|
|
20240912,101500,84757789,870,870,870,870,0
|
|
20240912,101400,84757789,870,870,870,870,0
|
|
20240912,101300,84757789,870,870,870,870,0
|
|
20240912,101200,84757789,870,870,870,870,0
|
|
20240912,101100,84757789,870,870,870,870,0
|
|
20240912,101000,84757789,870,870,870,870,1
|
|
20240912,100900,84756919,870,870,870,870,0
|
|
20240912,100800,84756919,870,870,870,870,5
|
|
20240912,100700,84752569,870,870,870,870,0
|
|
20240912,100600,84752569,870,870,870,870,1
|
|
20240912,100500,84751699,870,870,870,870,0
|
|
20240912,100400,84751699,870,870,870,870,1
|
|
20240912,100300,84750829,870,870,870,870,0
|
|
20240912,100200,84750829,870,870,870,870,0
|
|
20240912,100100,84750829,870,870,870,870,0
|
|
20240912,100000,84750829,870,870,870,870,0
|
|
20240912,095900,84750829,870,870,870,870,0
|
|
20240912,095800,84750829,870,870,870,870,1
|
|
20240912,095700,84749959,867,867,867,867,0
|
|
20240912,095600,84749959,867,867,867,867,307
|
|
20240912,095500,84483790,867,867,867,867,0
|
|
20240912,095400,84483790,867,867,867,867,0
|
|
20240912,095300,84483790,867,867,867,867,0
|
|
20240912,095200,84483790,867,867,867,867,0
|
|
20240912,095100,84483790,867,867,867,867,0
|
|
20240912,095000,84483790,867,867,867,867,0
|
|
20240912,094900,84483790,867,867,867,867,0
|
|
20240912,094800,84483790,867,867,867,867,0
|
|
20240912,094700,84483790,867,867,867,867,0
|
|
20240912,094600,84483790,867,867,867,867,0
|
|
20240912,094500,84483790,867,867,867,867,276
|
|
20240912,094400,84244498,867,867,867,867,0
|
|
20240912,094300,84244498,867,867,867,867,180
|
|
20240912,094200,84088438,866,866,866,866,0
|
|
20240912,094100,84088438,866,866,866,866,0
|
|
20240912,094000,84088438,866,868,868,866,82
|
|
20240912,093900,84017346,876,875,876,875,11
|
|
20240912,093800,84007714,866,866,866,866,0
|
|
20240912,093700,84007714,866,866,866,866,0
|
|
20240912,093600,84007714,866,869,869,866,21
|
|
20240912,093500,83989521,869,869,869,869,0
|
|
20240912,093400,83989521,869,869,869,869,40
|
|
20240912,093300,83954761,868,868,868,868,0
|
|
20240912,093200,83954761,868,868,868,868,4
|
|
20240912,093100,83951289,867,867,867,867,0
|
|
20240912,093000,83951289,867,867,867,867,0
|
|
20240912,092900,83951289,867,867,867,867,0
|
|
20240912,092800,83951289,867,867,867,867,0
|
|
20240912,092700,83951289,867,867,867,867,994
|
|
20240912,092600,83089491,867,867,867,867,52
|
|
20240912,092500,83044407,867,868,868,867,1040
|
|
20240912,092400,82142647,875,875,875,875,0
|
|
20240912,092300,82142647,875,875,875,875,1
|
|
20240912,092200,82141772,875,875,875,875,362
|
|
20240912,092100,81825022,870,876,876,870,1483
|
|
20240912,092000,80530738,881,875,881,875,17
|
|
20240912,091900,80515796,881,881,881,881,1574
|
|
20240912,091800,79129102,881,881,881,881,1
|
|
20240912,091700,79128221,882,884,884,882,200
|
|
20240912,091600,78951621,885,885,885,885,0
|
|
20240912,091500,78951621,885,876,885,874,108
|
|
20240912,091400,78856939,887,883,888,883,7379
|
|
20240912,091300,72315980,870,870,870,870,1255
|
|
20240912,091200,71224130,870,865,870,865,4330
|
|
20240912,091100,67478675,865,872,872,865,5824
|
|
20240912,091000,62410464,872,879,879,872,3763
|
|
20240912,090900,59107853,880,888,889,880,654
|
|
20240912,090800,58526457,890,881,890,880,5242
|
|
20240912,090700,53897770,881,875,884,875,6762
|
|
20240912,090600,47973741,875,872,881,872,10606
|
|
20240912,090500,38699000,872,873,873,871,4016
|
|
20240912,090400,35197030,873,873,873,873,0
|
|
20240912,090300,35197030,873,878,888,873,559
|
|
20240912,090200,34703435,888,876,888,873,4368
|
|
20240912,090100,30880409,874,894,896,861,11803
|
|
20240912,090000,20347531,892,842,897,842,23540
|