726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210300,110945829,922,922,922,922,3963
|
|
20240923,210200,110945829,922,922,922,922,0
|
|
20240923,210100,110945829,922,922,922,922,0
|
|
20240923,210000,110945829,922,922,922,922,0
|
|
20240923,205900,110945829,922,922,922,922,0
|
|
20240923,205800,110945829,922,922,922,922,0
|
|
20240923,205700,110945829,922,922,922,922,0
|
|
20240923,205600,110945829,922,922,922,922,0
|
|
20240923,205500,110945829,922,922,922,922,0
|
|
20240923,205400,110945829,922,922,922,922,0
|
|
20240923,205300,110945829,922,922,922,922,0
|
|
20240923,205200,110945829,922,922,922,922,0
|
|
20240923,205100,110945829,922,922,922,922,0
|
|
20240923,205000,110945829,922,922,922,922,0
|
|
20240923,204900,110945829,922,922,922,922,0
|
|
20240923,204800,110945829,922,922,922,922,0
|
|
20240923,204700,110945829,922,922,922,922,0
|
|
20240923,204600,110945829,922,922,922,922,0
|
|
20240923,204500,110945829,922,922,922,922,0
|
|
20240923,204400,110945829,922,922,922,922,0
|
|
20240923,204300,110945829,922,922,922,922,0
|
|
20240923,204200,110945829,922,922,922,922,0
|
|
20240923,204100,110945829,922,922,922,922,0
|
|
20240923,204000,110945829,922,922,922,922,0
|
|
20240923,203900,110945829,922,922,922,922,0
|
|
20240923,203800,110945829,922,922,922,922,0
|
|
20240923,203700,110945829,922,922,922,922,0
|
|
20240923,203600,110945829,922,922,922,922,0
|
|
20240923,203500,110945829,922,922,922,922,0
|
|
20240923,203400,110945829,922,922,922,922,0
|
|
20240923,203300,110945829,922,922,922,922,3963
|
|
20240923,203200,110945829,922,922,922,922,0
|
|
20240923,203100,110945829,922,922,922,922,0
|
|
20240923,203000,110945829,922,922,922,922,0
|
|
20240923,202900,110945829,922,922,922,922,0
|
|
20240923,202800,110945829,922,922,922,922,0
|
|
20240923,202700,110945829,922,922,922,922,0
|
|
20240923,202600,110945829,922,922,922,922,0
|
|
20240923,202500,110945829,922,922,922,922,0
|
|
20240923,202400,110945829,922,922,922,922,0
|
|
20240923,202300,110945829,922,922,922,922,0
|
|
20240923,202200,110945829,922,922,922,922,0
|
|
20240923,202100,110945829,922,922,922,922,0
|
|
20240923,202000,110945829,922,922,922,922,0
|
|
20240923,201900,110945829,922,922,922,922,0
|
|
20240923,201800,110945829,922,922,922,922,0
|
|
20240923,201700,110945829,922,922,922,922,0
|
|
20240923,201600,110945829,922,922,922,922,0
|
|
20240923,201500,110945829,922,922,922,922,0
|
|
20240923,201400,110945829,922,922,922,922,0
|
|
20240923,201300,110945829,922,922,922,922,0
|
|
20240923,201200,110945829,922,922,922,922,0
|
|
20240923,201100,110945829,922,922,922,922,0
|
|
20240923,201000,110945829,922,922,922,922,0
|
|
20240923,200900,110945829,922,922,922,922,0
|
|
20240923,200800,110945829,922,922,922,922,0
|
|
20240923,200700,110945829,922,922,922,922,0
|
|
20240923,200600,110945829,922,922,922,922,0
|
|
20240923,200500,110945829,922,922,922,922,0
|
|
20240923,200400,110945829,922,922,922,922,0
|
|
20240923,200300,110945829,922,922,922,922,3963
|
|
20240923,200200,110945829,922,922,922,922,0
|
|
20240923,200100,110945829,922,922,922,922,0
|
|
20240923,200000,110945829,922,922,922,922,0
|
|
20240923,195900,110945829,922,922,922,922,0
|
|
20240923,195800,110945829,922,922,922,922,0
|
|
20240923,195700,110945829,922,922,922,922,0
|
|
20240923,195600,110945829,922,922,922,922,0
|
|
20240923,195500,110945829,922,922,922,922,0
|
|
20240923,195400,110945829,922,922,922,922,0
|
|
20240923,195300,110945829,922,922,922,922,0
|
|
20240923,195200,110945829,922,922,922,922,0
|
|
20240923,195100,110945829,922,922,922,922,0
|
|
20240923,195000,110945829,922,922,922,922,0
|
|
20240923,194900,110945829,922,922,922,922,0
|
|
20240923,194800,110945829,922,922,922,922,0
|
|
20240923,194700,110945829,922,922,922,922,0
|
|
20240923,194600,110945829,922,922,922,922,0
|
|
20240923,194500,110945829,922,922,922,922,0
|
|
20240923,194400,110945829,922,922,922,922,0
|
|
20240923,194300,110945829,922,922,922,922,0
|
|
20240923,194200,110945829,922,922,922,922,0
|
|
20240923,194100,110945829,922,922,922,922,0
|
|
20240923,194000,110945829,922,922,922,922,0
|
|
20240923,193900,110945829,922,922,922,922,0
|
|
20240923,193800,110945829,922,922,922,922,0
|
|
20240923,193700,110945829,922,922,922,922,0
|
|
20240923,193600,110945829,922,922,922,922,0
|
|
20240923,193500,110945829,922,922,922,922,0
|
|
20240923,193400,110945829,922,922,922,922,0
|
|
20240923,193300,110945829,922,922,922,922,3963
|
|
20240923,193200,110945829,922,922,922,922,0
|
|
20240923,193100,110945829,922,922,922,922,0
|
|
20240923,193000,110945829,922,922,922,922,0
|
|
20240923,192900,110945829,922,922,922,922,0
|
|
20240923,192800,110945829,922,922,922,922,0
|
|
20240923,192700,110945829,922,922,922,922,0
|
|
20240923,192600,110945829,922,922,922,922,0
|
|
20240923,192500,110945829,922,922,922,922,0
|
|
20240923,192400,110945829,922,922,922,922,0
|
|
20240923,192300,110945829,922,922,922,922,0
|
|
20240923,192200,110945829,922,922,922,922,0
|
|
20240923,192100,110945829,922,922,922,922,0
|
|
20240923,192000,110945829,922,922,922,922,0
|
|
20240923,191900,110945829,922,922,922,922,0
|
|
20240923,191800,110945829,922,922,922,922,0
|
|
20240923,191700,110945829,922,922,922,922,0
|
|
20240923,191600,110945829,922,922,922,922,0
|
|
20240923,191500,110945829,922,922,922,922,0
|
|
20240923,191400,110945829,922,922,922,922,0
|
|
20240923,191300,110945829,922,922,922,922,0
|
|
20240923,191200,110945829,922,922,922,922,0
|
|
20240923,191100,110945829,922,922,922,922,0
|
|
20240923,191000,110945829,922,922,922,922,0
|
|
20240923,190900,110945829,922,922,922,922,0
|
|
20240923,190800,110945829,922,922,922,922,0
|
|
20240923,190700,110945829,922,922,922,922,0
|
|
20240923,190600,110945829,922,922,922,922,0
|
|
20240923,190500,110945829,922,922,922,922,0
|
|
20240923,190400,110945829,922,922,922,922,0
|
|
20240923,190300,110945829,922,922,922,922,3963
|
|
20240923,190200,110945829,922,922,922,922,0
|
|
20240923,190100,110945829,922,922,922,922,0
|
|
20240923,190000,110945829,922,922,922,922,0
|
|
20240923,185900,110945829,922,922,922,922,0
|
|
20240923,185800,110945829,922,922,922,922,0
|
|
20240923,185700,110945829,922,922,922,922,0
|
|
20240923,185600,110945829,922,922,922,922,0
|
|
20240923,185500,110945829,922,922,922,922,0
|
|
20240923,185400,110945829,922,922,922,922,0
|
|
20240923,185300,110945829,922,922,922,922,0
|
|
20240923,185200,110945829,922,922,922,922,0
|
|
20240923,185100,110945829,922,922,922,922,0
|
|
20240923,185000,110945829,922,922,922,922,0
|
|
20240923,184900,110945829,922,922,922,922,0
|
|
20240923,184800,110945829,922,922,922,922,0
|
|
20240923,184700,110945829,922,922,922,922,0
|
|
20240923,184600,110945829,922,922,922,922,0
|
|
20240923,184500,110945829,922,922,922,922,0
|
|
20240923,184400,110945829,922,922,922,922,0
|
|
20240923,184300,110945829,922,922,922,922,0
|
|
20240923,184200,110945829,922,922,922,922,0
|
|
20240923,184100,110945829,922,922,922,922,0
|
|
20240923,184000,110945829,922,922,922,922,0
|
|
20240923,183900,110945829,922,922,922,922,0
|
|
20240923,183800,110945829,922,922,922,922,0
|
|
20240923,183700,110945829,922,922,922,922,0
|
|
20240923,183600,110945829,922,922,922,922,0
|
|
20240923,183500,110945829,922,922,922,922,0
|
|
20240923,183400,110945829,922,922,922,922,0
|
|
20240923,183300,110945829,922,922,922,922,3963
|
|
20240923,183200,110945829,922,922,922,922,0
|
|
20240923,183100,110945829,922,922,922,922,0
|
|
20240923,183000,110945829,922,922,922,922,0
|
|
20240923,182900,110945829,922,922,922,922,0
|
|
20240923,182800,110945829,922,922,922,922,0
|
|
20240923,182700,110945829,922,922,922,922,0
|
|
20240923,182600,110945829,922,922,922,922,0
|
|
20240923,182500,110945829,922,922,922,922,0
|
|
20240923,182400,110945829,922,922,922,922,0
|
|
20240923,182300,110945829,922,922,922,922,0
|
|
20240923,182200,110945829,922,922,922,922,0
|
|
20240923,182100,110945829,922,922,922,922,0
|
|
20240923,182000,110945829,922,922,922,922,0
|
|
20240923,181900,110945829,922,922,922,922,0
|
|
20240923,181800,110945829,922,922,922,922,0
|
|
20240923,181700,110945829,922,922,922,922,0
|
|
20240923,181600,110945829,922,922,922,922,0
|
|
20240923,181500,110945829,922,922,922,922,0
|
|
20240923,181400,110945829,922,922,922,922,0
|
|
20240923,181300,110945829,922,922,922,922,0
|
|
20240923,181200,110945829,922,922,922,922,0
|
|
20240923,181100,110945829,922,922,922,922,0
|
|
20240923,181000,110945829,922,922,922,922,0
|
|
20240923,180900,110945829,922,922,922,922,0
|
|
20240923,180800,110945829,922,922,922,922,0
|
|
20240923,180700,110945829,922,922,922,922,0
|
|
20240923,180600,110945829,922,922,922,922,0
|
|
20240923,180500,110945829,922,922,922,922,0
|
|
20240923,180400,110945829,922,922,922,922,0
|
|
20240923,180300,110945829,922,922,922,922,3963
|
|
20240923,180200,110945829,922,922,922,922,0
|
|
20240923,180100,110945829,922,922,922,922,0
|
|
20240923,180000,110945829,922,922,922,922,0
|
|
20240923,175900,110945829,922,922,922,922,0
|
|
20240923,175800,110945829,922,922,922,922,0
|
|
20240923,175700,110945829,922,922,922,922,0
|
|
20240923,175600,110945829,922,922,922,922,0
|
|
20240923,175500,110945829,922,922,922,922,0
|
|
20240923,175400,110945829,922,922,922,922,0
|
|
20240923,175300,110945829,922,922,922,922,0
|
|
20240923,175200,110945829,922,922,922,922,0
|
|
20240923,175100,110945829,922,922,922,922,0
|
|
20240923,175000,110945829,922,922,922,922,0
|
|
20240923,174900,110945829,922,922,922,922,0
|
|
20240923,174800,110945829,922,922,922,922,0
|
|
20240923,174700,110945829,922,922,922,922,0
|
|
20240923,174600,110945829,922,922,922,922,0
|
|
20240923,174500,110945829,922,922,922,922,0
|
|
20240923,174400,110945829,922,922,922,922,0
|
|
20240923,174300,110945829,922,922,922,922,0
|
|
20240923,174200,110945829,922,922,922,922,0
|
|
20240923,174100,110945829,922,922,922,922,0
|
|
20240923,174000,110945829,922,922,922,922,0
|
|
20240923,173900,110945829,922,922,922,922,0
|
|
20240923,173800,110945829,922,922,922,922,0
|
|
20240923,173700,110945829,922,922,922,922,0
|
|
20240923,173600,110945829,922,922,922,922,0
|
|
20240923,173500,110945829,922,922,922,922,0
|
|
20240923,173400,110945829,922,922,922,922,0
|
|
20240923,173300,110945829,922,922,922,922,3963
|
|
20240923,173200,110945829,922,922,922,922,0
|
|
20240923,173100,110945829,922,922,922,922,0
|
|
20240923,173000,110945829,922,922,922,922,0
|
|
20240923,172900,110945829,922,922,922,922,0
|
|
20240923,172800,110945829,922,922,922,922,0
|
|
20240923,172700,110945829,922,922,922,922,0
|
|
20240923,172600,110945829,922,922,922,922,0
|
|
20240923,172500,110945829,922,922,922,922,0
|
|
20240923,172400,110945829,922,922,922,922,0
|
|
20240923,172300,110945829,922,922,922,922,0
|
|
20240923,172200,110945829,922,922,922,922,0
|
|
20240923,172100,110945829,922,922,922,922,0
|
|
20240923,172000,110945829,922,922,922,922,0
|
|
20240923,171900,110945829,922,922,922,922,0
|
|
20240923,171800,110945829,922,922,922,922,0
|
|
20240923,171700,110945829,922,922,922,922,0
|
|
20240923,171600,110945829,922,922,922,922,0
|
|
20240923,171500,110945829,922,922,922,922,0
|
|
20240923,171400,110945829,922,922,922,922,0
|
|
20240923,171300,110945829,922,922,922,922,0
|
|
20240923,171200,110945829,922,922,922,922,0
|
|
20240923,171100,110945829,922,922,922,922,0
|
|
20240923,171000,110945829,922,922,922,922,0
|
|
20240923,170900,110945829,922,922,922,922,0
|
|
20240923,170800,110945829,922,922,922,922,0
|
|
20240923,170700,110945829,922,922,922,922,0
|
|
20240923,170600,110945829,922,922,922,922,0
|
|
20240923,170500,110945829,922,922,922,922,0
|
|
20240923,170400,110945829,922,922,922,922,0
|
|
20240923,170300,110945829,922,922,922,922,3963
|
|
20240923,170200,110945829,922,922,922,922,0
|
|
20240923,170100,110945829,922,922,922,922,0
|
|
20240923,170000,110945829,922,922,922,922,0
|
|
20240923,165900,110945829,922,922,922,922,0
|
|
20240923,165800,110945829,922,922,922,922,0
|
|
20240923,165700,110945829,922,922,922,922,0
|
|
20240923,165600,110945829,922,922,922,922,0
|
|
20240923,165500,110945829,922,922,922,922,0
|
|
20240923,165400,110945829,922,922,922,922,0
|
|
20240923,165300,110945829,922,922,922,922,0
|
|
20240923,165200,110945829,922,922,922,922,0
|
|
20240923,165100,110945829,922,922,922,922,0
|
|
20240923,165000,110945829,922,922,922,922,0
|
|
20240923,164900,110945829,922,922,922,922,0
|
|
20240923,164800,110945829,922,922,922,922,0
|
|
20240923,164700,110945829,922,922,922,922,0
|
|
20240923,164600,110945829,922,922,922,922,0
|
|
20240923,164500,110945829,922,922,922,922,0
|
|
20240923,164400,110945829,922,922,922,922,0
|
|
20240923,164300,110945829,922,922,922,922,0
|
|
20240923,164200,110945829,922,922,922,922,0
|
|
20240923,164100,110945829,922,922,922,922,0
|
|
20240923,164000,110945829,922,922,922,922,0
|
|
20240923,163900,110945829,922,922,922,922,0
|
|
20240923,163800,110945829,922,922,922,922,0
|
|
20240923,163700,110945829,922,922,922,922,0
|
|
20240923,163600,110945829,922,922,922,922,0
|
|
20240923,163500,110945829,922,922,922,922,0
|
|
20240923,163400,110945829,922,922,922,922,0
|
|
20240923,163300,110945829,922,922,922,922,3963
|
|
20240923,163200,110945829,922,922,922,922,0
|
|
20240923,163100,110945829,922,922,922,922,0
|
|
20240923,163000,110945829,922,922,922,922,0
|
|
20240923,162900,110945829,922,922,922,922,0
|
|
20240923,162800,110945829,922,922,922,922,0
|
|
20240923,162700,110945829,922,922,922,922,0
|
|
20240923,162600,110945829,922,922,922,922,0
|
|
20240923,162500,110945829,922,922,922,922,0
|
|
20240923,162400,110945829,922,922,922,922,0
|
|
20240923,162300,110945829,922,922,922,922,0
|
|
20240923,162200,110945829,922,922,922,922,0
|
|
20240923,162100,110945829,922,922,922,922,0
|
|
20240923,162000,110945829,922,922,922,922,0
|
|
20240923,161900,110945829,922,922,922,922,0
|
|
20240923,161800,110945829,922,922,922,922,0
|
|
20240923,161700,110945829,922,922,922,922,0
|
|
20240923,161600,110945829,922,922,922,922,0
|
|
20240923,161500,110945829,922,922,922,922,0
|
|
20240923,161400,110945829,922,922,922,922,0
|
|
20240923,161300,110945829,922,922,922,922,0
|
|
20240923,161200,110945829,922,922,922,922,0
|
|
20240923,161100,110945829,922,922,922,922,0
|
|
20240923,161000,110945829,922,922,922,922,0
|
|
20240923,160900,110945829,922,922,922,922,0
|
|
20240923,160800,110945829,922,922,922,922,0
|
|
20240923,160700,110945829,922,922,922,922,0
|
|
20240923,160600,110945829,922,922,922,922,0
|
|
20240923,160500,110945829,922,922,922,922,0
|
|
20240923,160400,110945829,922,922,922,922,0
|
|
20240923,160300,110945829,922,922,922,922,3963
|
|
20240923,160200,110945829,922,922,922,922,0
|
|
20240923,160100,110945829,922,922,922,922,0
|
|
20240923,160000,110945829,922,922,922,922,0
|
|
20240923,155900,110945829,922,922,922,922,0
|
|
20240923,155800,110945829,922,922,922,922,0
|
|
20240923,155700,110945829,922,922,922,922,0
|
|
20240923,155600,110945829,922,922,922,922,0
|
|
20240923,155500,110945829,922,922,922,922,0
|
|
20240923,155400,110945829,922,922,922,922,0
|
|
20240923,155300,110945829,922,922,922,922,0
|
|
20240923,155200,110945829,922,922,922,922,0
|
|
20240923,155100,110945829,922,922,922,922,0
|
|
20240923,155000,110945829,922,922,922,922,0
|
|
20240923,154900,110945829,922,922,922,922,0
|
|
20240923,154800,110945829,922,922,922,922,0
|
|
20240923,154700,110945829,922,922,922,922,0
|
|
20240923,154600,110945829,922,922,922,922,0
|
|
20240923,154500,110945829,922,922,922,922,0
|
|
20240923,154400,110945829,922,922,922,922,0
|
|
20240923,154300,110945829,922,922,922,922,0
|
|
20240923,154200,110945829,922,922,922,922,0
|
|
20240923,154100,110945829,922,922,922,922,0
|
|
20240923,154000,110945829,922,922,922,922,0
|
|
20240923,153900,110945829,922,922,922,922,0
|
|
20240923,153800,110945829,922,922,922,922,0
|
|
20240923,153700,110945829,922,922,922,922,0
|
|
20240923,153600,110945829,922,922,922,922,0
|
|
20240923,153500,110945829,922,922,922,922,0
|
|
20240923,153400,110945829,922,922,922,922,0
|
|
20240923,153300,110945829,922,922,922,922,3963
|
|
20240923,153200,110945829,922,922,922,922,0
|
|
20240923,153100,110945829,922,922,922,922,0
|
|
20240923,153000,110945829,922,922,922,922,3963
|
|
20240923,152900,107291943,916,916,916,916,0
|
|
20240923,152800,107291943,916,916,916,916,0
|
|
20240923,152700,107291943,916,916,916,916,0
|
|
20240923,152600,107291943,916,916,916,916,0
|
|
20240923,152500,107291943,916,916,916,916,0
|
|
20240923,152400,107291943,916,916,916,916,0
|
|
20240923,152300,107291943,916,916,916,916,0
|
|
20240923,152200,107291943,916,916,916,916,0
|
|
20240923,152100,107291943,916,916,916,916,0
|
|
20240923,152000,107291943,916,916,916,916,0
|
|
20240923,151900,107291943,916,916,916,916,0
|
|
20240923,151800,107291943,916,913,916,913,499
|
|
20240923,151700,106836353,914,914,914,914,10
|
|
20240923,151600,106827213,913,913,913,913,0
|
|
20240923,151500,106827213,913,914,914,913,819
|
|
20240923,151400,106079456,915,915,915,915,0
|
|
20240923,151300,106079456,915,915,915,915,0
|
|
20240923,151200,106079456,915,915,915,915,10
|
|
20240923,151100,106070306,913,913,913,913,0
|
|
20240923,151000,106070306,913,915,915,913,999
|
|
20240923,150900,105158112,916,916,916,916,4
|
|
20240923,150800,105154448,916,916,916,916,0
|
|
20240923,150700,105154448,916,916,916,916,0
|
|
20240923,150600,105154448,916,916,916,916,10
|
|
20240923,150500,105145288,916,916,916,916,0
|
|
20240923,150400,105145288,916,916,916,916,1
|
|
20240923,150300,105144372,912,912,912,912,0
|
|
20240923,150200,105144372,912,915,918,912,2810
|
|
20240923,150100,102580430,918,918,918,918,0
|
|
20240923,150000,102580430,918,918,918,918,0
|
|
20240923,145900,102580430,918,918,918,918,0
|
|
20240923,145800,102580430,918,918,918,918,0
|
|
20240923,145700,102580430,918,918,918,918,0
|
|
20240923,145600,102580430,918,918,918,918,6
|
|
20240923,145500,102574922,918,918,918,918,0
|
|
20240923,145400,102574922,918,913,918,913,1103
|
|
20240923,145300,101565913,913,913,913,913,10
|
|
20240923,145200,101556783,913,913,913,913,12
|
|
20240923,145100,101545827,913,913,913,913,725
|
|
20240923,145000,100883902,913,913,913,913,0
|
|
20240923,144900,100883902,913,913,913,913,0
|
|
20240923,144800,100883902,913,913,913,913,0
|
|
20240923,144700,100883902,913,913,913,913,0
|
|
20240923,144600,100883902,913,913,913,913,1
|
|
20240923,144500,100882989,913,913,913,913,0
|
|
20240923,144400,100882989,913,913,913,913,270
|
|
20240923,144300,100636479,912,912,912,912,823
|
|
20240923,144200,99885903,911,911,911,911,840
|
|
20240923,144100,99120663,912,912,912,912,17
|
|
20240923,144000,99105159,912,912,912,912,1170
|
|
20240923,143900,98038119,912,912,912,912,840
|
|
20240923,143800,97272039,912,912,912,912,840
|
|
20240923,143700,96505959,912,915,917,912,3806
|
|
20240923,143600,93029265,915,917,917,915,1609
|
|
20240923,143500,91555894,917,917,917,917,839
|
|
20240923,143400,90786531,923,923,923,923,0
|
|
20240923,143300,90786531,923,923,923,923,0
|
|
20240923,143200,90786531,923,923,923,923,0
|
|
20240923,143100,90786531,923,923,923,923,0
|
|
20240923,143000,90786531,923,923,923,923,0
|
|
20240923,142900,90786531,923,923,923,923,0
|
|
20240923,142800,90786531,923,923,923,923,0
|
|
20240923,142700,90786531,923,923,923,923,0
|
|
20240923,142600,90786531,923,923,923,923,0
|
|
20240923,142500,90786531,923,923,923,923,0
|
|
20240923,142400,90786531,923,923,923,923,0
|
|
20240923,142300,90786531,923,923,923,923,0
|
|
20240923,142200,90786531,923,923,923,923,1
|
|
20240923,142100,90785608,915,917,917,915,803
|
|
20240923,142000,90050092,918,918,918,918,0
|
|
20240923,141900,90050092,918,918,918,918,0
|
|
20240923,141800,90050092,918,918,918,918,1988
|
|
20240923,141700,88225108,919,924,924,919,2356
|
|
20240923,141600,86057125,924,924,924,924,2
|
|
20240923,141500,86055277,925,925,925,925,0
|
|
20240923,141400,86055277,925,925,925,925,0
|
|
20240923,141300,86055277,925,925,925,925,0
|
|
20240923,141200,86055277,925,925,925,925,0
|
|
20240923,141100,86055277,925,925,925,925,18
|
|
20240923,141000,86038627,926,926,926,926,0
|
|
20240923,140900,86038627,926,926,926,926,0
|
|
20240923,140800,86038627,926,926,926,926,0
|
|
20240923,140700,86038627,926,926,926,926,9
|
|
20240923,140600,86030293,926,926,926,926,0
|
|
20240923,140500,86030293,926,926,926,926,0
|
|
20240923,140400,86030293,926,926,926,926,0
|
|
20240923,140300,86030293,926,926,926,926,9
|
|
20240923,140200,86021959,923,923,923,923,0
|
|
20240923,140100,86021959,923,923,923,923,699
|
|
20240923,140000,85376782,923,925,925,923,1100
|
|
20240923,135900,84361065,927,927,927,927,0
|
|
20240923,135800,84361065,927,927,927,927,0
|
|
20240923,135700,84361065,927,927,927,927,0
|
|
20240923,135600,84361065,927,927,927,927,0
|
|
20240923,135500,84361065,927,927,927,927,0
|
|
20240923,135400,84361065,927,927,927,927,0
|
|
20240923,135300,84361065,927,927,927,927,0
|
|
20240923,135200,84361065,927,927,927,927,0
|
|
20240923,135100,84361065,927,927,927,927,1
|
|
20240923,135000,84360138,925,925,925,925,0
|
|
20240923,134900,84360138,925,926,926,925,29
|
|
20240923,134800,84333310,925,925,925,925,0
|
|
20240923,134700,84333310,925,925,925,925,133
|
|
20240923,134600,84210285,927,927,927,927,6
|
|
20240923,134500,84204723,927,927,927,927,0
|
|
20240923,134400,84204723,927,928,928,927,3
|
|
20240923,134300,84201941,924,924,924,924,88
|
|
20240923,134200,84120629,924,924,924,924,535
|
|
20240923,134100,83626289,924,924,924,924,0
|
|
20240923,134000,83626289,924,924,924,924,0
|
|
20240923,133900,83626289,924,928,928,924,574
|
|
20240923,133800,83095013,928,928,928,928,0
|
|
20240923,133700,83095013,928,928,928,928,0
|
|
20240923,133600,83095013,928,928,928,928,0
|
|
20240923,133500,83095013,928,928,928,928,0
|
|
20240923,133400,83095013,928,928,928,928,1
|
|
20240923,133300,83094085,924,925,925,924,1382
|
|
20240923,133200,81816812,925,925,925,925,0
|
|
20240923,133100,81816812,925,925,925,925,0
|
|
20240923,133000,81816812,925,925,925,925,75
|
|
20240923,132900,81747437,924,923,924,923,1374
|
|
20240923,132800,80478711,921,921,921,921,0
|
|
20240923,132700,80478711,921,921,921,921,0
|
|
20240923,132600,80478711,921,921,921,921,0
|
|
20240923,132500,80478711,921,921,921,921,0
|
|
20240923,132400,80478711,921,921,921,921,0
|
|
20240923,132300,80478711,921,921,921,921,0
|
|
20240923,132200,80478711,921,921,921,921,0
|
|
20240923,132100,80478711,921,921,921,921,18
|
|
20240923,132000,80462133,923,923,923,923,0
|
|
20240923,131900,80462133,923,923,923,923,0
|
|
20240923,131800,80462133,923,923,923,923,0
|
|
20240923,131700,80462133,923,923,923,923,0
|
|
20240923,131600,80462133,923,923,923,923,1
|
|
20240923,131500,80461210,920,920,920,920,0
|
|
20240923,131400,80461210,920,920,920,920,0
|
|
20240923,131300,80461210,920,920,920,920,0
|
|
20240923,131200,80461210,920,920,920,920,0
|
|
20240923,131100,80461210,920,920,920,920,500
|
|
20240923,131000,80001210,920,920,920,920,0
|
|
20240923,130900,80001210,920,920,920,920,0
|
|
20240923,130800,80001210,920,920,920,920,73
|
|
20240923,130700,79934050,920,920,920,920,0
|
|
20240923,130600,79934050,920,920,920,920,325
|
|
20240923,130500,79635050,920,920,920,920,0
|
|
20240923,130400,79635050,920,920,920,920,0
|
|
20240923,130300,79635050,920,920,920,920,0
|
|
20240923,130200,79635050,920,920,920,920,0
|
|
20240923,130100,79635050,920,920,920,920,0
|
|
20240923,130000,79635050,920,920,920,920,0
|
|
20240923,125900,79635050,920,920,920,920,0
|
|
20240923,125800,79635050,920,920,920,920,0
|
|
20240923,125700,79635050,920,920,920,920,0
|
|
20240923,125600,79635050,920,920,920,920,0
|
|
20240923,125500,79635050,920,920,920,920,0
|
|
20240923,125400,79635050,920,920,920,920,0
|
|
20240923,125300,79635050,920,920,920,920,0
|
|
20240923,125200,79635050,920,920,920,920,1348
|
|
20240923,125100,78394890,920,923,923,920,3082
|
|
20240923,125000,75559447,922,922,922,922,0
|
|
20240923,124900,75559447,922,922,922,922,14
|
|
20240923,124800,75546539,923,923,923,923,45
|
|
20240923,124700,75505004,920,922,922,920,63
|
|
20240923,124600,75446928,922,922,922,922,0
|
|
20240923,124500,75446928,922,922,922,922,2
|
|
20240923,124400,75445084,915,915,915,915,0
|
|
20240923,124300,75445084,915,915,915,915,1000
|
|
20240923,124200,74530084,922,922,922,922,0
|
|
20240923,124100,74530084,922,922,922,922,0
|
|
20240923,124000,74530084,922,922,922,922,0
|
|
20240923,123900,74530084,922,917,922,917,30
|
|
20240923,123800,74502564,916,916,916,916,33
|
|
20240923,123700,74472336,923,923,923,923,0
|
|
20240923,123600,74472336,923,923,923,923,0
|
|
20240923,123500,74472336,923,923,923,923,0
|
|
20240923,123400,74472336,923,923,923,923,0
|
|
20240923,123300,74472336,923,923,923,923,0
|
|
20240923,123200,74472336,923,923,923,923,0
|
|
20240923,123100,74472336,923,923,923,915,902
|
|
20240923,123000,73639798,915,915,915,915,301
|
|
20240923,122900,73364383,915,915,915,915,0
|
|
20240923,122800,73364383,915,915,915,915,0
|
|
20240923,122700,73364383,915,916,916,915,300
|
|
20240923,122600,73089597,923,923,923,923,0
|
|
20240923,122500,73089597,923,923,923,923,0
|
|
20240923,122400,73089597,923,923,923,923,0
|
|
20240923,122300,73089597,923,923,923,923,41
|
|
20240923,122200,73051754,923,923,923,923,2
|
|
20240923,122100,73049908,916,916,916,916,0
|
|
20240923,122000,73049908,916,916,916,916,347
|
|
20240923,121900,72732056,916,916,916,916,1980
|
|
20240923,121800,70918376,923,923,923,923,0
|
|
20240923,121700,70918376,923,923,923,923,0
|
|
20240923,121600,70918376,923,923,923,923,0
|
|
20240923,121500,70918376,923,923,923,923,0
|
|
20240923,121400,70918376,923,923,923,923,0
|
|
20240923,121300,70918376,923,923,923,923,0
|
|
20240923,121200,70918376,923,923,923,923,0
|
|
20240923,121100,70918376,923,923,923,923,0
|
|
20240923,121000,70918376,923,923,923,923,0
|
|
20240923,120900,70918376,923,923,923,923,0
|
|
20240923,120800,70918376,923,923,923,923,5
|
|
20240923,120700,70913761,916,916,916,916,109
|
|
20240923,120600,70813917,924,924,924,924,0
|
|
20240923,120500,70813917,924,924,924,924,0
|
|
20240923,120400,70813917,924,924,924,924,0
|
|
20240923,120300,70813917,924,924,924,924,0
|
|
20240923,120200,70813917,924,924,924,924,0
|
|
20240923,120100,70813917,924,924,924,924,0
|
|
20240923,120000,70813917,924,924,924,924,0
|
|
20240923,115900,70813917,924,924,924,924,2
|
|
20240923,115800,70812069,925,919,925,919,5
|
|
20240923,115700,70807461,920,920,920,920,0
|
|
20240923,115600,70807461,920,920,920,920,0
|
|
20240923,115500,70807461,920,920,920,920,0
|
|
20240923,115400,70807461,920,920,920,920,0
|
|
20240923,115300,70807461,920,920,920,920,0
|
|
20240923,115200,70807461,920,920,920,920,0
|
|
20240923,115100,70807461,920,920,920,920,0
|
|
20240923,115000,70807461,920,920,920,920,1
|
|
20240923,114900,70806541,913,913,920,913,278
|
|
20240923,114800,70552713,913,913,913,913,71
|
|
20240923,114700,70487890,913,914,914,913,500
|
|
20240923,114600,70030997,914,914,914,914,0
|
|
20240923,114500,70030997,914,914,914,914,0
|
|
20240923,114400,70030997,914,914,914,914,54
|
|
20240923,114300,69981641,920,920,920,920,0
|
|
20240923,114200,69981641,920,920,920,920,0
|
|
20240923,114100,69981641,920,920,920,920,0
|
|
20240923,114000,69981641,920,920,920,920,0
|
|
20240923,113900,69981641,920,920,920,920,0
|
|
20240923,113800,69981641,920,920,920,920,0
|
|
20240923,113700,69981641,920,920,920,920,0
|
|
20240923,113600,69981641,920,920,920,920,5
|
|
20240923,113500,69977041,920,920,920,920,0
|
|
20240923,113400,69977041,920,920,920,920,2
|
|
20240923,113300,69975201,914,914,914,914,0
|
|
20240923,113200,69975201,914,914,914,914,0
|
|
20240923,113100,69975201,914,914,914,914,66
|
|
20240923,113000,69914877,920,920,920,920,0
|
|
20240923,112900,69914877,920,920,920,920,0
|
|
20240923,112800,69914877,920,920,920,920,0
|
|
20240923,112700,69914877,920,920,920,920,0
|
|
20240923,112600,69914877,920,920,920,920,68
|
|
20240923,112500,69852317,920,920,920,920,0
|
|
20240923,112400,69852317,920,920,920,920,220
|
|
20240923,112300,69649917,920,920,920,920,0
|
|
20240923,112200,69649917,920,920,920,920,0
|
|
20240923,112100,69649917,920,920,920,920,6
|
|
20240923,112000,69644397,920,920,920,920,2
|
|
20240923,111900,69642557,914,914,914,914,0
|
|
20240923,111800,69642557,914,914,914,914,0
|
|
20240923,111700,69642557,914,914,914,914,1
|
|
20240923,111600,69641643,920,920,920,920,0
|
|
20240923,111500,69641643,920,920,920,920,0
|
|
20240923,111400,69641643,920,920,920,920,0
|
|
20240923,111300,69641643,920,920,920,920,14
|
|
20240923,111200,69628763,913,913,913,913,0
|
|
20240923,111100,69628763,913,913,913,913,0
|
|
20240923,111000,69628763,913,913,913,913,0
|
|
20240923,110900,69628763,913,913,913,913,0
|
|
20240923,110800,69628763,913,913,913,913,0
|
|
20240923,110700,69628763,913,913,913,913,0
|
|
20240923,110600,69628763,913,913,913,913,0
|
|
20240923,110500,69628763,913,913,913,913,300
|
|
20240923,110400,69354863,913,913,913,913,187
|
|
20240923,110300,69184132,913,913,913,913,219
|
|
20240923,110200,68984185,912,912,912,912,0
|
|
20240923,110100,68984185,912,912,912,912,0
|
|
20240923,110000,68984185,912,912,912,912,0
|
|
20240923,105900,68984185,912,912,912,912,0
|
|
20240923,105800,68984185,912,912,912,912,0
|
|
20240923,105700,68984185,912,912,912,912,79
|
|
20240923,105600,68912137,912,912,912,912,211
|
|
20240923,105500,68719705,911,911,911,911,0
|
|
20240923,105400,68719705,911,911,911,911,136
|
|
20240923,105300,68595809,920,920,920,920,1
|
|
20240923,105200,68594889,910,910,910,910,0
|
|
20240923,105100,68594889,910,910,910,910,0
|
|
20240923,105000,68594889,910,910,910,910,0
|
|
20240923,104900,68594889,910,911,911,910,146
|
|
20240923,104800,68462026,910,910,910,910,0
|
|
20240923,104700,68462026,910,918,918,910,3132
|
|
20240923,104600,65603272,918,918,918,918,0
|
|
20240923,104500,65603272,918,918,918,918,0
|
|
20240923,104400,65603272,918,918,918,918,0
|
|
20240923,104300,65603272,918,918,918,918,11
|
|
20240923,104200,65593174,921,921,921,921,0
|
|
20240923,104100,65593174,921,921,921,921,0
|
|
20240923,104000,65593174,921,921,921,921,0
|
|
20240923,103900,65593174,921,921,921,921,0
|
|
20240923,103800,65593174,921,921,921,921,0
|
|
20240923,103700,65593174,921,921,921,921,0
|
|
20240923,103600,65593174,921,921,921,921,0
|
|
20240923,103500,65593174,921,921,921,921,71
|
|
20240923,103400,65527783,924,917,924,917,68
|
|
20240923,103300,65465280,918,918,918,918,400
|
|
20240923,103200,65098080,919,919,919,919,0
|
|
20240923,103100,65098080,919,919,919,919,21
|
|
20240923,103000,65078781,919,919,919,919,13
|
|
20240923,102900,65066834,919,919,919,919,0
|
|
20240923,102800,65066834,919,919,919,919,1096
|
|
20240923,102700,64059610,919,919,919,919,0
|
|
20240923,102600,64059610,919,919,919,919,0
|
|
20240923,102500,64059610,919,919,919,919,0
|
|
20240923,102400,64059610,919,919,919,919,100
|
|
20240923,102300,63967710,919,919,919,919,0
|
|
20240923,102200,63967710,919,919,919,919,0
|
|
20240923,102100,63967710,919,919,919,919,1
|
|
20240923,102000,63966791,919,919,919,919,210
|
|
20240923,101900,63773801,919,919,919,919,40
|
|
20240923,101800,63737041,919,919,919,919,1
|
|
20240923,101700,63736122,925,925,925,925,0
|
|
20240923,101600,63736122,925,925,925,925,111
|
|
20240923,101500,63633447,925,923,925,923,187
|
|
20240923,101400,63460474,919,919,919,919,0
|
|
20240923,101300,63460474,919,919,919,919,103
|
|
20240923,101200,63365817,923,923,923,923,0
|
|
20240923,101100,63365817,923,923,923,923,100
|
|
20240923,101000,63273517,923,923,923,923,1000
|
|
20240923,100900,62350517,924,924,924,924,3
|
|
20240923,100800,62347745,912,922,922,912,1207
|
|
20240923,100700,61243848,922,922,922,922,0
|
|
20240923,100600,61243848,922,916,922,916,1773
|
|
20240923,100500,59618333,917,917,917,917,0
|
|
20240923,100400,59618333,917,917,917,917,0
|
|
20240923,100300,59618333,917,917,917,917,2
|
|
20240923,100200,59616499,917,917,917,917,0
|
|
20240923,100100,59616499,917,913,917,913,2
|
|
20240923,100000,59614669,911,911,911,911,10
|
|
20240923,095900,59605559,913,913,913,913,379
|
|
20240923,095800,59259532,913,914,917,913,2019
|
|
20240923,095700,57416081,917,917,917,917,3
|
|
20240923,095600,57413330,917,917,917,917,0
|
|
20240923,095500,57413330,917,917,917,917,50
|
|
20240923,095400,57367480,917,917,917,917,2
|
|
20240923,095300,57365646,913,913,913,913,150
|
|
20240923,095200,57228696,913,913,917,912,884
|
|
20240923,095100,56422008,913,915,915,913,591
|
|
20240923,095000,55881858,915,915,915,915,89
|
|
20240923,094900,55800423,916,916,916,916,31
|
|
20240923,094800,55772027,917,917,917,917,24
|
|
20240923,094700,55750019,921,921,921,921,0
|
|
20240923,094600,55750019,921,921,921,921,2
|
|
20240923,094500,55748177,917,921,921,917,15
|
|
20240923,094400,55734378,921,921,921,921,10
|
|
20240923,094300,55725168,920,920,920,920,2497
|
|
20240923,094200,53427928,920,920,920,920,1
|
|
20240923,094100,53427008,920,920,920,920,1269
|
|
20240923,094000,52259528,916,916,916,916,0
|
|
20240923,093900,52259528,916,916,916,916,543
|
|
20240923,093800,51762140,916,916,916,916,0
|
|
20240923,093700,51762140,916,919,919,915,4877
|
|
20240923,093600,47288928,919,919,919,919,0
|
|
20240923,093500,47288928,919,920,920,919,495
|
|
20240923,093400,46833584,920,920,920,920,0
|
|
20240923,093300,46833584,920,920,920,920,100
|
|
20240923,093200,46741584,920,920,920,920,0
|
|
20240923,093100,46741584,920,920,920,920,0
|
|
20240923,093000,46741584,920,928,928,920,300
|
|
20240923,092900,46463584,930,930,930,930,297
|
|
20240923,092800,46187374,924,922,924,922,664
|
|
20240923,092700,45574540,922,922,922,922,739
|
|
20240923,092600,44893182,920,920,920,920,0
|
|
20240923,092500,44893182,920,915,920,915,554
|
|
20240923,092400,44383702,915,915,915,915,1170
|
|
20240923,092300,43313152,914,914,914,914,0
|
|
20240923,092200,43313152,914,915,915,914,1249
|
|
20240923,092100,42171563,914,914,914,914,165
|
|
20240923,092000,42020753,913,915,915,913,1000
|
|
20240923,091900,41107383,914,914,914,914,0
|
|
20240923,091800,41107383,914,916,916,914,8658
|
|
20240923,091700,33188919,918,918,918,918,0
|
|
20240923,091600,33188919,918,921,921,917,9118
|
|
20240923,091500,24818565,921,921,921,921,20
|
|
20240923,091400,24800145,921,921,921,921,500
|
|
20240923,091300,24339645,921,921,921,921,667
|
|
20240923,091200,23725338,921,921,921,921,2011
|
|
20240923,091100,21873207,921,921,921,921,0
|
|
20240923,091000,21873207,921,924,924,921,1428
|
|
20240923,090900,20553813,924,929,929,924,4001
|
|
20240923,090800,16856686,929,929,929,929,0
|
|
20240923,090700,16856686,929,929,929,929,0
|
|
20240923,090600,16856686,929,929,929,929,6813
|
|
20240923,090500,10527409,932,932,932,932,190
|
|
20240923,090400,10350329,933,929,933,926,2560
|
|
20240923,090300,7974154,929,929,929,929,456
|
|
20240923,090200,7550530,929,925,930,925,685
|
|
20240923,090100,6914384,924,928,928,924,1136
|
|
20240923,090000,5862176,928,928,928,928,6317
|