725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210200,69133125,921,921,921,921,1010
|
|
20240924,210100,69133125,921,921,921,921,0
|
|
20240924,210000,69133125,921,921,921,921,0
|
|
20240924,205900,69133125,921,921,921,921,0
|
|
20240924,205800,69133125,921,921,921,921,0
|
|
20240924,205700,69133125,921,921,921,921,0
|
|
20240924,205600,69133125,921,921,921,921,0
|
|
20240924,205500,69133125,921,921,921,921,0
|
|
20240924,205400,69133125,921,921,921,921,0
|
|
20240924,205300,69133125,921,921,921,921,0
|
|
20240924,205200,69133125,921,921,921,921,0
|
|
20240924,205100,69133125,921,921,921,921,0
|
|
20240924,205000,69133125,921,921,921,921,0
|
|
20240924,204900,69133125,921,921,921,921,0
|
|
20240924,204800,69133125,921,921,921,921,0
|
|
20240924,204700,69133125,921,921,921,921,0
|
|
20240924,204600,69133125,921,921,921,921,0
|
|
20240924,204500,69133125,921,921,921,921,0
|
|
20240924,204400,69133125,921,921,921,921,0
|
|
20240924,204300,69133125,921,921,921,921,0
|
|
20240924,204200,69133125,921,921,921,921,0
|
|
20240924,204100,69133125,921,921,921,921,0
|
|
20240924,204000,69133125,921,921,921,921,0
|
|
20240924,203900,69133125,921,921,921,921,0
|
|
20240924,203800,69133125,921,921,921,921,0
|
|
20240924,203700,69133125,921,921,921,921,0
|
|
20240924,203600,69133125,921,921,921,921,0
|
|
20240924,203500,69133125,921,921,921,921,0
|
|
20240924,203400,69133125,921,921,921,921,0
|
|
20240924,203300,69133125,921,921,921,921,0
|
|
20240924,203200,69133125,921,921,921,921,1010
|
|
20240924,203100,69133125,921,921,921,921,0
|
|
20240924,203000,69133125,921,921,921,921,0
|
|
20240924,202900,69133125,921,921,921,921,0
|
|
20240924,202800,69133125,921,921,921,921,0
|
|
20240924,202700,69133125,921,921,921,921,0
|
|
20240924,202600,69133125,921,921,921,921,0
|
|
20240924,202500,69133125,921,921,921,921,0
|
|
20240924,202400,69133125,921,921,921,921,0
|
|
20240924,202300,69133125,921,921,921,921,0
|
|
20240924,202200,69133125,921,921,921,921,0
|
|
20240924,202100,69133125,921,921,921,921,0
|
|
20240924,202000,69133125,921,921,921,921,0
|
|
20240924,201900,69133125,921,921,921,921,0
|
|
20240924,201800,69133125,921,921,921,921,0
|
|
20240924,201700,69133125,921,921,921,921,0
|
|
20240924,201600,69133125,921,921,921,921,0
|
|
20240924,201500,69133125,921,921,921,921,0
|
|
20240924,201400,69133125,921,921,921,921,0
|
|
20240924,201300,69133125,921,921,921,921,0
|
|
20240924,201200,69133125,921,921,921,921,0
|
|
20240924,201100,69133125,921,921,921,921,0
|
|
20240924,201000,69133125,921,921,921,921,0
|
|
20240924,200900,69133125,921,921,921,921,0
|
|
20240924,200800,69133125,921,921,921,921,0
|
|
20240924,200700,69133125,921,921,921,921,0
|
|
20240924,200600,69133125,921,921,921,921,0
|
|
20240924,200500,69133125,921,921,921,921,0
|
|
20240924,200400,69133125,921,921,921,921,0
|
|
20240924,200300,69133125,921,921,921,921,0
|
|
20240924,200200,69133125,921,921,921,921,1010
|
|
20240924,200100,69133125,921,921,921,921,0
|
|
20240924,200000,69133125,921,921,921,921,0
|
|
20240924,195900,69133125,921,921,921,921,0
|
|
20240924,195800,69133125,921,921,921,921,0
|
|
20240924,195700,69133125,921,921,921,921,0
|
|
20240924,195600,69133125,921,921,921,921,0
|
|
20240924,195500,69133125,921,921,921,921,0
|
|
20240924,195400,69133125,921,921,921,921,0
|
|
20240924,195300,69133125,921,921,921,921,0
|
|
20240924,195200,69133125,921,921,921,921,0
|
|
20240924,195100,69133125,921,921,921,921,0
|
|
20240924,195000,69133125,921,921,921,921,0
|
|
20240924,194900,69133125,921,921,921,921,0
|
|
20240924,194800,69133125,921,921,921,921,0
|
|
20240924,194700,69133125,921,921,921,921,0
|
|
20240924,194600,69133125,921,921,921,921,0
|
|
20240924,194500,69133125,921,921,921,921,0
|
|
20240924,194400,69133125,921,921,921,921,0
|
|
20240924,194300,69133125,921,921,921,921,0
|
|
20240924,194200,69133125,921,921,921,921,0
|
|
20240924,194100,69133125,921,921,921,921,0
|
|
20240924,194000,69133125,921,921,921,921,0
|
|
20240924,193900,69133125,921,921,921,921,0
|
|
20240924,193800,69133125,921,921,921,921,0
|
|
20240924,193700,69133125,921,921,921,921,0
|
|
20240924,193600,69133125,921,921,921,921,0
|
|
20240924,193500,69133125,921,921,921,921,0
|
|
20240924,193400,69133125,921,921,921,921,0
|
|
20240924,193300,69133125,921,921,921,921,0
|
|
20240924,193200,69133125,921,921,921,921,1010
|
|
20240924,193100,69133125,921,921,921,921,0
|
|
20240924,193000,69133125,921,921,921,921,0
|
|
20240924,192900,69133125,921,921,921,921,0
|
|
20240924,192800,69133125,921,921,921,921,0
|
|
20240924,192700,69133125,921,921,921,921,0
|
|
20240924,192600,69133125,921,921,921,921,0
|
|
20240924,192500,69133125,921,921,921,921,0
|
|
20240924,192400,69133125,921,921,921,921,0
|
|
20240924,192300,69133125,921,921,921,921,0
|
|
20240924,192200,69133125,921,921,921,921,0
|
|
20240924,192100,69133125,921,921,921,921,0
|
|
20240924,192000,69133125,921,921,921,921,0
|
|
20240924,191900,69133125,921,921,921,921,0
|
|
20240924,191800,69133125,921,921,921,921,0
|
|
20240924,191700,69133125,921,921,921,921,0
|
|
20240924,191600,69133125,921,921,921,921,0
|
|
20240924,191500,69133125,921,921,921,921,0
|
|
20240924,191400,69133125,921,921,921,921,0
|
|
20240924,191300,69133125,921,921,921,921,0
|
|
20240924,191200,69133125,921,921,921,921,0
|
|
20240924,191100,69133125,921,921,921,921,0
|
|
20240924,191000,69133125,921,921,921,921,0
|
|
20240924,190900,69133125,921,921,921,921,0
|
|
20240924,190800,69133125,921,921,921,921,0
|
|
20240924,190700,69133125,921,921,921,921,0
|
|
20240924,190600,69133125,921,921,921,921,0
|
|
20240924,190500,69133125,921,921,921,921,0
|
|
20240924,190400,69133125,921,921,921,921,0
|
|
20240924,190300,69133125,921,921,921,921,0
|
|
20240924,190200,69133125,921,921,921,921,1010
|
|
20240924,190100,69133125,921,921,921,921,0
|
|
20240924,190000,69133125,921,921,921,921,0
|
|
20240924,185900,69133125,921,921,921,921,0
|
|
20240924,185800,69133125,921,921,921,921,0
|
|
20240924,185700,69133125,921,921,921,921,0
|
|
20240924,185600,69133125,921,921,921,921,0
|
|
20240924,185500,69133125,921,921,921,921,0
|
|
20240924,185400,69133125,921,921,921,921,0
|
|
20240924,185300,69133125,921,921,921,921,0
|
|
20240924,185200,69133125,921,921,921,921,0
|
|
20240924,185100,69133125,921,921,921,921,0
|
|
20240924,185000,69133125,921,921,921,921,0
|
|
20240924,184900,69133125,921,921,921,921,0
|
|
20240924,184800,69133125,921,921,921,921,0
|
|
20240924,184700,69133125,921,921,921,921,0
|
|
20240924,184600,69133125,921,921,921,921,0
|
|
20240924,184500,69133125,921,921,921,921,0
|
|
20240924,184400,69133125,921,921,921,921,0
|
|
20240924,184300,69133125,921,921,921,921,0
|
|
20240924,184200,69133125,921,921,921,921,0
|
|
20240924,184100,69133125,921,921,921,921,0
|
|
20240924,184000,69133125,921,921,921,921,0
|
|
20240924,183900,69133125,921,921,921,921,0
|
|
20240924,183800,69133125,921,921,921,921,0
|
|
20240924,183700,69133125,921,921,921,921,0
|
|
20240924,183600,69133125,921,921,921,921,0
|
|
20240924,183500,69133125,921,921,921,921,0
|
|
20240924,183400,69133125,921,921,921,921,0
|
|
20240924,183300,69133125,921,921,921,921,0
|
|
20240924,183200,69133125,921,921,921,921,1010
|
|
20240924,183100,69133125,921,921,921,921,0
|
|
20240924,183000,69133125,921,921,921,921,0
|
|
20240924,182900,69133125,921,921,921,921,0
|
|
20240924,182800,69133125,921,921,921,921,0
|
|
20240924,182700,69133125,921,921,921,921,0
|
|
20240924,182600,69133125,921,921,921,921,0
|
|
20240924,182500,69133125,921,921,921,921,0
|
|
20240924,182400,69133125,921,921,921,921,0
|
|
20240924,182300,69133125,921,921,921,921,0
|
|
20240924,182200,69133125,921,921,921,921,0
|
|
20240924,182100,69133125,921,921,921,921,0
|
|
20240924,182000,69133125,921,921,921,921,0
|
|
20240924,181900,69133125,921,921,921,921,0
|
|
20240924,181800,69133125,921,921,921,921,0
|
|
20240924,181700,69133125,921,921,921,921,0
|
|
20240924,181600,69133125,921,921,921,921,0
|
|
20240924,181500,69133125,921,921,921,921,0
|
|
20240924,181400,69133125,921,921,921,921,0
|
|
20240924,181300,69133125,921,921,921,921,0
|
|
20240924,181200,69133125,921,921,921,921,0
|
|
20240924,181100,69133125,921,921,921,921,0
|
|
20240924,181000,69133125,921,921,921,921,0
|
|
20240924,180900,69133125,921,921,921,921,0
|
|
20240924,180800,69133125,921,921,921,921,0
|
|
20240924,180700,69133125,921,921,921,921,0
|
|
20240924,180600,69133125,921,921,921,921,0
|
|
20240924,180500,69133125,921,921,921,921,0
|
|
20240924,180400,69133125,921,921,921,921,0
|
|
20240924,180300,69133125,921,921,921,921,0
|
|
20240924,180200,69133125,921,921,921,921,1010
|
|
20240924,180100,69133125,921,921,921,921,0
|
|
20240924,180000,69133125,921,921,921,921,0
|
|
20240924,175900,69133125,921,921,921,921,0
|
|
20240924,175800,69133125,921,921,921,921,0
|
|
20240924,175700,69133125,921,921,921,921,0
|
|
20240924,175600,69133125,921,921,921,921,0
|
|
20240924,175500,69133125,921,921,921,921,0
|
|
20240924,175400,69133125,921,921,921,921,0
|
|
20240924,175300,69133125,921,921,921,921,0
|
|
20240924,175200,69133125,921,921,921,921,0
|
|
20240924,175100,69133125,921,921,921,921,0
|
|
20240924,175000,69133125,921,921,921,921,0
|
|
20240924,174900,69133125,921,921,921,921,0
|
|
20240924,174800,69133125,921,921,921,921,0
|
|
20240924,174700,69133125,921,921,921,921,0
|
|
20240924,174600,69133125,921,921,921,921,0
|
|
20240924,174500,69133125,921,921,921,921,0
|
|
20240924,174400,69133125,921,921,921,921,0
|
|
20240924,174300,69133125,921,921,921,921,0
|
|
20240924,174200,69133125,921,921,921,921,0
|
|
20240924,174100,69133125,921,921,921,921,0
|
|
20240924,174000,69133125,921,921,921,921,0
|
|
20240924,173900,69133125,921,921,921,921,0
|
|
20240924,173800,69133125,921,921,921,921,0
|
|
20240924,173700,69133125,921,921,921,921,0
|
|
20240924,173600,69133125,921,921,921,921,0
|
|
20240924,173500,69133125,921,921,921,921,0
|
|
20240924,173400,69133125,921,921,921,921,0
|
|
20240924,173300,69133125,921,921,921,921,0
|
|
20240924,173200,69133125,921,921,921,921,1010
|
|
20240924,173100,69133125,921,921,921,921,0
|
|
20240924,173000,69133125,921,921,921,921,0
|
|
20240924,172900,69133125,921,921,921,921,0
|
|
20240924,172800,69133125,921,921,921,921,0
|
|
20240924,172700,69133125,921,921,921,921,0
|
|
20240924,172600,69133125,921,921,921,921,0
|
|
20240924,172500,69133125,921,921,921,921,0
|
|
20240924,172400,69133125,921,921,921,921,0
|
|
20240924,172300,69133125,921,921,921,921,0
|
|
20240924,172200,69133125,921,921,921,921,0
|
|
20240924,172100,69133125,921,921,921,921,0
|
|
20240924,172000,69133125,921,921,921,921,0
|
|
20240924,171900,69133125,921,921,921,921,0
|
|
20240924,171800,69133125,921,921,921,921,0
|
|
20240924,171700,69133125,921,921,921,921,0
|
|
20240924,171600,69133125,921,921,921,921,0
|
|
20240924,171500,69133125,921,921,921,921,0
|
|
20240924,171400,69133125,921,921,921,921,0
|
|
20240924,171300,69133125,921,921,921,921,0
|
|
20240924,171200,69133125,921,921,921,921,0
|
|
20240924,171100,69133125,921,921,921,921,0
|
|
20240924,171000,69133125,921,921,921,921,0
|
|
20240924,170900,69133125,921,921,921,921,0
|
|
20240924,170800,69133125,921,921,921,921,0
|
|
20240924,170700,69133125,921,921,921,921,0
|
|
20240924,170600,69133125,921,921,921,921,0
|
|
20240924,170500,69133125,921,921,921,921,0
|
|
20240924,170400,69133125,921,921,921,921,0
|
|
20240924,170300,69133125,921,921,921,921,0
|
|
20240924,170200,69133125,921,921,921,921,1010
|
|
20240924,170100,69133125,921,921,921,921,0
|
|
20240924,170000,69133125,921,921,921,921,0
|
|
20240924,165900,69133125,921,921,921,921,0
|
|
20240924,165800,69133125,921,921,921,921,0
|
|
20240924,165700,69133125,921,921,921,921,0
|
|
20240924,165600,69133125,921,921,921,921,0
|
|
20240924,165500,69133125,921,921,921,921,0
|
|
20240924,165400,69133125,921,921,921,921,0
|
|
20240924,165300,69133125,921,921,921,921,0
|
|
20240924,165200,69133125,921,921,921,921,0
|
|
20240924,165100,69133125,921,921,921,921,0
|
|
20240924,165000,69133125,921,921,921,921,0
|
|
20240924,164900,69133125,921,921,921,921,0
|
|
20240924,164800,69133125,921,921,921,921,0
|
|
20240924,164700,69133125,921,921,921,921,0
|
|
20240924,164600,69133125,921,921,921,921,0
|
|
20240924,164500,69133125,921,921,921,921,0
|
|
20240924,164400,69133125,921,921,921,921,0
|
|
20240924,164300,69133125,921,921,921,921,0
|
|
20240924,164200,69133125,921,921,921,921,0
|
|
20240924,164100,69133125,921,921,921,921,0
|
|
20240924,164000,69133125,921,921,921,921,0
|
|
20240924,163900,69133125,921,921,921,921,0
|
|
20240924,163800,69133125,921,921,921,921,0
|
|
20240924,163700,69133125,921,921,921,921,0
|
|
20240924,163600,69133125,921,921,921,921,0
|
|
20240924,163500,69133125,921,921,921,921,0
|
|
20240924,163400,69133125,921,921,921,921,0
|
|
20240924,163300,69133125,921,921,921,921,0
|
|
20240924,163200,69133125,921,921,921,921,1010
|
|
20240924,163100,69133125,921,921,921,921,0
|
|
20240924,163000,69133125,921,921,921,921,0
|
|
20240924,162900,69133125,921,921,921,921,0
|
|
20240924,162800,69133125,921,921,921,921,0
|
|
20240924,162700,69133125,921,921,921,921,0
|
|
20240924,162600,69133125,921,921,921,921,0
|
|
20240924,162500,69133125,921,921,921,921,0
|
|
20240924,162400,69133125,921,921,921,921,0
|
|
20240924,162300,69133125,921,921,921,921,0
|
|
20240924,162200,69133125,921,921,921,921,0
|
|
20240924,162100,69133125,921,921,921,921,0
|
|
20240924,162000,69133125,921,921,921,921,0
|
|
20240924,161900,69133125,921,921,921,921,0
|
|
20240924,161800,69133125,921,921,921,921,0
|
|
20240924,161700,69133125,921,921,921,921,0
|
|
20240924,161600,69133125,921,921,921,921,0
|
|
20240924,161500,69133125,921,921,921,921,0
|
|
20240924,161400,69133125,921,921,921,921,0
|
|
20240924,161300,69133125,921,921,921,921,0
|
|
20240924,161200,69133125,921,921,921,921,0
|
|
20240924,161100,69133125,921,921,921,921,0
|
|
20240924,161000,69133125,921,921,921,921,0
|
|
20240924,160900,69133125,921,921,921,921,0
|
|
20240924,160800,69133125,921,921,921,921,0
|
|
20240924,160700,69133125,921,921,921,921,0
|
|
20240924,160600,69133125,921,921,921,921,0
|
|
20240924,160500,69133125,921,921,921,921,0
|
|
20240924,160400,69133125,921,921,921,921,0
|
|
20240924,160300,69133125,921,921,921,921,0
|
|
20240924,160200,69133125,921,921,921,921,1010
|
|
20240924,160100,69133125,921,921,921,921,0
|
|
20240924,160000,69133125,921,921,921,921,0
|
|
20240924,155900,69133125,921,921,921,921,0
|
|
20240924,155800,69133125,921,921,921,921,0
|
|
20240924,155700,69133125,921,921,921,921,0
|
|
20240924,155600,69133125,921,921,921,921,0
|
|
20240924,155500,69133125,921,921,921,921,0
|
|
20240924,155400,69133125,921,921,921,921,0
|
|
20240924,155300,69133125,921,921,921,921,0
|
|
20240924,155200,69133125,921,921,921,921,0
|
|
20240924,155100,69133125,921,921,921,921,0
|
|
20240924,155000,69133125,921,921,921,921,0
|
|
20240924,154900,69133125,921,921,921,921,0
|
|
20240924,154800,69133125,921,921,921,921,0
|
|
20240924,154700,69133125,921,921,921,921,0
|
|
20240924,154600,69133125,921,921,921,921,0
|
|
20240924,154500,69133125,921,921,921,921,0
|
|
20240924,154400,69133125,921,921,921,921,0
|
|
20240924,154300,69133125,921,921,921,921,0
|
|
20240924,154200,69133125,921,921,921,921,0
|
|
20240924,154100,69133125,921,921,921,921,0
|
|
20240924,154000,69133125,921,921,921,921,0
|
|
20240924,153900,69133125,921,921,921,921,0
|
|
20240924,153800,69133125,921,921,921,921,0
|
|
20240924,153700,69133125,921,921,921,921,0
|
|
20240924,153600,69133125,921,921,921,921,0
|
|
20240924,153500,69133125,921,921,921,921,0
|
|
20240924,153400,69133125,921,921,921,921,0
|
|
20240924,153300,69133125,921,921,921,921,0
|
|
20240924,153200,69133125,921,921,921,921,1010
|
|
20240924,153100,69133125,921,921,921,921,0
|
|
20240924,153000,69133125,921,921,921,921,1010
|
|
20240924,152900,68202915,921,921,921,921,0
|
|
20240924,152800,68202915,921,921,921,921,0
|
|
20240924,152700,68202915,921,921,921,921,0
|
|
20240924,152600,68202915,921,921,921,921,0
|
|
20240924,152500,68202915,921,921,921,921,0
|
|
20240924,152400,68202915,921,921,921,921,0
|
|
20240924,152300,68202915,921,921,921,921,0
|
|
20240924,152200,68202915,921,921,921,921,0
|
|
20240924,152100,68202915,921,921,921,921,0
|
|
20240924,152000,68202915,921,921,921,921,0
|
|
20240924,151900,68202915,921,921,921,921,166
|
|
20240924,151800,68050029,921,921,921,921,834
|
|
20240924,151700,67281915,921,921,921,921,10
|
|
20240924,151600,67272705,921,921,921,921,0
|
|
20240924,151500,67272705,921,921,921,921,600
|
|
20240924,151400,66720105,922,922,922,922,500
|
|
20240924,151300,66259105,922,922,922,922,29
|
|
20240924,151200,66232367,922,922,922,922,1
|
|
20240924,151100,66231445,923,923,923,923,0
|
|
20240924,151000,66231445,923,923,923,923,0
|
|
20240924,150900,66231445,923,923,923,923,0
|
|
20240924,150800,66231445,923,923,923,923,0
|
|
20240924,150700,66231445,923,923,923,923,0
|
|
20240924,150600,66231445,923,922,923,922,3227
|
|
20240924,150500,63255431,916,916,916,916,592
|
|
20240924,150400,62713159,921,921,921,921,0
|
|
20240924,150300,62713159,921,920,921,920,3670
|
|
20240924,150200,59333747,915,915,915,915,0
|
|
20240924,150100,59333747,915,915,915,915,0
|
|
20240924,150000,59333747,915,915,915,915,0
|
|
20240924,145900,59333747,915,915,915,915,0
|
|
20240924,145800,59333747,915,915,915,915,0
|
|
20240924,145700,59333747,915,915,915,915,0
|
|
20240924,145600,59333747,915,915,915,915,0
|
|
20240924,145500,59333747,915,915,915,915,0
|
|
20240924,145400,59333747,915,915,915,915,0
|
|
20240924,145300,59333747,915,915,915,915,0
|
|
20240924,145200,59333747,915,915,915,915,147
|
|
20240924,145100,59199242,915,915,915,915,0
|
|
20240924,145000,59199242,915,915,915,915,0
|
|
20240924,144900,59199242,915,915,915,915,0
|
|
20240924,144800,59199242,915,915,915,915,0
|
|
20240924,144700,59199242,915,915,915,915,0
|
|
20240924,144600,59199242,915,915,915,915,0
|
|
20240924,144500,59199242,915,915,915,915,0
|
|
20240924,144400,59199242,915,915,915,915,0
|
|
20240924,144300,59199242,915,915,915,915,0
|
|
20240924,144200,59199242,915,915,915,915,93
|
|
20240924,144100,59114147,915,915,915,915,0
|
|
20240924,144000,59114147,915,915,915,915,0
|
|
20240924,143900,59114147,915,917,917,915,191
|
|
20240924,143800,58939102,921,921,921,921,0
|
|
20240924,143700,58939102,921,921,921,921,0
|
|
20240924,143600,58939102,921,921,921,921,0
|
|
20240924,143500,58939102,921,921,921,921,0
|
|
20240924,143400,58939102,921,921,921,921,0
|
|
20240924,143300,58939102,921,921,921,921,0
|
|
20240924,143200,58939102,921,921,921,921,0
|
|
20240924,143100,58939102,921,920,921,920,904
|
|
20240924,143000,58107402,921,921,921,921,0
|
|
20240924,142900,58107402,921,921,921,921,0
|
|
20240924,142800,58107402,921,921,921,921,0
|
|
20240924,142700,58107402,921,921,921,921,0
|
|
20240924,142600,58107402,921,921,921,921,0
|
|
20240924,142500,58107402,921,921,921,921,0
|
|
20240924,142400,58107402,921,921,921,921,1
|
|
20240924,142300,58106481,918,918,918,918,0
|
|
20240924,142200,58106481,918,918,918,918,0
|
|
20240924,142100,58106481,918,918,918,918,0
|
|
20240924,142000,58106481,918,918,918,918,0
|
|
20240924,141900,58106481,918,918,918,918,0
|
|
20240924,141800,58106481,918,918,918,918,0
|
|
20240924,141700,58106481,918,918,918,918,0
|
|
20240924,141600,58106481,918,918,918,918,0
|
|
20240924,141500,58106481,918,916,918,911,10310
|
|
20240924,141400,48690414,921,921,921,921,0
|
|
20240924,141300,48690414,921,921,921,921,100
|
|
20240924,141200,48598314,921,921,921,921,50
|
|
20240924,141100,48552264,921,921,921,921,0
|
|
20240924,141000,48552264,921,921,921,921,0
|
|
20240924,140900,48552264,921,921,921,921,0
|
|
20240924,140800,48552264,921,921,921,921,0
|
|
20240924,140700,48552264,921,921,921,921,0
|
|
20240924,140600,48552264,921,921,921,921,0
|
|
20240924,140500,48552264,921,921,921,921,109
|
|
20240924,140400,48451875,915,915,915,915,0
|
|
20240924,140300,48451875,915,915,915,915,0
|
|
20240924,140200,48451875,915,915,915,915,683
|
|
20240924,140100,47826930,921,921,921,921,683
|
|
20240924,140000,47197887,916,916,916,916,0
|
|
20240924,135900,47197887,916,916,916,916,1350
|
|
20240924,135800,45961287,921,921,921,921,0
|
|
20240924,135700,45961287,921,921,921,921,0
|
|
20240924,135600,45961287,921,921,921,921,0
|
|
20240924,135500,45961287,921,921,921,921,0
|
|
20240924,135400,45961287,921,921,921,921,0
|
|
20240924,135300,45961287,921,921,921,921,0
|
|
20240924,135200,45961287,921,921,921,921,0
|
|
20240924,135100,45961287,921,921,921,921,0
|
|
20240924,135000,45961287,921,921,921,921,0
|
|
20240924,134900,45961287,921,921,921,921,0
|
|
20240924,134800,45961287,921,921,921,921,0
|
|
20240924,134700,45961287,921,921,921,921,0
|
|
20240924,134600,45961287,921,921,921,921,0
|
|
20240924,134500,45961287,921,921,921,921,0
|
|
20240924,134400,45961287,921,921,921,921,0
|
|
20240924,134300,45961287,921,921,921,921,0
|
|
20240924,134200,45961287,921,921,921,921,0
|
|
20240924,134100,45961287,921,921,921,921,0
|
|
20240924,134000,45961287,921,921,921,921,0
|
|
20240924,133900,45961287,921,921,921,921,0
|
|
20240924,133800,45961287,921,921,921,921,0
|
|
20240924,133700,45961287,921,921,921,921,0
|
|
20240924,133600,45961287,921,921,921,921,0
|
|
20240924,133500,45961287,921,921,921,921,0
|
|
20240924,133400,45961287,921,921,921,921,0
|
|
20240924,133300,45961287,921,921,921,921,0
|
|
20240924,133200,45961287,921,921,921,921,0
|
|
20240924,133100,45961287,921,921,921,921,0
|
|
20240924,133000,45961287,921,921,921,921,0
|
|
20240924,132900,45961287,921,921,921,921,0
|
|
20240924,132800,45961287,921,921,921,921,0
|
|
20240924,132700,45961287,921,921,921,921,1
|
|
20240924,132600,45960366,916,916,916,916,0
|
|
20240924,132500,45960366,916,916,916,916,1
|
|
20240924,132400,45959450,916,916,916,916,0
|
|
20240924,132300,45959450,916,916,916,916,0
|
|
20240924,132200,45959450,916,916,916,916,0
|
|
20240924,132100,45959450,916,916,916,916,0
|
|
20240924,132000,45959450,916,916,916,916,0
|
|
20240924,131900,45959450,916,916,916,916,0
|
|
20240924,131800,45959450,916,916,916,916,0
|
|
20240924,131700,45959450,916,916,916,916,1
|
|
20240924,131600,45958534,921,921,921,921,0
|
|
20240924,131500,45958534,921,921,921,921,0
|
|
20240924,131400,45958534,921,921,921,921,0
|
|
20240924,131300,45958534,921,921,921,921,1
|
|
20240924,131200,45957613,915,915,915,915,0
|
|
20240924,131100,45957613,915,915,915,915,2000
|
|
20240924,131000,44127613,915,915,915,915,0
|
|
20240924,130900,44127613,915,915,915,915,0
|
|
20240924,130800,44127613,915,915,915,915,0
|
|
20240924,130700,44127613,915,915,915,915,0
|
|
20240924,130600,44127613,915,915,915,915,0
|
|
20240924,130500,44127613,915,915,915,915,0
|
|
20240924,130400,44127613,915,915,915,915,0
|
|
20240924,130300,44127613,915,915,915,915,1012
|
|
20240924,130200,43201633,915,915,915,915,0
|
|
20240924,130100,43201633,915,915,915,915,0
|
|
20240924,130000,43201633,915,917,917,915,23
|
|
20240924,125900,43180564,921,921,921,921,0
|
|
20240924,125800,43180564,921,921,921,921,50
|
|
20240924,125700,43134514,921,921,921,921,0
|
|
20240924,125600,43134514,921,921,921,921,0
|
|
20240924,125500,43134514,921,921,921,921,0
|
|
20240924,125400,43134514,921,921,921,921,21
|
|
20240924,125300,43115173,921,921,921,921,0
|
|
20240924,125200,43115173,921,921,921,921,0
|
|
20240924,125100,43115173,921,921,921,921,0
|
|
20240924,125000,43115173,921,921,921,921,0
|
|
20240924,124900,43115173,921,921,921,921,1
|
|
20240924,124800,43114252,918,918,918,918,0
|
|
20240924,124700,43114252,918,918,918,918,0
|
|
20240924,124600,43114252,918,918,918,918,0
|
|
20240924,124500,43114252,918,918,918,918,0
|
|
20240924,124400,43114252,918,918,918,918,0
|
|
20240924,124300,43114252,918,918,918,918,0
|
|
20240924,124200,43114252,918,918,918,918,0
|
|
20240924,124100,43114252,918,918,918,918,0
|
|
20240924,124000,43114252,918,918,918,918,0
|
|
20240924,123900,43114252,918,918,918,918,0
|
|
20240924,123800,43114252,918,918,918,918,0
|
|
20240924,123700,43114252,918,918,918,918,47
|
|
20240924,123600,43071106,921,921,921,921,0
|
|
20240924,123500,43071106,921,921,921,921,0
|
|
20240924,123400,43071106,921,921,921,921,0
|
|
20240924,123300,43071106,921,921,921,921,0
|
|
20240924,123200,43071106,921,921,921,921,1000
|
|
20240924,123100,42150106,921,921,921,921,7
|
|
20240924,123000,42143659,920,920,920,920,0
|
|
20240924,122900,42143659,920,920,920,920,0
|
|
20240924,122800,42143659,920,920,920,920,0
|
|
20240924,122700,42143659,920,920,920,920,0
|
|
20240924,122600,42143659,920,920,920,920,0
|
|
20240924,122500,42143659,920,920,920,920,1
|
|
20240924,122400,42142739,919,919,919,919,0
|
|
20240924,122300,42142739,919,919,919,919,0
|
|
20240924,122200,42142739,919,919,919,919,0
|
|
20240924,122100,42142739,919,919,919,919,0
|
|
20240924,122000,42142739,919,919,919,919,0
|
|
20240924,121900,42142739,919,919,919,919,0
|
|
20240924,121800,42142739,919,919,919,919,1
|
|
20240924,121700,42141820,919,919,919,919,0
|
|
20240924,121600,42141820,919,919,919,919,0
|
|
20240924,121500,42141820,919,919,919,919,0
|
|
20240924,121400,42141820,919,919,919,919,0
|
|
20240924,121300,42141820,919,919,919,919,0
|
|
20240924,121200,42141820,919,919,919,919,0
|
|
20240924,121100,42141820,919,919,919,919,0
|
|
20240924,121000,42141820,919,919,919,919,0
|
|
20240924,120900,42141820,919,919,919,919,0
|
|
20240924,120800,42141820,919,919,919,919,0
|
|
20240924,120700,42141820,919,919,919,919,0
|
|
20240924,120600,42141820,919,919,919,919,0
|
|
20240924,120500,42141820,919,919,919,919,0
|
|
20240924,120400,42141820,919,919,919,919,0
|
|
20240924,120300,42141820,919,919,919,919,0
|
|
20240924,120200,42141820,919,919,919,919,0
|
|
20240924,120100,42141820,919,919,919,919,0
|
|
20240924,120000,42141820,919,919,919,919,0
|
|
20240924,115900,42141820,919,919,919,919,0
|
|
20240924,115800,42141820,919,919,919,919,0
|
|
20240924,115700,42141820,919,919,919,919,0
|
|
20240924,115600,42141820,919,919,919,919,0
|
|
20240924,115500,42141820,919,919,919,919,1
|
|
20240924,115400,42140901,920,920,920,920,0
|
|
20240924,115300,42140901,920,920,920,920,0
|
|
20240924,115200,42140901,920,920,920,920,0
|
|
20240924,115100,42140901,920,920,920,920,2
|
|
20240924,115000,42139061,921,921,921,921,1851
|
|
20240924,114900,40434290,921,921,921,921,0
|
|
20240924,114800,40434290,921,921,921,921,3149
|
|
20240924,114700,37534061,921,921,921,921,0
|
|
20240924,114600,37534061,921,921,921,921,0
|
|
20240924,114500,37534061,921,921,921,921,0
|
|
20240924,114400,37534061,921,921,921,921,0
|
|
20240924,114300,37534061,921,921,921,921,1000
|
|
20240924,114200,36613061,921,920,921,920,1000
|
|
20240924,114100,35692821,921,921,921,921,0
|
|
20240924,114000,35692821,921,921,921,921,0
|
|
20240924,113900,35692821,921,921,921,921,0
|
|
20240924,113800,35692821,921,921,921,921,33
|
|
20240924,113700,35662428,911,911,911,911,0
|
|
20240924,113600,35662428,911,919,919,911,3714
|
|
20240924,113500,32272274,919,919,919,919,0
|
|
20240924,113400,32272274,919,919,919,919,0
|
|
20240924,113300,32272274,919,920,920,919,21
|
|
20240924,113200,32252957,921,921,921,921,0
|
|
20240924,113100,32252957,921,921,921,921,7
|
|
20240924,113000,32246510,920,920,920,920,0
|
|
20240924,112900,32246510,920,920,920,920,0
|
|
20240924,112800,32246510,920,920,920,920,0
|
|
20240924,112700,32246510,920,920,920,920,0
|
|
20240924,112600,32246510,920,920,920,920,0
|
|
20240924,112500,32246510,920,920,920,920,0
|
|
20240924,112400,32246510,920,920,920,920,0
|
|
20240924,112300,32246510,920,920,920,920,0
|
|
20240924,112200,32246510,920,920,920,920,0
|
|
20240924,112100,32246510,920,920,920,920,0
|
|
20240924,112000,32246510,920,920,920,920,0
|
|
20240924,111900,32246510,920,920,920,920,0
|
|
20240924,111800,32246510,920,920,920,920,0
|
|
20240924,111700,32246510,920,920,920,920,0
|
|
20240924,111600,32246510,920,920,920,920,0
|
|
20240924,111500,32246510,920,920,920,920,0
|
|
20240924,111400,32246510,920,920,920,920,0
|
|
20240924,111300,32246510,920,920,920,920,0
|
|
20240924,111200,32246510,920,920,920,920,483
|
|
20240924,111100,31802150,920,920,920,920,0
|
|
20240924,111000,31802150,920,920,920,920,0
|
|
20240924,110900,31802150,920,922,922,920,22
|
|
20240924,110800,31781900,922,922,922,922,0
|
|
20240924,110700,31781900,922,922,922,922,0
|
|
20240924,110600,31781900,922,922,922,922,0
|
|
20240924,110500,31781900,922,922,922,922,0
|
|
20240924,110400,31781900,922,922,922,922,0
|
|
20240924,110300,31781900,922,922,922,922,0
|
|
20240924,110200,31781900,922,922,922,922,0
|
|
20240924,110100,31781900,922,922,922,922,0
|
|
20240924,110000,31781900,922,922,922,922,0
|
|
20240924,105900,31781900,922,922,922,922,0
|
|
20240924,105800,31781900,922,922,922,922,0
|
|
20240924,105700,31781900,922,922,922,922,0
|
|
20240924,105600,31781900,922,922,922,922,0
|
|
20240924,105500,31781900,922,922,922,922,0
|
|
20240924,105400,31781900,922,922,922,922,0
|
|
20240924,105300,31781900,922,922,922,922,0
|
|
20240924,105200,31781900,922,922,922,922,1084
|
|
20240924,105100,30782452,922,922,922,922,1
|
|
20240924,105000,30781530,916,916,916,916,0
|
|
20240924,104900,30781530,916,916,916,916,0
|
|
20240924,104800,30781530,916,916,916,916,0
|
|
20240924,104700,30781530,916,916,916,916,89
|
|
20240924,104600,30700006,916,916,916,916,0
|
|
20240924,104500,30700006,916,916,916,916,0
|
|
20240924,104400,30700006,916,916,916,916,9
|
|
20240924,104300,30691762,912,912,912,912,0
|
|
20240924,104200,30691762,912,912,912,912,0
|
|
20240924,104100,30691762,912,912,912,912,0
|
|
20240924,104000,30691762,912,912,912,912,0
|
|
20240924,103900,30691762,912,912,912,912,0
|
|
20240924,103800,30691762,912,912,912,912,144
|
|
20240924,103700,30560434,916,916,916,916,0
|
|
20240924,103600,30560434,916,916,916,916,0
|
|
20240924,103500,30560434,916,916,916,916,0
|
|
20240924,103400,30560434,916,916,916,916,1
|
|
20240924,103300,30559518,911,915,915,911,2526
|
|
20240924,103200,28256178,912,912,912,912,0
|
|
20240924,103100,28256178,912,912,912,912,0
|
|
20240924,103000,28256178,912,912,912,912,0
|
|
20240924,102900,28256178,912,912,912,912,0
|
|
20240924,102800,28256178,912,916,916,912,266
|
|
20240924,102700,28013582,911,912,912,911,190
|
|
20240924,102600,27840339,913,913,913,913,10
|
|
20240924,102500,27831209,913,913,913,913,0
|
|
20240924,102400,27831209,913,913,913,913,0
|
|
20240924,102300,27831209,913,913,913,913,0
|
|
20240924,102200,27831209,913,913,913,913,0
|
|
20240924,102100,27831209,913,916,916,913,1255
|
|
20240924,102000,26684644,913,913,913,913,0
|
|
20240924,101900,26684644,913,913,913,913,0
|
|
20240924,101800,26684644,913,913,913,913,0
|
|
20240924,101700,26684644,913,913,913,913,0
|
|
20240924,101600,26684644,913,913,913,913,916
|
|
20240924,101500,25848336,916,916,916,916,0
|
|
20240924,101400,25848336,916,916,916,916,1
|
|
20240924,101300,25847420,916,916,916,916,0
|
|
20240924,101200,25847420,916,916,916,916,0
|
|
20240924,101100,25847420,916,916,916,916,10
|
|
20240924,101000,25838260,917,917,917,917,0
|
|
20240924,100900,25838260,917,917,917,917,0
|
|
20240924,100800,25838260,917,917,917,917,0
|
|
20240924,100700,25838260,917,917,917,917,0
|
|
20240924,100600,25838260,917,917,917,917,1
|
|
20240924,100500,25837343,917,917,917,917,0
|
|
20240924,100400,25837343,917,917,917,917,1
|
|
20240924,100300,25836426,913,913,913,913,0
|
|
20240924,100200,25836426,913,913,913,913,0
|
|
20240924,100100,25836426,913,913,913,913,0
|
|
20240924,100000,25836426,913,913,913,913,0
|
|
20240924,095900,25836426,913,914,914,913,100
|
|
20240924,095800,25745116,917,917,917,917,0
|
|
20240924,095700,25745116,917,916,917,913,2495
|
|
20240924,095600,23465492,917,917,917,917,0
|
|
20240924,095500,23465492,917,917,917,917,0
|
|
20240924,095400,23465492,917,917,917,917,0
|
|
20240924,095300,23465492,917,917,917,917,0
|
|
20240924,095200,23465492,917,917,917,917,0
|
|
20240924,095100,23465492,917,917,917,917,280
|
|
20240924,095000,23208732,917,917,917,917,1
|
|
20240924,094900,23207815,916,916,916,916,34
|
|
20240924,094800,23176671,916,916,916,916,0
|
|
20240924,094700,23176671,916,917,917,916,76
|
|
20240924,094600,23107045,917,917,917,917,18
|
|
20240924,094500,23090539,917,918,918,917,151
|
|
20240924,094400,22951934,919,920,920,919,21
|
|
20240924,094300,22932631,921,921,921,921,0
|
|
20240924,094200,22932631,921,921,921,921,0
|
|
20240924,094100,22932631,921,921,921,921,0
|
|
20240924,094000,22932631,921,921,921,921,1
|
|
20240924,093900,22931710,920,920,920,920,0
|
|
20240924,093800,22931710,920,920,920,920,0
|
|
20240924,093700,22931710,920,921,921,920,15
|
|
20240924,093600,22917906,921,921,921,921,4
|
|
20240924,093500,22914222,918,918,918,918,3551
|
|
20240924,093400,19654404,918,918,918,918,333
|
|
20240924,093300,19348710,923,923,923,921,10881
|
|
20240924,093200,9316725,925,925,925,925,0
|
|
20240924,093100,9316725,925,925,925,925,0
|
|
20240924,093000,9316725,925,925,925,925,342
|
|
20240924,092900,9000375,926,926,926,926,0
|
|
20240924,092800,9000375,926,926,926,926,0
|
|
20240924,092700,9000375,926,926,926,926,0
|
|
20240924,092600,9000375,926,926,926,926,0
|
|
20240924,092500,9000375,926,926,926,926,0
|
|
20240924,092400,9000375,926,926,926,926,116
|
|
20240924,092300,8892959,926,926,926,926,1884
|
|
20240924,092200,7148375,923,923,923,923,0
|
|
20240924,092100,7148375,923,923,923,923,0
|
|
20240924,092000,7148375,923,923,923,923,20
|
|
20240924,091900,7129915,923,923,923,923,1
|
|
20240924,091800,7128992,926,926,926,926,2000
|
|
20240924,091700,5276992,922,922,922,922,0
|
|
20240924,091600,5276992,922,922,922,922,1500
|
|
20240924,091500,3893992,922,922,922,922,0
|
|
20240924,091400,3893992,922,922,922,922,10
|
|
20240924,091300,3884772,927,927,927,927,1
|
|
20240924,091200,3883845,922,922,922,922,0
|
|
20240924,091100,3883845,922,922,922,922,1088
|
|
20240924,091000,2880709,922,922,922,922,0
|
|
20240924,090900,2880709,922,922,922,922,294
|
|
20240924,090800,2609641,922,922,922,922,1
|
|
20240924,090700,2608719,922,922,922,922,0
|
|
20240924,090600,2608719,922,922,922,922,1206
|
|
20240924,090500,1496787,923,923,923,923,0
|
|
20240924,090400,1496787,923,923,923,923,0
|
|
20240924,090300,1496787,923,923,923,923,118
|
|
20240924,090200,1387873,927,922,927,922,102
|
|
20240924,090100,1293566,922,922,922,922,0
|
|
20240924,090000,1293566,922,922,922,922,1403
|