721 lines
30 KiB
CSV
721 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,205800,75964754,893,893,893,893,1190
|
|
20240906,205700,75964754,893,893,893,893,0
|
|
20240906,205600,75964754,893,893,893,893,0
|
|
20240906,205500,75964754,893,893,893,893,0
|
|
20240906,205400,75964754,893,893,893,893,0
|
|
20240906,205300,75964754,893,893,893,893,0
|
|
20240906,205200,75964754,893,893,893,893,0
|
|
20240906,205100,75964754,893,893,893,893,0
|
|
20240906,205000,75964754,893,893,893,893,0
|
|
20240906,204900,75964754,893,893,893,893,0
|
|
20240906,204800,75964754,893,893,893,893,0
|
|
20240906,204700,75964754,893,893,893,893,0
|
|
20240906,204600,75964754,893,893,893,893,0
|
|
20240906,204500,75964754,893,893,893,893,0
|
|
20240906,204400,75964754,893,893,893,893,0
|
|
20240906,204300,75964754,893,893,893,893,0
|
|
20240906,204200,75964754,893,893,893,893,0
|
|
20240906,204100,75964754,893,893,893,893,0
|
|
20240906,204000,75964754,893,893,893,893,0
|
|
20240906,203900,75964754,893,893,893,893,0
|
|
20240906,203800,75964754,893,893,893,893,0
|
|
20240906,203700,75964754,893,893,893,893,0
|
|
20240906,203600,75964754,893,893,893,893,0
|
|
20240906,203500,75964754,893,893,893,893,0
|
|
20240906,203400,75964754,893,893,893,893,0
|
|
20240906,203300,75964754,893,893,893,893,0
|
|
20240906,203200,75964754,893,893,893,893,0
|
|
20240906,203100,75964754,893,893,893,893,0
|
|
20240906,203000,75964754,893,893,893,893,0
|
|
20240906,202900,75964754,893,893,893,893,0
|
|
20240906,202800,75964754,893,893,893,893,1190
|
|
20240906,202700,75964754,893,893,893,893,0
|
|
20240906,202600,75964754,893,893,893,893,0
|
|
20240906,202500,75964754,893,893,893,893,0
|
|
20240906,202400,75964754,893,893,893,893,0
|
|
20240906,202300,75964754,893,893,893,893,0
|
|
20240906,202200,75964754,893,893,893,893,0
|
|
20240906,202100,75964754,893,893,893,893,0
|
|
20240906,202000,75964754,893,893,893,893,0
|
|
20240906,201900,75964754,893,893,893,893,0
|
|
20240906,201800,75964754,893,893,893,893,0
|
|
20240906,201700,75964754,893,893,893,893,0
|
|
20240906,201600,75964754,893,893,893,893,0
|
|
20240906,201500,75964754,893,893,893,893,0
|
|
20240906,201400,75964754,893,893,893,893,0
|
|
20240906,201300,75964754,893,893,893,893,0
|
|
20240906,201200,75964754,893,893,893,893,0
|
|
20240906,201100,75964754,893,893,893,893,0
|
|
20240906,201000,75964754,893,893,893,893,0
|
|
20240906,200900,75964754,893,893,893,893,0
|
|
20240906,200800,75964754,893,893,893,893,0
|
|
20240906,200700,75964754,893,893,893,893,0
|
|
20240906,200600,75964754,893,893,893,893,0
|
|
20240906,200500,75964754,893,893,893,893,0
|
|
20240906,200400,75964754,893,893,893,893,0
|
|
20240906,200300,75964754,893,893,893,893,0
|
|
20240906,200200,75964754,893,893,893,893,0
|
|
20240906,200100,75964754,893,893,893,893,0
|
|
20240906,200000,75964754,893,893,893,893,0
|
|
20240906,195900,75964754,893,893,893,893,0
|
|
20240906,195800,75964754,893,893,893,893,1190
|
|
20240906,195700,75964754,893,893,893,893,0
|
|
20240906,195600,75964754,893,893,893,893,0
|
|
20240906,195500,75964754,893,893,893,893,0
|
|
20240906,195400,75964754,893,893,893,893,0
|
|
20240906,195300,75964754,893,893,893,893,0
|
|
20240906,195200,75964754,893,893,893,893,0
|
|
20240906,195100,75964754,893,893,893,893,0
|
|
20240906,195000,75964754,893,893,893,893,0
|
|
20240906,194900,75964754,893,893,893,893,0
|
|
20240906,194800,75964754,893,893,893,893,0
|
|
20240906,194700,75964754,893,893,893,893,0
|
|
20240906,194600,75964754,893,893,893,893,0
|
|
20240906,194500,75964754,893,893,893,893,0
|
|
20240906,194400,75964754,893,893,893,893,0
|
|
20240906,194300,75964754,893,893,893,893,0
|
|
20240906,194200,75964754,893,893,893,893,0
|
|
20240906,194100,75964754,893,893,893,893,0
|
|
20240906,194000,75964754,893,893,893,893,0
|
|
20240906,193900,75964754,893,893,893,893,0
|
|
20240906,193800,75964754,893,893,893,893,0
|
|
20240906,193700,75964754,893,893,893,893,0
|
|
20240906,193600,75964754,893,893,893,893,0
|
|
20240906,193500,75964754,893,893,893,893,0
|
|
20240906,193400,75964754,893,893,893,893,0
|
|
20240906,193300,75964754,893,893,893,893,0
|
|
20240906,193200,75964754,893,893,893,893,0
|
|
20240906,193100,75964754,893,893,893,893,0
|
|
20240906,193000,75964754,893,893,893,893,0
|
|
20240906,192900,75964754,893,893,893,893,0
|
|
20240906,192800,75964754,893,893,893,893,1190
|
|
20240906,192700,75964754,893,893,893,893,0
|
|
20240906,192600,75964754,893,893,893,893,0
|
|
20240906,192500,75964754,893,893,893,893,0
|
|
20240906,192400,75964754,893,893,893,893,0
|
|
20240906,192300,75964754,893,893,893,893,0
|
|
20240906,192200,75964754,893,893,893,893,0
|
|
20240906,192100,75964754,893,893,893,893,0
|
|
20240906,192000,75964754,893,893,893,893,0
|
|
20240906,191900,75964754,893,893,893,893,0
|
|
20240906,191800,75964754,893,893,893,893,0
|
|
20240906,191700,75964754,893,893,893,893,0
|
|
20240906,191600,75964754,893,893,893,893,0
|
|
20240906,191500,75964754,893,893,893,893,0
|
|
20240906,191400,75964754,893,893,893,893,0
|
|
20240906,191300,75964754,893,893,893,893,0
|
|
20240906,191200,75964754,893,893,893,893,0
|
|
20240906,191100,75964754,893,893,893,893,0
|
|
20240906,191000,75964754,893,893,893,893,0
|
|
20240906,190900,75964754,893,893,893,893,0
|
|
20240906,190800,75964754,893,893,893,893,0
|
|
20240906,190700,75964754,893,893,893,893,0
|
|
20240906,190600,75964754,893,893,893,893,0
|
|
20240906,190500,75964754,893,893,893,893,0
|
|
20240906,190400,75964754,893,893,893,893,0
|
|
20240906,190300,75964754,893,893,893,893,0
|
|
20240906,190200,75964754,893,893,893,893,0
|
|
20240906,190100,75964754,893,893,893,893,0
|
|
20240906,190000,75964754,893,893,893,893,0
|
|
20240906,185900,75964754,893,893,893,893,0
|
|
20240906,185800,75964754,893,893,893,893,1190
|
|
20240906,185700,75964754,893,893,893,893,0
|
|
20240906,185600,75964754,893,893,893,893,0
|
|
20240906,185500,75964754,893,893,893,893,0
|
|
20240906,185400,75964754,893,893,893,893,0
|
|
20240906,185300,75964754,893,893,893,893,0
|
|
20240906,185200,75964754,893,893,893,893,0
|
|
20240906,185100,75964754,893,893,893,893,0
|
|
20240906,185000,75964754,893,893,893,893,0
|
|
20240906,184900,75964754,893,893,893,893,0
|
|
20240906,184800,75964754,893,893,893,893,0
|
|
20240906,184700,75964754,893,893,893,893,0
|
|
20240906,184600,75964754,893,893,893,893,0
|
|
20240906,184500,75964754,893,893,893,893,0
|
|
20240906,184400,75964754,893,893,893,893,0
|
|
20240906,184300,75964754,893,893,893,893,0
|
|
20240906,184200,75964754,893,893,893,893,0
|
|
20240906,184100,75964754,893,893,893,893,0
|
|
20240906,184000,75964754,893,893,893,893,0
|
|
20240906,183900,75964754,893,893,893,893,0
|
|
20240906,183800,75964754,893,893,893,893,0
|
|
20240906,183700,75964754,893,893,893,893,0
|
|
20240906,183600,75964754,893,893,893,893,0
|
|
20240906,183500,75964754,893,893,893,893,0
|
|
20240906,183400,75964754,893,893,893,893,0
|
|
20240906,183300,75964754,893,893,893,893,0
|
|
20240906,183200,75964754,893,893,893,893,0
|
|
20240906,183100,75964754,893,893,893,893,0
|
|
20240906,183000,75964754,893,893,893,893,0
|
|
20240906,182900,75964754,893,893,893,893,0
|
|
20240906,182800,75964754,893,893,893,893,1190
|
|
20240906,182700,75964754,893,893,893,893,0
|
|
20240906,182600,75964754,893,893,893,893,0
|
|
20240906,182500,75964754,893,893,893,893,0
|
|
20240906,182400,75964754,893,893,893,893,0
|
|
20240906,182300,75964754,893,893,893,893,0
|
|
20240906,182200,75964754,893,893,893,893,0
|
|
20240906,182100,75964754,893,893,893,893,0
|
|
20240906,182000,75964754,893,893,893,893,0
|
|
20240906,181900,75964754,893,893,893,893,0
|
|
20240906,181800,75964754,893,893,893,893,0
|
|
20240906,181700,75964754,893,893,893,893,0
|
|
20240906,181600,75964754,893,893,893,893,0
|
|
20240906,181500,75964754,893,893,893,893,0
|
|
20240906,181400,75964754,893,893,893,893,0
|
|
20240906,181300,75964754,893,893,893,893,0
|
|
20240906,181200,75964754,893,893,893,893,0
|
|
20240906,181100,75964754,893,893,893,893,0
|
|
20240906,181000,75964754,893,893,893,893,0
|
|
20240906,180900,75964754,893,893,893,893,0
|
|
20240906,180800,75964754,893,893,893,893,0
|
|
20240906,180700,75964754,893,893,893,893,0
|
|
20240906,180600,75964754,893,893,893,893,0
|
|
20240906,180500,75964754,893,893,893,893,0
|
|
20240906,180400,75964754,893,893,893,893,0
|
|
20240906,180300,75964754,893,893,893,893,0
|
|
20240906,180200,75964754,893,893,893,893,0
|
|
20240906,180100,75964754,893,893,893,893,0
|
|
20240906,180000,75964754,893,893,893,893,0
|
|
20240906,175900,75964754,893,893,893,893,0
|
|
20240906,175800,75964754,893,893,893,893,1190
|
|
20240906,175700,75964754,893,893,893,893,0
|
|
20240906,175600,75964754,893,893,893,893,0
|
|
20240906,175500,75964754,893,893,893,893,0
|
|
20240906,175400,75964754,893,893,893,893,0
|
|
20240906,175300,75964754,893,893,893,893,0
|
|
20240906,175200,75964754,893,893,893,893,0
|
|
20240906,175100,75964754,893,893,893,893,0
|
|
20240906,175000,75964754,893,893,893,893,0
|
|
20240906,174900,75964754,893,893,893,893,0
|
|
20240906,174800,75964754,893,893,893,893,0
|
|
20240906,174700,75964754,893,893,893,893,0
|
|
20240906,174600,75964754,893,893,893,893,0
|
|
20240906,174500,75964754,893,893,893,893,0
|
|
20240906,174400,75964754,893,893,893,893,0
|
|
20240906,174300,75964754,893,893,893,893,0
|
|
20240906,174200,75964754,893,893,893,893,0
|
|
20240906,174100,75964754,893,893,893,893,0
|
|
20240906,174000,75964754,893,893,893,893,0
|
|
20240906,173900,75964754,893,893,893,893,0
|
|
20240906,173800,75964754,893,893,893,893,0
|
|
20240906,173700,75964754,893,893,893,893,0
|
|
20240906,173600,75964754,893,893,893,893,0
|
|
20240906,173500,75964754,893,893,893,893,0
|
|
20240906,173400,75964754,893,893,893,893,0
|
|
20240906,173300,75964754,893,893,893,893,0
|
|
20240906,173200,75964754,893,893,893,893,0
|
|
20240906,173100,75964754,893,893,893,893,0
|
|
20240906,173000,75964754,893,893,893,893,0
|
|
20240906,172900,75964754,893,893,893,893,0
|
|
20240906,172800,75964754,893,893,893,893,1190
|
|
20240906,172700,75964754,893,893,893,893,0
|
|
20240906,172600,75964754,893,893,893,893,0
|
|
20240906,172500,75964754,893,893,893,893,0
|
|
20240906,172400,75964754,893,893,893,893,0
|
|
20240906,172300,75964754,893,893,893,893,0
|
|
20240906,172200,75964754,893,893,893,893,0
|
|
20240906,172100,75964754,893,893,893,893,0
|
|
20240906,172000,75964754,893,893,893,893,0
|
|
20240906,171900,75964754,893,893,893,893,0
|
|
20240906,171800,75964754,893,893,893,893,0
|
|
20240906,171700,75964754,893,893,893,893,0
|
|
20240906,171600,75964754,893,893,893,893,0
|
|
20240906,171500,75964754,893,893,893,893,0
|
|
20240906,171400,75964754,893,893,893,893,0
|
|
20240906,171300,75964754,893,893,893,893,0
|
|
20240906,171200,75964754,893,893,893,893,0
|
|
20240906,171100,75964754,893,893,893,893,0
|
|
20240906,171000,75964754,893,893,893,893,0
|
|
20240906,170900,75964754,893,893,893,893,0
|
|
20240906,170800,75964754,893,893,893,893,0
|
|
20240906,170700,75964754,893,893,893,893,0
|
|
20240906,170600,75964754,893,893,893,893,0
|
|
20240906,170500,75964754,893,893,893,893,0
|
|
20240906,170400,75964754,893,893,893,893,0
|
|
20240906,170300,75964754,893,893,893,893,0
|
|
20240906,170200,75964754,893,893,893,893,0
|
|
20240906,170100,75964754,893,893,893,893,0
|
|
20240906,170000,75964754,893,893,893,893,0
|
|
20240906,165900,75964754,893,893,893,893,0
|
|
20240906,165800,75964754,893,893,893,893,1190
|
|
20240906,165700,75964754,893,893,893,893,0
|
|
20240906,165600,75964754,893,893,893,893,0
|
|
20240906,165500,75964754,893,893,893,893,0
|
|
20240906,165400,75964754,893,893,893,893,0
|
|
20240906,165300,75964754,893,893,893,893,0
|
|
20240906,165200,75964754,893,893,893,893,0
|
|
20240906,165100,75964754,893,893,893,893,0
|
|
20240906,165000,75964754,893,893,893,893,0
|
|
20240906,164900,75964754,893,893,893,893,0
|
|
20240906,164800,75964754,893,893,893,893,0
|
|
20240906,164700,75964754,893,893,893,893,0
|
|
20240906,164600,75964754,893,893,893,893,0
|
|
20240906,164500,75964754,893,893,893,893,0
|
|
20240906,164400,75964754,893,893,893,893,0
|
|
20240906,164300,75964754,893,893,893,893,0
|
|
20240906,164200,75964754,893,893,893,893,0
|
|
20240906,164100,75964754,893,893,893,893,0
|
|
20240906,164000,75964754,893,893,893,893,0
|
|
20240906,163900,75964754,893,893,893,893,0
|
|
20240906,163800,75964754,893,893,893,893,0
|
|
20240906,163700,75964754,893,893,893,893,0
|
|
20240906,163600,75964754,893,893,893,893,0
|
|
20240906,163500,75964754,893,893,893,893,0
|
|
20240906,163400,75964754,893,893,893,893,0
|
|
20240906,163300,75964754,893,893,893,893,0
|
|
20240906,163200,75964754,893,893,893,893,0
|
|
20240906,163100,75964754,893,893,893,893,0
|
|
20240906,163000,75964754,893,893,893,893,0
|
|
20240906,162900,75964754,893,893,893,893,0
|
|
20240906,162800,75964754,893,893,893,893,1190
|
|
20240906,162700,75964754,893,893,893,893,0
|
|
20240906,162600,75964754,893,893,893,893,0
|
|
20240906,162500,75964754,893,893,893,893,0
|
|
20240906,162400,75964754,893,893,893,893,0
|
|
20240906,162300,75964754,893,893,893,893,0
|
|
20240906,162200,75964754,893,893,893,893,0
|
|
20240906,162100,75964754,893,893,893,893,0
|
|
20240906,162000,75964754,893,893,893,893,0
|
|
20240906,161900,75964754,893,893,893,893,0
|
|
20240906,161800,75964754,893,893,893,893,0
|
|
20240906,161700,75964754,893,893,893,893,0
|
|
20240906,161600,75964754,893,893,893,893,0
|
|
20240906,161500,75964754,893,893,893,893,0
|
|
20240906,161400,75964754,893,893,893,893,0
|
|
20240906,161300,75964754,893,893,893,893,0
|
|
20240906,161200,75964754,893,893,893,893,0
|
|
20240906,161100,75964754,893,893,893,893,0
|
|
20240906,161000,75964754,893,893,893,893,0
|
|
20240906,160900,75964754,893,893,893,893,0
|
|
20240906,160800,75964754,893,893,893,893,0
|
|
20240906,160700,75964754,893,893,893,893,0
|
|
20240906,160600,75964754,893,893,893,893,0
|
|
20240906,160500,75964754,893,893,893,893,0
|
|
20240906,160400,75964754,893,893,893,893,0
|
|
20240906,160300,75964754,893,893,893,893,0
|
|
20240906,160200,75964754,893,893,893,893,0
|
|
20240906,160100,75964754,893,893,893,893,0
|
|
20240906,160000,75964754,893,893,893,893,0
|
|
20240906,155900,75964754,893,893,893,893,0
|
|
20240906,155800,75964754,893,893,893,893,1190
|
|
20240906,155700,75964754,893,893,893,893,0
|
|
20240906,155600,75964754,893,893,893,893,0
|
|
20240906,155500,75964754,893,893,893,893,0
|
|
20240906,155400,75964754,893,893,893,893,0
|
|
20240906,155300,75964754,893,893,893,893,0
|
|
20240906,155200,75964754,893,893,893,893,0
|
|
20240906,155100,75964754,893,893,893,893,0
|
|
20240906,155000,75964754,893,893,893,893,0
|
|
20240906,154900,75964754,893,893,893,893,0
|
|
20240906,154800,75964754,893,893,893,893,0
|
|
20240906,154700,75964754,893,893,893,893,0
|
|
20240906,154600,75964754,893,893,893,893,0
|
|
20240906,154500,75964754,893,893,893,893,0
|
|
20240906,154400,75964754,893,893,893,893,0
|
|
20240906,154300,75964754,893,893,893,893,0
|
|
20240906,154200,75964754,893,893,893,893,0
|
|
20240906,154100,75964754,893,893,893,893,0
|
|
20240906,154000,75964754,893,893,893,893,0
|
|
20240906,153900,75964754,893,893,893,893,0
|
|
20240906,153800,75964754,893,893,893,893,0
|
|
20240906,153700,75964754,893,893,893,893,0
|
|
20240906,153600,75964754,893,893,893,893,0
|
|
20240906,153500,75964754,893,893,893,893,0
|
|
20240906,153400,75964754,893,893,893,893,0
|
|
20240906,153300,75964754,893,893,893,893,0
|
|
20240906,153200,75964754,893,893,893,893,0
|
|
20240906,153100,75964754,893,893,893,893,0
|
|
20240906,153000,75964754,893,893,893,893,1190
|
|
20240906,152900,74902084,892,892,892,892,0
|
|
20240906,152800,74902084,892,892,892,892,0
|
|
20240906,152700,74902084,892,892,892,892,0
|
|
20240906,152600,74902084,892,892,892,892,0
|
|
20240906,152500,74902084,892,892,892,892,0
|
|
20240906,152400,74902084,892,892,892,892,0
|
|
20240906,152300,74902084,892,892,892,892,0
|
|
20240906,152200,74902084,892,892,892,892,0
|
|
20240906,152100,74902084,892,892,892,892,0
|
|
20240906,152000,74902084,892,892,892,892,0
|
|
20240906,151900,74902084,892,887,892,887,2
|
|
20240906,151800,74900305,886,887,887,886,1733
|
|
20240906,151700,73363135,887,887,887,886,1281
|
|
20240906,151600,72226890,886,886,886,886,1
|
|
20240906,151500,72226004,887,886,887,886,2
|
|
20240906,151400,72224231,886,886,886,886,0
|
|
20240906,151300,72224231,886,886,886,886,1
|
|
20240906,151200,72223345,887,887,887,887,0
|
|
20240906,151100,72223345,887,887,887,887,1
|
|
20240906,151000,72222458,886,887,887,886,151
|
|
20240906,150900,72088522,886,886,886,886,1
|
|
20240906,150800,72087636,887,887,887,887,0
|
|
20240906,150700,72087636,887,887,887,887,101
|
|
20240906,150600,71998049,886,887,887,886,201
|
|
20240906,150500,71819862,887,887,887,887,14
|
|
20240906,150400,71807444,887,887,887,887,291
|
|
20240906,150300,71549327,887,887,887,887,0
|
|
20240906,150200,71549327,887,887,887,887,0
|
|
20240906,150100,71549327,887,887,887,887,1
|
|
20240906,150000,71548440,893,893,893,893,100
|
|
20240906,145900,71459140,894,894,894,894,0
|
|
20240906,145800,71459140,894,894,894,894,0
|
|
20240906,145700,71459140,894,887,894,887,3
|
|
20240906,145600,71456471,887,887,887,887,10
|
|
20240906,145500,71447601,887,887,887,887,0
|
|
20240906,145400,71447601,887,887,887,887,0
|
|
20240906,145300,71447601,887,887,887,887,0
|
|
20240906,145200,71447601,887,887,887,887,0
|
|
20240906,145100,71447601,887,894,894,887,2
|
|
20240906,145000,71445820,886,886,886,886,0
|
|
20240906,144900,71445820,886,886,886,886,0
|
|
20240906,144800,71445820,886,886,886,886,0
|
|
20240906,144700,71445820,886,888,888,886,1000
|
|
20240906,144600,70559009,888,895,895,888,2031
|
|
20240906,144500,68754365,890,890,890,890,0
|
|
20240906,144400,68754365,890,890,890,890,858
|
|
20240906,144300,67990745,890,895,895,890,2
|
|
20240906,144200,67988960,895,895,895,895,1
|
|
20240906,144100,67988065,890,890,890,890,2
|
|
20240906,144000,67986285,890,895,895,890,1081
|
|
20240906,143900,67023362,891,891,891,891,0
|
|
20240906,143800,67023362,891,891,891,891,2
|
|
20240906,143700,67021580,891,895,895,891,3
|
|
20240906,143600,67018899,891,895,895,891,2
|
|
20240906,143500,67017113,891,891,891,891,1
|
|
20240906,143400,67016222,895,895,895,895,1
|
|
20240906,143300,67015327,891,891,891,891,0
|
|
20240906,143200,67015327,891,891,896,891,4
|
|
20240906,143100,67011758,891,891,891,891,1
|
|
20240906,143000,67010867,895,896,896,895,6
|
|
20240906,142900,67005495,896,896,896,896,1
|
|
20240906,142800,67004599,895,895,895,895,0
|
|
20240906,142700,67004599,895,895,895,895,0
|
|
20240906,142600,67004599,895,895,895,895,0
|
|
20240906,142500,67004599,895,895,895,895,0
|
|
20240906,142400,67004599,895,895,895,895,0
|
|
20240906,142300,67004599,895,895,895,895,0
|
|
20240906,142200,67004599,895,895,895,895,0
|
|
20240906,142100,67004599,895,895,895,895,0
|
|
20240906,142000,67004599,895,895,895,895,350
|
|
20240906,141900,66691349,895,895,895,895,0
|
|
20240906,141800,66691349,895,895,895,895,0
|
|
20240906,141700,66691349,895,895,895,895,0
|
|
20240906,141600,66691349,895,895,895,895,0
|
|
20240906,141500,66691349,895,895,895,895,0
|
|
20240906,141400,66691349,895,895,895,895,0
|
|
20240906,141300,66691349,895,895,895,895,620
|
|
20240906,141200,66136449,897,897,897,897,0
|
|
20240906,141100,66136449,897,897,897,897,0
|
|
20240906,141000,66136449,897,897,897,897,0
|
|
20240906,140900,66136449,897,897,897,897,0
|
|
20240906,140800,66136449,897,897,897,897,0
|
|
20240906,140700,66136449,897,897,897,897,0
|
|
20240906,140600,66136449,897,897,897,897,0
|
|
20240906,140500,66136449,897,897,897,897,0
|
|
20240906,140400,66136449,897,897,897,897,0
|
|
20240906,140300,66136449,897,897,897,897,0
|
|
20240906,140200,66136449,897,897,897,897,0
|
|
20240906,140100,66136449,897,897,897,897,0
|
|
20240906,140000,66136449,897,897,897,897,0
|
|
20240906,135900,66136449,897,897,897,897,0
|
|
20240906,135800,66136449,897,897,897,897,0
|
|
20240906,135700,66136449,897,897,897,897,0
|
|
20240906,135600,66136449,897,897,897,897,0
|
|
20240906,135500,66136449,897,897,897,897,0
|
|
20240906,135400,66136449,897,897,897,897,0
|
|
20240906,135300,66136449,897,897,897,897,0
|
|
20240906,135200,66136449,897,897,897,897,0
|
|
20240906,135100,66136449,897,897,897,897,0
|
|
20240906,135000,66136449,897,897,897,897,200
|
|
20240906,134900,65957049,897,897,897,897,0
|
|
20240906,134800,65957049,897,897,897,897,0
|
|
20240906,134700,65957049,897,897,897,897,0
|
|
20240906,134600,65957049,897,897,897,897,0
|
|
20240906,134500,65957049,897,897,897,897,0
|
|
20240906,134400,65957049,897,897,897,897,0
|
|
20240906,134300,65957049,897,897,897,897,0
|
|
20240906,134200,65957049,897,897,897,897,0
|
|
20240906,134100,65957049,897,897,897,897,0
|
|
20240906,134000,65957049,897,897,897,897,0
|
|
20240906,133900,65957049,897,897,897,897,0
|
|
20240906,133800,65957049,897,897,897,897,11
|
|
20240906,133700,65947182,897,897,897,897,1
|
|
20240906,133600,65946285,892,892,892,892,0
|
|
20240906,133500,65946285,892,892,892,892,0
|
|
20240906,133400,65946285,892,892,892,892,0
|
|
20240906,133300,65946285,892,892,892,892,500
|
|
20240906,133200,65500285,892,894,894,892,1000
|
|
20240906,133100,64607665,897,897,897,897,0
|
|
20240906,133000,64607665,897,897,897,897,0
|
|
20240906,132900,64607665,897,897,897,897,0
|
|
20240906,132800,64607665,897,897,897,897,0
|
|
20240906,132700,64607665,897,897,897,897,0
|
|
20240906,132600,64607665,897,897,897,897,0
|
|
20240906,132500,64607665,897,897,897,897,0
|
|
20240906,132400,64607665,897,897,897,897,0
|
|
20240906,132300,64607665,897,894,897,894,2
|
|
20240906,132200,64605874,894,894,894,894,0
|
|
20240906,132100,64605874,894,894,894,894,0
|
|
20240906,132000,64605874,894,894,894,894,0
|
|
20240906,131900,64605874,894,894,894,894,0
|
|
20240906,131800,64605874,894,894,894,894,0
|
|
20240906,131700,64605874,894,894,894,894,1
|
|
20240906,131600,64604980,897,897,897,897,0
|
|
20240906,131500,64604980,897,897,897,897,1
|
|
20240906,131400,64604083,897,897,897,897,1
|
|
20240906,131300,64603186,894,894,894,894,1
|
|
20240906,131200,64602292,895,895,895,895,1100
|
|
20240906,131100,63617792,896,896,896,896,0
|
|
20240906,131000,63617792,896,896,896,896,0
|
|
20240906,130900,63617792,896,896,896,896,0
|
|
20240906,130800,63617792,896,896,896,896,100
|
|
20240906,130700,63528192,896,896,896,896,0
|
|
20240906,130600,63528192,896,896,896,896,0
|
|
20240906,130500,63528192,896,896,896,896,9
|
|
20240906,130400,63520128,898,898,898,898,0
|
|
20240906,130300,63520128,898,898,898,898,800
|
|
20240906,130200,62801728,898,898,898,898,0
|
|
20240906,130100,62801728,898,898,898,898,0
|
|
20240906,130000,62801728,898,898,898,898,0
|
|
20240906,125900,62801728,898,898,898,898,0
|
|
20240906,125800,62801728,898,898,898,898,0
|
|
20240906,125700,62801728,898,898,898,898,1
|
|
20240906,125600,62800830,896,898,898,896,3
|
|
20240906,125500,62798140,896,896,896,896,1
|
|
20240906,125400,62797244,898,898,898,898,1
|
|
20240906,125300,62796346,894,897,897,894,1049
|
|
20240906,125200,61856350,898,898,898,898,0
|
|
20240906,125100,61856350,898,898,898,898,2
|
|
20240906,125000,61854554,897,897,897,897,2
|
|
20240906,124900,61852760,898,898,898,898,2
|
|
20240906,124800,61850964,897,897,897,897,0
|
|
20240906,124700,61850964,897,898,898,897,742
|
|
20240906,124600,61184757,899,899,899,899,0
|
|
20240906,124500,61184757,899,899,899,899,10
|
|
20240906,124400,61175767,899,898,899,898,163
|
|
20240906,124300,61029293,898,898,898,898,0
|
|
20240906,124200,61029293,898,898,898,898,14
|
|
20240906,124100,61016721,898,891,898,890,35
|
|
20240906,124000,60985558,900,900,900,900,0
|
|
20240906,123900,60985558,900,900,900,900,0
|
|
20240906,123800,60985558,900,900,900,900,0
|
|
20240906,123700,60985558,900,900,900,900,0
|
|
20240906,123600,60985558,900,900,900,900,1
|
|
20240906,123500,60984658,900,899,900,899,2
|
|
20240906,123400,60982859,890,890,890,890,1
|
|
20240906,123300,60981969,897,897,897,897,0
|
|
20240906,123200,60981969,897,891,897,889,1590
|
|
20240906,123100,59566616,891,894,894,891,4377
|
|
20240906,123000,55664190,894,894,894,894,0
|
|
20240906,122900,55664190,894,894,894,894,0
|
|
20240906,122800,55664190,894,894,894,894,1
|
|
20240906,122700,55663296,900,900,900,900,0
|
|
20240906,122600,55663296,900,900,900,900,1
|
|
20240906,122500,55662396,894,894,894,894,1
|
|
20240906,122400,55661502,900,900,900,900,1
|
|
20240906,122300,55660602,894,894,894,894,1
|
|
20240906,122200,55659708,894,894,894,894,0
|
|
20240906,122100,55659708,894,894,894,894,2
|
|
20240906,122000,55657920,900,900,900,900,0
|
|
20240906,121900,55657920,900,900,900,900,0
|
|
20240906,121800,55657920,900,894,900,894,2
|
|
20240906,121700,55656126,900,900,900,900,0
|
|
20240906,121600,55656126,900,893,900,893,4
|
|
20240906,121500,55652547,896,896,896,896,3
|
|
20240906,121400,55649859,893,893,893,893,0
|
|
20240906,121300,55649859,893,893,893,893,2
|
|
20240906,121200,55648073,896,896,896,896,0
|
|
20240906,121100,55648073,896,896,896,896,1
|
|
20240906,121000,55647177,896,896,896,896,1
|
|
20240906,120900,55646281,893,894,894,893,2
|
|
20240906,120800,55644494,896,896,896,896,0
|
|
20240906,120700,55644494,896,896,896,896,0
|
|
20240906,120600,55644494,896,896,896,896,0
|
|
20240906,120500,55644494,896,896,896,896,2
|
|
20240906,120400,55642702,896,896,896,896,1
|
|
20240906,120300,55641806,894,894,894,894,0
|
|
20240906,120200,55641806,894,894,894,894,0
|
|
20240906,120100,55641806,894,894,894,894,0
|
|
20240906,120000,55641806,894,894,894,894,1
|
|
20240906,115900,55640912,896,896,896,896,0
|
|
20240906,115800,55640912,896,896,896,896,0
|
|
20240906,115700,55640912,896,896,896,896,1
|
|
20240906,115600,55640016,896,896,896,896,0
|
|
20240906,115500,55640016,896,894,896,894,200
|
|
20240906,115400,55461016,895,895,895,895,0
|
|
20240906,115300,55461016,895,895,895,895,0
|
|
20240906,115200,55461016,895,895,895,895,0
|
|
20240906,115100,55461016,895,895,895,895,0
|
|
20240906,115000,55461016,895,895,895,895,0
|
|
20240906,114900,55461016,895,895,895,895,0
|
|
20240906,114800,55461016,895,896,896,895,102
|
|
20240906,114700,55369625,897,899,899,897,85
|
|
20240906,114600,55293224,900,900,900,900,0
|
|
20240906,114500,55293224,900,900,900,900,0
|
|
20240906,114400,55293224,900,898,900,898,13
|
|
20240906,114300,55281526,898,898,898,898,0
|
|
20240906,114200,55281526,898,898,898,898,0
|
|
20240906,114100,55281526,898,898,898,898,0
|
|
20240906,114000,55281526,898,898,898,898,0
|
|
20240906,113900,55281526,898,898,898,898,0
|
|
20240906,113800,55281526,898,898,898,898,0
|
|
20240906,113700,55281526,898,900,900,898,3
|
|
20240906,113600,55278829,900,900,900,900,0
|
|
20240906,113500,55278829,900,900,900,900,0
|
|
20240906,113400,55278829,900,900,900,900,0
|
|
20240906,113300,55278829,900,900,900,900,0
|
|
20240906,113200,55278829,900,900,900,900,0
|
|
20240906,113100,55278829,900,900,900,900,0
|
|
20240906,113000,55278829,900,900,900,900,0
|
|
20240906,112900,55278829,900,900,900,900,0
|
|
20240906,112800,55278829,900,900,900,900,100
|
|
20240906,112700,55188829,900,894,900,893,200
|
|
20240906,112600,55009528,893,893,893,893,0
|
|
20240906,112500,55009528,893,893,893,893,0
|
|
20240906,112400,55009528,893,893,893,893,0
|
|
20240906,112300,55009528,893,893,893,893,0
|
|
20240906,112200,55009528,893,893,893,893,0
|
|
20240906,112100,55009528,893,894,894,893,18
|
|
20240906,112000,54993437,894,894,894,894,0
|
|
20240906,111900,54993437,894,894,894,894,0
|
|
20240906,111800,54993437,894,894,894,894,0
|
|
20240906,111700,54993437,894,894,894,894,0
|
|
20240906,111600,54993437,894,894,894,894,0
|
|
20240906,111500,54993437,894,894,894,894,0
|
|
20240906,111400,54993437,894,894,894,894,0
|
|
20240906,111300,54993437,894,897,897,894,3648
|
|
20240906,111200,51727040,896,896,896,896,0
|
|
20240906,111100,51727040,896,896,896,896,0
|
|
20240906,111000,51727040,896,896,896,896,0
|
|
20240906,110900,51727040,896,896,896,896,0
|
|
20240906,110800,51727040,896,904,904,896,2000
|
|
20240906,110700,49929758,905,905,905,905,0
|
|
20240906,110600,49929758,905,905,905,905,0
|
|
20240906,110500,49929758,905,905,905,905,0
|
|
20240906,110400,49929758,905,905,905,905,0
|
|
20240906,110300,49929758,905,905,905,905,0
|
|
20240906,110200,49929758,905,905,905,905,0
|
|
20240906,110100,49929758,905,905,905,905,0
|
|
20240906,110000,49929758,905,905,905,905,0
|
|
20240906,105900,49929758,905,905,905,905,0
|
|
20240906,105800,49929758,905,905,905,905,0
|
|
20240906,105700,49929758,905,905,905,905,0
|
|
20240906,105600,49929758,905,905,905,905,1
|
|
20240906,105500,49928853,906,906,906,906,0
|
|
20240906,105400,49928853,906,906,906,906,0
|
|
20240906,105300,49928853,906,906,906,906,0
|
|
20240906,105200,49928853,906,906,906,906,0
|
|
20240906,105100,49928853,906,906,906,906,0
|
|
20240906,105000,49928853,906,906,906,906,1
|
|
20240906,104900,49927947,899,899,899,899,1
|
|
20240906,104800,49927048,907,907,907,907,471
|
|
20240906,104700,49499851,907,907,907,907,0
|
|
20240906,104600,49499851,907,907,907,907,0
|
|
20240906,104500,49499851,907,907,907,907,0
|
|
20240906,104400,49499851,907,907,907,907,60
|
|
20240906,104300,49445431,907,907,907,907,0
|
|
20240906,104200,49445431,907,907,907,907,0
|
|
20240906,104100,49445431,907,907,907,907,0
|
|
20240906,104000,49445431,907,907,907,907,0
|
|
20240906,103900,49445431,907,907,907,907,0
|
|
20240906,103800,49445431,907,907,907,907,100
|
|
20240906,103700,49354731,908,908,908,908,0
|
|
20240906,103600,49354731,908,908,908,908,0
|
|
20240906,103500,49354731,908,908,908,908,0
|
|
20240906,103400,49354731,908,908,908,908,0
|
|
20240906,103300,49354731,908,908,908,908,0
|
|
20240906,103200,49354731,908,905,908,905,110
|
|
20240906,103100,49254855,897,899,899,897,100
|
|
20240906,103000,49165153,901,901,901,901,1
|
|
20240906,102900,49164252,908,908,908,908,5
|
|
20240906,102800,49159712,909,909,909,909,0
|
|
20240906,102700,49159712,909,909,909,909,0
|
|
20240906,102600,49159712,909,909,909,909,0
|
|
20240906,102500,49159712,909,907,909,907,2
|
|
20240906,102400,49157896,897,897,897,897,0
|
|
20240906,102300,49157896,897,897,897,897,0
|
|
20240906,102200,49157896,897,897,897,897,0
|
|
20240906,102100,49157896,897,897,897,897,0
|
|
20240906,102000,49157896,897,897,897,897,0
|
|
20240906,101900,49157896,897,899,899,897,2
|
|
20240906,101800,49156100,901,901,901,901,1
|
|
20240906,101700,49155199,903,910,910,903,2
|
|
20240906,101600,49153386,911,911,911,911,0
|
|
20240906,101500,49153386,911,905,911,905,4
|
|
20240906,101400,49149754,899,900,900,899,246
|
|
20240906,101300,48928585,899,899,899,899,68
|
|
20240906,101200,48867453,899,897,899,897,248
|
|
20240906,101100,48644503,899,899,899,899,2
|
|
20240906,101000,48642705,896,896,896,896,0
|
|
20240906,100900,48642705,896,899,899,896,9
|
|
20240906,100800,48634620,897,905,909,897,18943
|
|
20240906,100700,31574758,905,905,905,905,1
|
|
20240906,100600,31573853,913,906,913,905,1306
|
|
20240906,100500,30391211,906,907,907,906,599
|
|
20240906,100400,29847919,907,907,907,907,2
|
|
20240906,100300,29846105,914,914,914,914,1
|
|
20240906,100200,29845191,914,914,914,914,1
|
|
20240906,100100,29844277,914,907,914,906,205
|
|
20240906,100000,29657765,913,913,913,913,1
|
|
20240906,095900,29656852,906,906,906,906,2
|
|
20240906,095800,29655040,913,913,913,913,2
|
|
20240906,095700,29653214,914,914,914,914,0
|
|
20240906,095600,29653214,914,903,914,903,8
|
|
20240906,095500,29645969,910,910,910,910,1
|
|
20240906,095400,29645059,904,911,911,904,2796
|
|
20240906,095300,27112423,912,912,912,912,0
|
|
20240906,095200,27112423,912,912,912,912,0
|
|
20240906,095100,27112423,912,912,912,912,0
|
|
20240906,095000,27112423,912,912,912,912,0
|
|
20240906,094900,27112423,912,914,914,912,2678
|
|
20240906,094800,24669045,915,915,915,915,1
|
|
20240906,094700,24668130,924,924,924,924,1
|
|
20240906,094600,24667206,914,914,914,914,0
|
|
20240906,094500,24667206,914,915,915,914,2
|
|
20240906,094400,24665377,924,924,924,924,1
|
|
20240906,094300,24664453,923,923,923,923,0
|
|
20240906,094200,24664453,923,923,923,923,0
|
|
20240906,094100,24664453,923,923,923,923,1001
|
|
20240906,094000,23740530,923,923,923,923,1
|
|
20240906,093900,23739607,915,916,916,915,1739
|
|
20240906,093800,22147011,917,917,917,917,0
|
|
20240906,093700,22147011,917,917,917,917,0
|
|
20240906,093600,22147011,917,917,917,917,0
|
|
20240906,093500,22147011,917,917,917,917,0
|
|
20240906,093400,22147011,917,917,917,917,0
|
|
20240906,093300,22147011,917,922,922,917,13812
|
|
20240906,093200,9465159,923,923,923,923,2
|
|
20240906,093100,9463313,925,925,925,925,0
|
|
20240906,093000,9463313,925,925,925,925,1
|
|
20240906,092900,9462388,934,934,934,934,1
|
|
20240906,092800,9461454,925,925,925,925,0
|
|
20240906,092700,9461454,925,925,925,925,1
|
|
20240906,092600,9460529,935,935,935,935,0
|
|
20240906,092500,9460529,935,930,935,930,710
|
|
20240906,092400,8797187,930,926,930,926,760
|
|
20240906,092300,8090768,919,919,919,919,0
|
|
20240906,092200,8090768,919,919,919,919,0
|
|
20240906,092100,8090768,919,919,919,919,0
|
|
20240906,092000,8090768,919,919,919,919,1
|
|
20240906,091900,8089849,930,930,930,930,1
|
|
20240906,091800,8088919,930,930,930,930,1
|
|
20240906,091700,8087989,930,930,930,930,0
|
|
20240906,091600,8087989,930,927,930,927,5770
|
|
20240906,091500,2722239,918,918,918,918,0
|
|
20240906,091400,2722239,918,918,918,918,0
|
|
20240906,091300,2722239,918,918,918,918,2
|
|
20240906,091200,2720403,926,926,926,926,1
|
|
20240906,091100,2719477,919,919,919,919,0
|
|
20240906,091000,2719477,919,919,919,919,564
|
|
20240906,090900,2201161,920,920,920,920,0
|
|
20240906,090800,2201161,920,920,920,920,10
|
|
20240906,090700,2191961,921,921,921,921,0
|
|
20240906,090600,2191961,921,922,922,921,734
|
|
20240906,090500,1515867,929,929,929,929,1
|
|
20240906,090400,1514938,922,922,922,922,0
|
|
20240906,090300,1514938,922,922,922,922,0
|
|
20240906,090200,1514938,922,922,922,922,0
|
|
20240906,090100,1514938,922,922,922,922,4
|
|
20240906,090000,1511250,930,930,930,930,1625
|