594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185100,45998418,401,401,401,401,2763
|
|
20240905,185000,45998418,401,401,401,401,0
|
|
20240905,184900,45998418,401,401,401,401,0
|
|
20240905,184800,45998418,401,401,401,401,0
|
|
20240905,184700,45998418,401,401,401,401,0
|
|
20240905,184600,45998418,401,401,401,401,0
|
|
20240905,184500,45998418,401,401,401,401,0
|
|
20240905,184400,45998418,401,401,401,401,0
|
|
20240905,184300,45998418,401,401,401,401,0
|
|
20240905,184200,45998418,401,401,401,401,0
|
|
20240905,184100,45998418,401,401,401,401,0
|
|
20240905,184000,45998418,401,401,401,401,0
|
|
20240905,183900,45998418,401,401,401,401,0
|
|
20240905,183800,45998418,401,401,401,401,0
|
|
20240905,183700,45998418,401,401,401,401,0
|
|
20240905,183600,45998418,401,401,401,401,0
|
|
20240905,183500,45998418,401,401,401,401,0
|
|
20240905,183400,45998418,401,401,401,401,0
|
|
20240905,183300,45998418,401,401,401,401,0
|
|
20240905,183200,45998418,401,401,401,401,0
|
|
20240905,183100,45998418,401,401,401,401,0
|
|
20240905,183000,45998418,401,401,401,401,0
|
|
20240905,182900,45998418,401,401,401,401,0
|
|
20240905,182800,45998418,401,401,401,401,0
|
|
20240905,182700,45998418,401,401,401,401,0
|
|
20240905,182600,45998418,401,401,401,401,0
|
|
20240905,182500,45998418,401,401,401,401,0
|
|
20240905,182400,45998418,401,401,401,401,0
|
|
20240905,182300,45998418,401,401,401,401,0
|
|
20240905,182200,45998418,401,401,401,401,0
|
|
20240905,182100,45998418,401,401,401,401,2763
|
|
20240905,182000,45998418,401,401,401,401,0
|
|
20240905,181900,45998418,401,401,401,401,0
|
|
20240905,181800,45998418,401,401,401,401,0
|
|
20240905,181700,45998418,401,401,401,401,0
|
|
20240905,181600,45998418,401,401,401,401,0
|
|
20240905,181500,45998418,401,401,401,401,0
|
|
20240905,181400,45998418,401,401,401,401,0
|
|
20240905,181300,45998418,401,401,401,401,0
|
|
20240905,181200,45998418,401,401,401,401,0
|
|
20240905,181100,45998418,401,401,401,401,0
|
|
20240905,181000,45998418,401,401,401,401,0
|
|
20240905,180900,45998418,401,401,401,401,0
|
|
20240905,180800,45998418,401,401,401,401,0
|
|
20240905,180700,45998418,401,401,401,401,0
|
|
20240905,180600,45998418,401,401,401,401,0
|
|
20240905,180500,45998418,401,401,401,401,0
|
|
20240905,180400,45998418,401,401,401,401,0
|
|
20240905,180300,45998418,401,401,401,401,0
|
|
20240905,180200,45998418,401,401,401,401,0
|
|
20240905,180100,45998418,401,401,401,401,0
|
|
20240905,180000,45998418,401,401,401,401,0
|
|
20240905,175900,45998418,401,401,401,401,0
|
|
20240905,175800,45998418,401,401,401,401,0
|
|
20240905,175700,45998418,401,401,401,401,0
|
|
20240905,175600,45998418,401,401,401,401,0
|
|
20240905,175500,45998418,401,401,401,401,0
|
|
20240905,175400,45998418,401,401,401,401,0
|
|
20240905,175300,45998418,401,401,401,401,0
|
|
20240905,175200,45998418,401,401,401,401,0
|
|
20240905,175100,45998418,401,401,401,401,2763
|
|
20240905,175000,45998418,401,401,401,401,0
|
|
20240905,174900,45998418,401,401,401,401,0
|
|
20240905,174800,45998418,401,401,401,401,0
|
|
20240905,174700,45998418,401,401,401,401,0
|
|
20240905,174600,45998418,401,401,401,401,0
|
|
20240905,174500,45998418,401,401,401,401,0
|
|
20240905,174400,45998418,401,401,401,401,0
|
|
20240905,174300,45998418,401,401,401,401,0
|
|
20240905,174200,45998418,401,401,401,401,0
|
|
20240905,174100,45998418,401,401,401,401,0
|
|
20240905,174000,45998418,401,401,401,401,0
|
|
20240905,173900,45998418,401,401,401,401,0
|
|
20240905,173800,45998418,401,401,401,401,0
|
|
20240905,173700,45998418,401,401,401,401,0
|
|
20240905,173600,45998418,401,401,401,401,0
|
|
20240905,173500,45998418,401,401,401,401,0
|
|
20240905,173400,45998418,401,401,401,401,0
|
|
20240905,173300,45998418,401,401,401,401,0
|
|
20240905,173200,45998418,401,401,401,401,0
|
|
20240905,173100,45998418,401,401,401,401,0
|
|
20240905,173000,45998418,401,401,401,401,0
|
|
20240905,172900,45998418,401,401,401,401,0
|
|
20240905,172800,45998418,401,401,401,401,0
|
|
20240905,172700,45998418,401,401,401,401,0
|
|
20240905,172600,45998418,401,401,401,401,0
|
|
20240905,172500,45998418,401,401,401,401,0
|
|
20240905,172400,45998418,401,401,401,401,0
|
|
20240905,172300,45998418,401,401,401,401,0
|
|
20240905,172200,45998418,401,401,401,401,0
|
|
20240905,172100,45998418,401,401,401,401,2763
|
|
20240905,172000,45998418,401,401,401,401,0
|
|
20240905,171900,45998418,401,401,401,401,0
|
|
20240905,171800,45998418,401,401,401,401,0
|
|
20240905,171700,45998418,401,401,401,401,0
|
|
20240905,171600,45998418,401,401,401,401,0
|
|
20240905,171500,45998418,401,401,401,401,0
|
|
20240905,171400,45998418,401,401,401,401,0
|
|
20240905,171300,45998418,401,401,401,401,0
|
|
20240905,171200,45998418,401,401,401,401,0
|
|
20240905,171100,45998418,401,401,401,401,0
|
|
20240905,171000,45998418,401,401,401,401,0
|
|
20240905,170900,45998418,401,401,401,401,0
|
|
20240905,170800,45998418,401,401,401,401,0
|
|
20240905,170700,45998418,401,401,401,401,0
|
|
20240905,170600,45998418,401,401,401,401,0
|
|
20240905,170500,45998418,401,401,401,401,0
|
|
20240905,170400,45998418,401,401,401,401,0
|
|
20240905,170300,45998418,401,401,401,401,0
|
|
20240905,170200,45998418,401,401,401,401,0
|
|
20240905,170100,45998418,401,401,401,401,0
|
|
20240905,170000,45998418,401,401,401,401,0
|
|
20240905,165900,45998418,401,401,401,401,0
|
|
20240905,165800,45998418,401,401,401,401,0
|
|
20240905,165700,45998418,401,401,401,401,0
|
|
20240905,165600,45998418,401,401,401,401,0
|
|
20240905,165500,45998418,401,401,401,401,0
|
|
20240905,165400,45998418,401,401,401,401,0
|
|
20240905,165300,45998418,401,401,401,401,0
|
|
20240905,165200,45998418,401,401,401,401,0
|
|
20240905,165100,45998418,401,401,401,401,2763
|
|
20240905,165000,45998418,401,401,401,401,0
|
|
20240905,164900,45998418,401,401,401,401,0
|
|
20240905,164800,45998418,401,401,401,401,0
|
|
20240905,164700,45998418,401,401,401,401,0
|
|
20240905,164600,45998418,401,401,401,401,0
|
|
20240905,164500,45998418,401,401,401,401,0
|
|
20240905,164400,45998418,401,401,401,401,0
|
|
20240905,164300,45998418,401,401,401,401,0
|
|
20240905,164200,45998418,401,401,401,401,0
|
|
20240905,164100,45998418,401,401,401,401,0
|
|
20240905,164000,45998418,401,401,401,401,0
|
|
20240905,163900,45998418,401,401,401,401,0
|
|
20240905,163800,45998418,401,401,401,401,0
|
|
20240905,163700,45998418,401,401,401,401,0
|
|
20240905,163600,45998418,401,401,401,401,0
|
|
20240905,163500,45998418,401,401,401,401,0
|
|
20240905,163400,45998418,401,401,401,401,0
|
|
20240905,163300,45998418,401,401,401,401,0
|
|
20240905,163200,45998418,401,401,401,401,0
|
|
20240905,163100,45998418,401,401,401,401,0
|
|
20240905,163000,45998418,401,401,401,401,0
|
|
20240905,162900,45998418,401,401,401,401,0
|
|
20240905,162800,45998418,401,401,401,401,0
|
|
20240905,162700,45998418,401,401,401,401,0
|
|
20240905,162600,45998418,401,401,401,401,0
|
|
20240905,162500,45998418,401,401,401,401,0
|
|
20240905,162400,45998418,401,401,401,401,0
|
|
20240905,162300,45998418,401,401,401,401,0
|
|
20240905,162200,45998418,401,401,401,401,0
|
|
20240905,162100,45998418,401,401,401,401,2763
|
|
20240905,162000,45998418,401,401,401,401,0
|
|
20240905,161900,45998418,401,401,401,401,0
|
|
20240905,161800,45998418,401,401,401,401,0
|
|
20240905,161700,45998418,401,401,401,401,0
|
|
20240905,161600,45998418,401,401,401,401,0
|
|
20240905,161500,45998418,401,401,401,401,0
|
|
20240905,161400,45998418,401,401,401,401,0
|
|
20240905,161300,45998418,401,401,401,401,0
|
|
20240905,161200,45998418,401,401,401,401,0
|
|
20240905,161100,45998418,401,401,401,401,0
|
|
20240905,161000,45998418,401,401,401,401,0
|
|
20240905,160900,45998418,401,401,401,401,0
|
|
20240905,160800,45998418,401,401,401,401,0
|
|
20240905,160700,45998418,401,401,401,401,0
|
|
20240905,160600,45998418,401,401,401,401,0
|
|
20240905,160500,45998418,401,401,401,401,0
|
|
20240905,160400,45998418,401,401,401,401,0
|
|
20240905,160300,45998418,401,401,401,401,0
|
|
20240905,160200,45998418,401,401,401,401,0
|
|
20240905,160100,45998418,401,401,401,401,0
|
|
20240905,160000,45998418,401,401,401,401,0
|
|
20240905,155900,45998418,401,401,401,401,0
|
|
20240905,155800,45998418,401,401,401,401,0
|
|
20240905,155700,45998418,401,401,401,401,0
|
|
20240905,155600,45998418,401,401,401,401,0
|
|
20240905,155500,45998418,401,401,401,401,0
|
|
20240905,155400,45998418,401,401,401,401,0
|
|
20240905,155300,45998418,401,401,401,401,0
|
|
20240905,155200,45998418,401,401,401,401,0
|
|
20240905,155100,45998418,401,401,401,401,2763
|
|
20240905,155000,45998418,401,401,401,401,0
|
|
20240905,154900,45998418,401,401,401,401,0
|
|
20240905,154800,45998418,401,401,401,401,0
|
|
20240905,154700,45998418,401,401,401,401,0
|
|
20240905,154600,45998418,401,401,401,401,0
|
|
20240905,154500,45998418,401,401,401,401,0
|
|
20240905,154400,45998418,401,401,401,401,0
|
|
20240905,154300,45998418,401,401,401,401,0
|
|
20240905,154200,45998418,401,401,401,401,0
|
|
20240905,154100,45998418,401,401,401,401,0
|
|
20240905,154000,45998418,401,401,401,401,0
|
|
20240905,153900,45998418,401,401,401,401,0
|
|
20240905,153800,45998418,401,401,401,401,0
|
|
20240905,153700,45998418,401,401,401,401,0
|
|
20240905,153600,45998418,401,401,401,401,0
|
|
20240905,153500,45998418,401,401,401,401,0
|
|
20240905,153400,45998418,401,401,401,401,0
|
|
20240905,153300,45998418,401,401,401,401,0
|
|
20240905,153200,45998418,401,401,401,401,0
|
|
20240905,153100,45998418,401,401,401,401,0
|
|
20240905,153000,45998418,401,401,401,401,2763
|
|
20240905,152900,44890455,401,401,401,401,0
|
|
20240905,152800,44890455,401,401,401,401,0
|
|
20240905,152700,44890455,401,401,401,401,0
|
|
20240905,152600,44890455,401,401,401,401,0
|
|
20240905,152500,44890455,401,401,401,401,0
|
|
20240905,152400,44890455,401,401,401,401,0
|
|
20240905,152300,44890455,401,401,401,401,0
|
|
20240905,152200,44890455,401,401,401,401,0
|
|
20240905,152100,44890455,401,401,401,401,0
|
|
20240905,152000,44890455,401,401,401,401,0
|
|
20240905,151900,44890455,401,400,401,400,67
|
|
20240905,151800,44863596,400,400,400,400,0
|
|
20240905,151700,44863596,400,400,400,400,0
|
|
20240905,151600,44863596,400,400,400,400,7
|
|
20240905,151500,44860796,400,400,400,400,30
|
|
20240905,151400,44848796,400,400,400,400,0
|
|
20240905,151300,44848796,400,400,400,400,2834
|
|
20240905,151200,43715196,401,401,401,401,50
|
|
20240905,151100,43695146,401,401,401,401,200
|
|
20240905,151000,43614946,400,400,400,400,1972
|
|
20240905,150900,42826146,397,397,397,397,0
|
|
20240905,150800,42826146,397,399,399,397,6320
|
|
20240905,150700,40314192,400,400,400,400,18
|
|
20240905,150600,40306992,400,400,400,400,50
|
|
20240905,150500,40286992,400,400,400,400,0
|
|
20240905,150400,40286992,400,400,400,400,0
|
|
20240905,150300,40286992,400,400,400,400,0
|
|
20240905,150200,40286992,400,400,400,400,0
|
|
20240905,150100,40286992,400,400,400,400,98
|
|
20240905,150000,40247792,400,400,400,400,0
|
|
20240905,145900,40247792,400,400,400,400,100
|
|
20240905,145800,40207792,400,400,400,400,92
|
|
20240905,145700,40170992,400,400,400,400,2500
|
|
20240905,145600,39170992,400,400,400,400,0
|
|
20240905,145500,39170992,400,400,400,400,300
|
|
20240905,145400,39050992,400,399,400,399,200
|
|
20240905,145300,38971119,399,399,399,399,0
|
|
20240905,145200,38971119,399,399,399,399,0
|
|
20240905,145100,38971119,399,399,399,399,0
|
|
20240905,145000,38971119,399,399,399,399,700
|
|
20240905,144900,38691819,399,399,399,399,300
|
|
20240905,144800,38572119,399,399,399,399,200
|
|
20240905,144700,38492319,399,399,399,399,0
|
|
20240905,144600,38492319,399,399,399,399,0
|
|
20240905,144500,38492319,399,399,399,399,3
|
|
20240905,144400,38491122,399,399,399,399,0
|
|
20240905,144300,38491122,399,399,399,399,0
|
|
20240905,144200,38491122,399,399,399,399,0
|
|
20240905,144100,38491122,399,399,399,399,0
|
|
20240905,144000,38491122,399,399,399,399,0
|
|
20240905,143900,38491122,399,399,399,399,300
|
|
20240905,143800,38371422,399,399,399,399,0
|
|
20240905,143700,38371422,399,399,399,399,0
|
|
20240905,143600,38371422,399,399,399,399,0
|
|
20240905,143500,38371422,399,399,399,399,0
|
|
20240905,143400,38371422,399,399,399,399,0
|
|
20240905,143300,38371422,399,399,399,399,0
|
|
20240905,143200,38371422,399,399,399,399,0
|
|
20240905,143100,38371422,399,399,399,399,0
|
|
20240905,143000,38371422,399,399,399,399,0
|
|
20240905,142900,38371422,399,399,399,399,500
|
|
20240905,142800,38171922,399,399,399,399,1
|
|
20240905,142700,38171523,399,399,399,399,1
|
|
20240905,142600,38171124,399,399,399,399,0
|
|
20240905,142500,38171124,399,399,399,399,0
|
|
20240905,142400,38171124,399,399,399,399,3
|
|
20240905,142300,38169927,398,398,398,398,476
|
|
20240905,142200,37980479,398,398,398,398,0
|
|
20240905,142100,37980479,398,398,398,398,0
|
|
20240905,142000,37980479,398,398,398,398,416
|
|
20240905,141900,37814911,398,398,398,398,0
|
|
20240905,141800,37814911,398,398,398,398,0
|
|
20240905,141700,37814911,398,398,398,398,116
|
|
20240905,141600,37768743,399,399,399,399,2351
|
|
20240905,141500,36830694,399,399,399,399,0
|
|
20240905,141400,36830694,399,399,399,399,290
|
|
20240905,141300,36714984,399,400,400,399,579
|
|
20240905,141200,36483882,401,401,401,401,0
|
|
20240905,141100,36483882,401,401,401,401,0
|
|
20240905,141000,36483882,401,401,401,401,5
|
|
20240905,140900,36481877,401,401,401,401,2
|
|
20240905,140800,36481075,400,400,400,400,0
|
|
20240905,140700,36481075,400,400,400,400,50
|
|
20240905,140600,36461075,400,400,400,400,5
|
|
20240905,140500,36459075,399,399,399,399,10
|
|
20240905,140400,36455085,400,400,400,400,0
|
|
20240905,140300,36455085,400,400,400,400,0
|
|
20240905,140200,36455085,400,400,400,400,0
|
|
20240905,140100,36455085,400,400,400,400,0
|
|
20240905,140000,36455085,400,400,400,400,0
|
|
20240905,135900,36455085,400,400,400,400,0
|
|
20240905,135800,36455085,400,400,400,400,0
|
|
20240905,135700,36455085,400,400,400,400,24
|
|
20240905,135600,36445485,401,401,401,401,0
|
|
20240905,135500,36445485,401,401,401,401,1
|
|
20240905,135400,36445084,401,401,401,401,3
|
|
20240905,135300,36443881,400,400,400,400,0
|
|
20240905,135200,36443881,400,400,400,400,0
|
|
20240905,135100,36443881,400,400,400,400,0
|
|
20240905,135000,36443881,400,400,400,400,0
|
|
20240905,134900,36443881,400,400,400,400,0
|
|
20240905,134800,36443881,400,400,400,400,116
|
|
20240905,134700,36397481,400,400,400,400,19
|
|
20240905,134600,36389881,400,400,400,400,5
|
|
20240905,134500,36387881,401,401,401,401,0
|
|
20240905,134400,36387881,401,401,401,401,0
|
|
20240905,134300,36387881,401,401,401,401,0
|
|
20240905,134200,36387881,401,401,401,401,0
|
|
20240905,134100,36387881,401,401,401,401,0
|
|
20240905,134000,36387881,401,401,401,401,0
|
|
20240905,133900,36387881,401,401,401,401,0
|
|
20240905,133800,36387881,401,401,401,401,0
|
|
20240905,133700,36387881,401,401,401,401,0
|
|
20240905,133600,36387881,401,401,401,401,0
|
|
20240905,133500,36387881,401,401,401,401,0
|
|
20240905,133400,36387881,401,401,401,401,0
|
|
20240905,133300,36387881,401,401,401,401,0
|
|
20240905,133200,36387881,401,401,401,401,0
|
|
20240905,133100,36387881,401,401,401,401,42
|
|
20240905,133000,36371039,401,401,401,401,0
|
|
20240905,132900,36371039,401,401,401,401,1
|
|
20240905,132800,36370638,400,400,400,400,0
|
|
20240905,132700,36370638,400,400,400,400,0
|
|
20240905,132600,36370638,400,400,400,400,1
|
|
20240905,132500,36370238,401,401,401,401,7
|
|
20240905,132400,36367431,401,401,401,401,3
|
|
20240905,132300,36366228,400,400,400,400,0
|
|
20240905,132200,36366228,400,400,400,400,3
|
|
20240905,132100,36365028,400,400,400,400,0
|
|
20240905,132000,36365028,400,400,400,400,2
|
|
20240905,131900,36364228,401,401,401,401,0
|
|
20240905,131800,36364228,401,400,401,400,2340
|
|
20240905,131700,35428195,399,399,399,399,994
|
|
20240905,131600,35031589,399,399,399,399,60
|
|
20240905,131500,35007649,399,399,399,399,15
|
|
20240905,131400,35001664,399,399,399,399,1320
|
|
20240905,131300,34474984,399,399,399,399,0
|
|
20240905,131200,34474984,399,399,399,399,126
|
|
20240905,131100,34424710,399,399,399,399,0
|
|
20240905,131000,34424710,399,399,399,399,10
|
|
20240905,130900,34420720,399,399,399,399,5
|
|
20240905,130800,34418725,399,399,399,399,11
|
|
20240905,130700,34414336,399,399,399,399,514
|
|
20240905,130600,34209250,399,399,399,399,22
|
|
20240905,130500,34200472,399,399,399,399,0
|
|
20240905,130400,34200472,399,399,399,399,2
|
|
20240905,130300,34199674,399,399,399,399,2
|
|
20240905,130200,34198876,399,398,399,398,402
|
|
20240905,130100,34038528,398,398,398,398,0
|
|
20240905,130000,34038528,398,398,398,398,4000
|
|
20240905,125900,32446528,398,398,398,398,0
|
|
20240905,125800,32446528,398,398,398,398,0
|
|
20240905,125700,32446528,398,398,398,398,0
|
|
20240905,125600,32446528,398,398,398,398,0
|
|
20240905,125500,32446528,398,398,398,398,58
|
|
20240905,125400,32423444,398,398,398,398,500
|
|
20240905,125300,32224444,398,398,398,398,500
|
|
20240905,125200,32025444,397,397,397,397,85
|
|
20240905,125100,31991699,398,398,398,398,0
|
|
20240905,125000,31991699,398,398,398,398,8
|
|
20240905,124900,31988515,396,396,396,396,0
|
|
20240905,124800,31988515,396,396,396,396,0
|
|
20240905,124700,31988515,396,396,396,396,0
|
|
20240905,124600,31988515,396,396,396,396,0
|
|
20240905,124500,31988515,396,396,396,396,0
|
|
20240905,124400,31988515,396,396,396,396,0
|
|
20240905,124300,31988515,396,396,396,396,0
|
|
20240905,124200,31988515,396,396,396,396,0
|
|
20240905,124100,31988515,396,396,396,396,0
|
|
20240905,124000,31988515,396,396,396,396,0
|
|
20240905,123900,31988515,396,396,396,396,0
|
|
20240905,123800,31988515,396,396,396,396,0
|
|
20240905,123700,31988515,396,396,396,396,0
|
|
20240905,123600,31988515,396,396,396,396,0
|
|
20240905,123500,31988515,396,396,396,396,11
|
|
20240905,123400,31984159,396,396,396,396,0
|
|
20240905,123300,31984159,396,396,396,396,0
|
|
20240905,123200,31984159,396,396,396,396,1
|
|
20240905,123100,31983763,397,397,397,397,2111
|
|
20240905,123000,31145696,397,397,397,397,2115
|
|
20240905,122900,30306041,397,397,397,397,2119
|
|
20240905,122800,29464798,397,397,397,397,0
|
|
20240905,122700,29464798,397,397,397,397,1
|
|
20240905,122600,29464401,399,399,399,399,0
|
|
20240905,122500,29464401,399,399,399,399,0
|
|
20240905,122400,29464401,399,399,399,399,0
|
|
20240905,122300,29464401,399,399,399,399,470
|
|
20240905,122200,29276871,399,399,399,399,0
|
|
20240905,122100,29276871,399,399,399,399,0
|
|
20240905,122000,29276871,399,399,399,399,4
|
|
20240905,121900,29275275,397,397,397,397,0
|
|
20240905,121800,29275275,397,397,397,397,0
|
|
20240905,121700,29275275,397,397,397,397,0
|
|
20240905,121600,29275275,397,397,397,397,1
|
|
20240905,121500,29274878,399,399,399,398,3418
|
|
20240905,121400,27913096,398,398,398,398,5
|
|
20240905,121300,27911106,398,398,398,398,0
|
|
20240905,121200,27911106,398,398,398,398,0
|
|
20240905,121100,27911106,398,398,398,398,100
|
|
20240905,121000,27871306,398,398,398,398,0
|
|
20240905,120900,27871306,398,398,398,398,0
|
|
20240905,120800,27871306,398,398,398,398,3
|
|
20240905,120700,27870112,398,398,398,398,0
|
|
20240905,120600,27870112,398,398,398,398,0
|
|
20240905,120500,27870112,398,398,398,398,1
|
|
20240905,120400,27869714,399,399,399,399,0
|
|
20240905,120300,27869714,399,399,399,399,2
|
|
20240905,120200,27868916,399,399,399,399,2
|
|
20240905,120100,27868118,400,400,400,400,0
|
|
20240905,120000,27868118,400,400,400,400,0
|
|
20240905,115900,27868118,400,400,400,400,0
|
|
20240905,115800,27868118,400,400,400,400,0
|
|
20240905,115700,27868118,400,400,400,400,0
|
|
20240905,115600,27868118,400,400,400,400,0
|
|
20240905,115500,27868118,400,400,400,400,0
|
|
20240905,115400,27868118,400,400,400,400,0
|
|
20240905,115300,27868118,400,400,400,400,0
|
|
20240905,115200,27868118,400,400,400,400,0
|
|
20240905,115100,27868118,400,400,400,400,0
|
|
20240905,115000,27868118,400,400,400,400,0
|
|
20240905,114900,27868118,400,400,400,400,0
|
|
20240905,114800,27868118,400,400,400,400,0
|
|
20240905,114700,27868118,400,400,400,400,0
|
|
20240905,114600,27868118,400,400,400,400,0
|
|
20240905,114500,27868118,400,400,400,400,0
|
|
20240905,114400,27868118,400,400,400,400,0
|
|
20240905,114300,27868118,400,400,400,400,0
|
|
20240905,114200,27868118,400,400,400,400,4
|
|
20240905,114100,27866518,400,400,400,400,5000
|
|
20240905,114000,25866518,400,400,400,400,7
|
|
20240905,113900,25863718,400,400,400,400,0
|
|
20240905,113800,25863718,400,400,400,400,250
|
|
20240905,113700,25763718,398,398,398,398,0
|
|
20240905,113600,25763718,398,398,398,398,0
|
|
20240905,113500,25763718,398,398,398,398,0
|
|
20240905,113400,25763718,398,398,398,398,100
|
|
20240905,113300,25723918,398,398,398,398,0
|
|
20240905,113200,25723918,398,398,398,398,0
|
|
20240905,113100,25723918,398,398,398,398,0
|
|
20240905,113000,25723918,398,398,398,398,0
|
|
20240905,112900,25723918,398,398,398,398,0
|
|
20240905,112800,25723918,398,398,398,398,0
|
|
20240905,112700,25723918,398,398,398,398,0
|
|
20240905,112600,25723918,398,398,398,398,0
|
|
20240905,112500,25723918,398,398,398,398,9402
|
|
20240905,112400,21981922,398,398,398,398,0
|
|
20240905,112300,21981922,398,398,398,398,1
|
|
20240905,112200,21981524,398,398,398,398,0
|
|
20240905,112100,21981524,398,398,398,398,0
|
|
20240905,112000,21981524,398,398,398,398,0
|
|
20240905,111900,21981524,398,398,398,398,0
|
|
20240905,111800,21981524,398,398,398,398,137
|
|
20240905,111700,21926998,398,398,398,398,0
|
|
20240905,111600,21926998,398,399,399,398,14169
|
|
20240905,111500,16274535,399,399,399,399,0
|
|
20240905,111400,16274535,399,399,399,399,0
|
|
20240905,111300,16274535,399,399,399,399,6
|
|
20240905,111200,16272141,399,399,399,399,5
|
|
20240905,111100,16270146,399,399,399,399,0
|
|
20240905,111000,16270146,399,399,399,399,300
|
|
20240905,110900,16150446,399,399,399,399,0
|
|
20240905,110800,16150446,399,399,399,399,1962
|
|
20240905,110700,15367608,399,399,399,399,0
|
|
20240905,110600,15367608,399,399,399,399,0
|
|
20240905,110500,15367608,399,399,399,399,4
|
|
20240905,110400,15366012,399,399,399,399,0
|
|
20240905,110300,15366012,399,399,399,399,0
|
|
20240905,110200,15366012,399,399,399,399,0
|
|
20240905,110100,15366012,399,399,399,399,0
|
|
20240905,110000,15366012,399,399,399,399,0
|
|
20240905,105900,15366012,399,399,399,399,0
|
|
20240905,105800,15366012,399,399,399,399,0
|
|
20240905,105700,15366012,399,399,399,399,0
|
|
20240905,105600,15366012,399,399,399,399,0
|
|
20240905,105500,15366012,399,399,399,399,0
|
|
20240905,105400,15366012,399,399,399,399,7
|
|
20240905,105300,15363219,400,400,400,400,0
|
|
20240905,105200,15363219,400,400,400,400,0
|
|
20240905,105100,15363219,400,400,400,400,0
|
|
20240905,105000,15363219,400,400,400,400,857
|
|
20240905,104900,15020419,400,400,400,400,0
|
|
20240905,104800,15020419,400,400,400,400,2
|
|
20240905,104700,15019619,400,400,400,400,246
|
|
20240905,104600,14921219,399,399,399,399,0
|
|
20240905,104500,14921219,399,399,399,399,0
|
|
20240905,104400,14921219,399,399,399,399,0
|
|
20240905,104300,14921219,399,399,399,399,201
|
|
20240905,104200,14841020,400,400,400,400,31
|
|
20240905,104100,14828620,400,400,400,400,0
|
|
20240905,104000,14828620,400,400,400,400,0
|
|
20240905,103900,14828620,400,400,400,400,5
|
|
20240905,103800,14826620,400,400,400,400,5
|
|
20240905,103700,14824620,401,401,401,401,0
|
|
20240905,103600,14824620,401,401,401,401,0
|
|
20240905,103500,14824620,401,401,401,401,5
|
|
20240905,103400,14822615,399,399,399,399,0
|
|
20240905,103300,14822615,399,399,399,399,0
|
|
20240905,103200,14822615,399,399,399,399,2
|
|
20240905,103100,14821817,399,399,399,399,0
|
|
20240905,103000,14821817,399,399,399,399,1
|
|
20240905,102900,14821418,401,401,401,401,100
|
|
20240905,102800,14781318,399,399,399,399,0
|
|
20240905,102700,14781318,399,399,399,399,0
|
|
20240905,102600,14781318,399,399,399,399,716
|
|
20240905,102500,14495634,400,400,400,400,900
|
|
20240905,102400,14135634,400,400,400,400,100
|
|
20240905,102300,14095634,401,401,401,401,0
|
|
20240905,102200,14095634,401,401,401,401,90
|
|
20240905,102100,14059544,401,401,401,401,0
|
|
20240905,102000,14059544,401,401,401,401,0
|
|
20240905,101900,14059544,401,401,401,401,100
|
|
20240905,101800,14019444,401,401,401,401,0
|
|
20240905,101700,14019444,401,401,401,401,0
|
|
20240905,101600,14019444,401,401,401,401,0
|
|
20240905,101500,14019444,401,401,401,401,0
|
|
20240905,101400,14019444,401,401,401,401,0
|
|
20240905,101300,14019444,401,401,401,401,1
|
|
20240905,101200,14019043,401,401,401,401,1
|
|
20240905,101100,14018642,400,400,400,400,0
|
|
20240905,101000,14018642,400,400,400,400,0
|
|
20240905,100900,14018642,400,400,400,400,0
|
|
20240905,100800,14018642,400,400,400,400,74
|
|
20240905,100700,13989042,400,400,400,400,0
|
|
20240905,100600,13989042,400,400,400,400,0
|
|
20240905,100500,13989042,400,400,400,400,1991
|
|
20240905,100400,13192642,401,401,401,401,0
|
|
20240905,100300,13192642,401,401,401,401,4
|
|
20240905,100200,13191038,401,401,401,401,0
|
|
20240905,100100,13191038,401,401,401,401,1
|
|
20240905,100000,13190637,402,402,402,402,0
|
|
20240905,095900,13190637,402,402,402,402,0
|
|
20240905,095800,13190637,402,402,402,402,0
|
|
20240905,095700,13190637,402,402,402,402,1
|
|
20240905,095600,13190235,400,400,400,400,0
|
|
20240905,095500,13190235,400,401,401,400,3000
|
|
20240905,095400,11990182,402,401,402,401,6300
|
|
20240905,095300,9462882,402,402,402,402,0
|
|
20240905,095200,9462882,402,402,402,402,2
|
|
20240905,095100,9462078,401,401,401,401,0
|
|
20240905,095000,9462078,401,401,401,401,0
|
|
20240905,094900,9462078,401,401,401,401,2
|
|
20240905,094800,9461276,402,402,402,402,0
|
|
20240905,094700,9461276,402,402,402,402,0
|
|
20240905,094600,9461276,402,402,402,402,0
|
|
20240905,094500,9461276,402,402,402,402,2000
|
|
20240905,094400,8657276,401,401,401,401,14593
|
|
20240905,094300,2805483,401,401,401,401,39
|
|
20240905,094200,2789844,401,401,401,401,0
|
|
20240905,094100,2789844,401,401,401,401,0
|
|
20240905,094000,2789844,401,401,401,401,0
|
|
20240905,093900,2789844,401,401,401,401,1
|
|
20240905,093800,2789443,401,401,401,401,0
|
|
20240905,093700,2789443,401,401,401,401,1
|
|
20240905,093600,2789042,400,400,400,400,0
|
|
20240905,093500,2789042,400,400,400,400,1020
|
|
20240905,093400,2381042,401,401,401,401,4
|
|
20240905,093300,2379438,401,401,401,401,1
|
|
20240905,093200,2379037,401,400,401,400,422
|
|
20240905,093100,2210215,400,400,400,400,0
|
|
20240905,093000,2210215,400,400,400,400,0
|
|
20240905,092900,2210215,400,400,400,400,118
|
|
20240905,092800,2163015,400,400,400,400,0
|
|
20240905,092700,2163015,400,400,400,400,1731
|
|
20240905,092600,1470615,401,401,401,401,0
|
|
20240905,092500,1470615,401,401,401,401,0
|
|
20240905,092400,1470615,401,401,401,401,0
|
|
20240905,092300,1470615,401,401,401,401,0
|
|
20240905,092200,1470615,401,401,401,401,0
|
|
20240905,092100,1470615,401,401,401,401,98
|
|
20240905,092000,1431317,401,401,401,401,0
|
|
20240905,091900,1431317,401,401,401,401,0
|
|
20240905,091800,1431317,401,401,401,401,23
|
|
20240905,091700,1422094,401,401,401,401,0
|
|
20240905,091600,1422094,401,401,401,401,0
|
|
20240905,091500,1422094,401,401,401,401,4
|
|
20240905,091400,1420490,401,401,401,401,2
|
|
20240905,091300,1419688,400,400,400,400,0
|
|
20240905,091200,1419688,400,400,400,400,0
|
|
20240905,091100,1419688,400,400,400,400,0
|
|
20240905,091000,1419688,400,400,400,400,55
|
|
20240905,090900,1397688,402,402,402,402,0
|
|
20240905,090800,1397688,402,402,402,402,1
|
|
20240905,090700,1397286,398,400,400,398,878
|
|
20240905,090600,1046842,400,400,400,400,0
|
|
20240905,090500,1046842,400,402,402,400,36
|
|
20240905,090400,1032424,402,402,402,402,0
|
|
20240905,090300,1032424,402,402,402,402,0
|
|
20240905,090200,1032424,402,402,402,402,3
|
|
20240905,090100,1031218,398,398,398,398,2414
|
|
20240905,090000,70446,398,398,398,398,177
|