594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185100,65480836,397,397,397,397,3035
|
|
20240909,185000,65480836,397,397,397,397,0
|
|
20240909,184900,65480836,397,397,397,397,0
|
|
20240909,184800,65480836,397,397,397,397,0
|
|
20240909,184700,65480836,397,397,397,397,0
|
|
20240909,184600,65480836,397,397,397,397,0
|
|
20240909,184500,65480836,397,397,397,397,0
|
|
20240909,184400,65480836,397,397,397,397,0
|
|
20240909,184300,65480836,397,397,397,397,0
|
|
20240909,184200,65480836,397,397,397,397,0
|
|
20240909,184100,65480836,397,397,397,397,0
|
|
20240909,184000,65480836,397,397,397,397,0
|
|
20240909,183900,65480836,397,397,397,397,0
|
|
20240909,183800,65480836,397,397,397,397,0
|
|
20240909,183700,65480836,397,397,397,397,0
|
|
20240909,183600,65480836,397,397,397,397,0
|
|
20240909,183500,65480836,397,397,397,397,0
|
|
20240909,183400,65480836,397,397,397,397,0
|
|
20240909,183300,65480836,397,397,397,397,0
|
|
20240909,183200,65480836,397,397,397,397,0
|
|
20240909,183100,65480836,397,397,397,397,0
|
|
20240909,183000,65480836,397,397,397,397,0
|
|
20240909,182900,65480836,397,397,397,397,0
|
|
20240909,182800,65480836,397,397,397,397,0
|
|
20240909,182700,65480836,397,397,397,397,0
|
|
20240909,182600,65480836,397,397,397,397,0
|
|
20240909,182500,65480836,397,397,397,397,0
|
|
20240909,182400,65480836,397,397,397,397,0
|
|
20240909,182300,65480836,397,397,397,397,0
|
|
20240909,182200,65480836,397,397,397,397,0
|
|
20240909,182100,65480836,397,397,397,397,3035
|
|
20240909,182000,65480836,397,397,397,397,0
|
|
20240909,181900,65480836,397,397,397,397,0
|
|
20240909,181800,65480836,397,397,397,397,0
|
|
20240909,181700,65480836,397,397,397,397,0
|
|
20240909,181600,65480836,397,397,397,397,0
|
|
20240909,181500,65480836,397,397,397,397,0
|
|
20240909,181400,65480836,397,397,397,397,0
|
|
20240909,181300,65480836,397,397,397,397,0
|
|
20240909,181200,65480836,397,397,397,397,0
|
|
20240909,181100,65480836,397,397,397,397,0
|
|
20240909,181000,65480836,397,397,397,397,0
|
|
20240909,180900,65480836,397,397,397,397,0
|
|
20240909,180800,65480836,397,397,397,397,0
|
|
20240909,180700,65480836,397,397,397,397,0
|
|
20240909,180600,65480836,397,397,397,397,0
|
|
20240909,180500,65480836,397,397,397,397,0
|
|
20240909,180400,65480836,397,397,397,397,0
|
|
20240909,180300,65480836,397,397,397,397,0
|
|
20240909,180200,65480836,397,397,397,397,0
|
|
20240909,180100,65480836,397,397,397,397,0
|
|
20240909,180000,65480836,397,397,397,397,0
|
|
20240909,175900,65480836,397,397,397,397,0
|
|
20240909,175800,65480836,397,397,397,397,0
|
|
20240909,175700,65480836,397,397,397,397,0
|
|
20240909,175600,65480836,397,397,397,397,0
|
|
20240909,175500,65480836,397,397,397,397,0
|
|
20240909,175400,65480836,397,397,397,397,0
|
|
20240909,175300,65480836,397,397,397,397,0
|
|
20240909,175200,65480836,397,397,397,397,0
|
|
20240909,175100,65480836,397,397,397,397,3035
|
|
20240909,175000,65480836,397,397,397,397,0
|
|
20240909,174900,65480836,397,397,397,397,0
|
|
20240909,174800,65480836,397,397,397,397,0
|
|
20240909,174700,65480836,397,397,397,397,0
|
|
20240909,174600,65480836,397,397,397,397,0
|
|
20240909,174500,65480836,397,397,397,397,0
|
|
20240909,174400,65480836,397,397,397,397,0
|
|
20240909,174300,65480836,397,397,397,397,0
|
|
20240909,174200,65480836,397,397,397,397,0
|
|
20240909,174100,65480836,397,397,397,397,0
|
|
20240909,174000,65480836,397,397,397,397,0
|
|
20240909,173900,65480836,397,397,397,397,0
|
|
20240909,173800,65480836,397,397,397,397,0
|
|
20240909,173700,65480836,397,397,397,397,0
|
|
20240909,173600,65480836,397,397,397,397,0
|
|
20240909,173500,65480836,397,397,397,397,0
|
|
20240909,173400,65480836,397,397,397,397,0
|
|
20240909,173300,65480836,397,397,397,397,0
|
|
20240909,173200,65480836,397,397,397,397,0
|
|
20240909,173100,65480836,397,397,397,397,0
|
|
20240909,173000,65480836,397,397,397,397,0
|
|
20240909,172900,65480836,397,397,397,397,0
|
|
20240909,172800,65480836,397,397,397,397,0
|
|
20240909,172700,65480836,397,397,397,397,0
|
|
20240909,172600,65480836,397,397,397,397,0
|
|
20240909,172500,65480836,397,397,397,397,0
|
|
20240909,172400,65480836,397,397,397,397,0
|
|
20240909,172300,65480836,397,397,397,397,0
|
|
20240909,172200,65480836,397,397,397,397,0
|
|
20240909,172100,65480836,397,397,397,397,3035
|
|
20240909,172000,65480836,397,397,397,397,0
|
|
20240909,171900,65480836,397,397,397,397,0
|
|
20240909,171800,65480836,397,397,397,397,0
|
|
20240909,171700,65480836,397,397,397,397,0
|
|
20240909,171600,65480836,397,397,397,397,0
|
|
20240909,171500,65480836,397,397,397,397,0
|
|
20240909,171400,65480836,397,397,397,397,0
|
|
20240909,171300,65480836,397,397,397,397,0
|
|
20240909,171200,65480836,397,397,397,397,0
|
|
20240909,171100,65480836,397,397,397,397,0
|
|
20240909,171000,65480836,397,397,397,397,0
|
|
20240909,170900,65480836,397,397,397,397,0
|
|
20240909,170800,65480836,397,397,397,397,0
|
|
20240909,170700,65480836,397,397,397,397,0
|
|
20240909,170600,65480836,397,397,397,397,0
|
|
20240909,170500,65480836,397,397,397,397,0
|
|
20240909,170400,65480836,397,397,397,397,0
|
|
20240909,170300,65480836,397,397,397,397,0
|
|
20240909,170200,65480836,397,397,397,397,0
|
|
20240909,170100,65480836,397,397,397,397,0
|
|
20240909,170000,65480836,397,397,397,397,0
|
|
20240909,165900,65480836,397,397,397,397,0
|
|
20240909,165800,65480836,397,397,397,397,0
|
|
20240909,165700,65480836,397,397,397,397,0
|
|
20240909,165600,65480836,397,397,397,397,0
|
|
20240909,165500,65480836,397,397,397,397,0
|
|
20240909,165400,65480836,397,397,397,397,0
|
|
20240909,165300,65480836,397,397,397,397,0
|
|
20240909,165200,65480836,397,397,397,397,0
|
|
20240909,165100,65480836,397,397,397,397,3035
|
|
20240909,165000,65480836,397,397,397,397,0
|
|
20240909,164900,65480836,397,397,397,397,0
|
|
20240909,164800,65480836,397,397,397,397,0
|
|
20240909,164700,65480836,397,397,397,397,0
|
|
20240909,164600,65480836,397,397,397,397,0
|
|
20240909,164500,65480836,397,397,397,397,0
|
|
20240909,164400,65480836,397,397,397,397,0
|
|
20240909,164300,65480836,397,397,397,397,0
|
|
20240909,164200,65480836,397,397,397,397,0
|
|
20240909,164100,65480836,397,397,397,397,0
|
|
20240909,164000,65480836,397,397,397,397,0
|
|
20240909,163900,65480836,397,397,397,397,0
|
|
20240909,163800,65480836,397,397,397,397,0
|
|
20240909,163700,65480836,397,397,397,397,0
|
|
20240909,163600,65480836,397,397,397,397,0
|
|
20240909,163500,65480836,397,397,397,397,0
|
|
20240909,163400,65480836,397,397,397,397,0
|
|
20240909,163300,65480836,397,397,397,397,0
|
|
20240909,163200,65480836,397,397,397,397,0
|
|
20240909,163100,65480836,397,397,397,397,0
|
|
20240909,163000,65480836,397,397,397,397,0
|
|
20240909,162900,65480836,397,397,397,397,0
|
|
20240909,162800,65480836,397,397,397,397,0
|
|
20240909,162700,65480836,397,397,397,397,0
|
|
20240909,162600,65480836,397,397,397,397,0
|
|
20240909,162500,65480836,397,397,397,397,0
|
|
20240909,162400,65480836,397,397,397,397,0
|
|
20240909,162300,65480836,397,397,397,397,0
|
|
20240909,162200,65480836,397,397,397,397,0
|
|
20240909,162100,65480836,397,397,397,397,3035
|
|
20240909,162000,65480836,397,397,397,397,0
|
|
20240909,161900,65480836,397,397,397,397,0
|
|
20240909,161800,65480836,397,397,397,397,0
|
|
20240909,161700,65480836,397,397,397,397,0
|
|
20240909,161600,65480836,397,397,397,397,0
|
|
20240909,161500,65480836,397,397,397,397,0
|
|
20240909,161400,65480836,397,397,397,397,0
|
|
20240909,161300,65480836,397,397,397,397,0
|
|
20240909,161200,65480836,397,397,397,397,0
|
|
20240909,161100,65480836,397,397,397,397,0
|
|
20240909,161000,65480836,397,397,397,397,0
|
|
20240909,160900,65480836,397,397,397,397,0
|
|
20240909,160800,65480836,397,397,397,397,0
|
|
20240909,160700,65480836,397,397,397,397,0
|
|
20240909,160600,65480836,397,397,397,397,0
|
|
20240909,160500,65480836,397,397,397,397,0
|
|
20240909,160400,65480836,397,397,397,397,0
|
|
20240909,160300,65480836,397,397,397,397,0
|
|
20240909,160200,65480836,397,397,397,397,0
|
|
20240909,160100,65480836,397,397,397,397,0
|
|
20240909,160000,65480836,397,397,397,397,0
|
|
20240909,155900,65480836,397,397,397,397,0
|
|
20240909,155800,65480836,397,397,397,397,0
|
|
20240909,155700,65480836,397,397,397,397,0
|
|
20240909,155600,65480836,397,397,397,397,0
|
|
20240909,155500,65480836,397,397,397,397,0
|
|
20240909,155400,65480836,397,397,397,397,0
|
|
20240909,155300,65480836,397,397,397,397,0
|
|
20240909,155200,65480836,397,397,397,397,0
|
|
20240909,155100,65480836,397,397,397,397,3035
|
|
20240909,155000,65480836,397,397,397,397,0
|
|
20240909,154900,65480836,397,397,397,397,0
|
|
20240909,154800,65480836,397,397,397,397,0
|
|
20240909,154700,65480836,397,397,397,397,0
|
|
20240909,154600,65480836,397,397,397,397,0
|
|
20240909,154500,65480836,397,397,397,397,0
|
|
20240909,154400,65480836,397,397,397,397,0
|
|
20240909,154300,65480836,397,397,397,397,0
|
|
20240909,154200,65480836,397,397,397,397,0
|
|
20240909,154100,65480836,397,397,397,397,0
|
|
20240909,154000,65480836,397,397,397,397,0
|
|
20240909,153900,65480836,397,397,397,397,0
|
|
20240909,153800,65480836,397,397,397,397,0
|
|
20240909,153700,65480836,397,397,397,397,0
|
|
20240909,153600,65480836,397,397,397,397,0
|
|
20240909,153500,65480836,397,397,397,397,0
|
|
20240909,153400,65480836,397,397,397,397,0
|
|
20240909,153300,65480836,397,397,397,397,0
|
|
20240909,153200,65480836,397,397,397,397,0
|
|
20240909,153100,65480836,397,397,397,397,0
|
|
20240909,153000,65480836,397,397,397,397,3035
|
|
20240909,152900,64275941,400,400,400,400,0
|
|
20240909,152800,64275941,400,400,400,400,0
|
|
20240909,152700,64275941,400,400,400,400,0
|
|
20240909,152600,64275941,400,400,400,400,0
|
|
20240909,152500,64275941,400,400,400,400,0
|
|
20240909,152400,64275941,400,400,400,400,0
|
|
20240909,152300,64275941,400,400,400,400,0
|
|
20240909,152200,64275941,400,400,400,400,0
|
|
20240909,152100,64275941,400,400,400,400,0
|
|
20240909,152000,64275941,400,400,400,400,0
|
|
20240909,151900,64275941,400,400,400,400,4
|
|
20240909,151800,64274341,400,400,400,400,0
|
|
20240909,151700,64274341,400,400,400,400,4
|
|
20240909,151600,64272741,400,400,400,400,38
|
|
20240909,151500,64257541,400,400,400,400,101
|
|
20240909,151400,64217141,400,401,401,400,22
|
|
20240909,151300,64208331,400,400,400,400,2678
|
|
20240909,151200,63137131,400,400,400,400,500
|
|
20240909,151100,62937131,400,400,400,400,3
|
|
20240909,151000,62935931,400,398,400,398,999
|
|
20240909,150900,62537724,397,396,397,396,8909
|
|
20240909,150800,59003267,396,396,396,396,0
|
|
20240909,150700,59003267,396,396,396,396,92
|
|
20240909,150600,58966835,396,396,396,396,0
|
|
20240909,150500,58966835,396,396,396,396,0
|
|
20240909,150400,58966835,396,396,396,396,400
|
|
20240909,150300,58808435,396,396,396,396,0
|
|
20240909,150200,58808435,396,396,396,396,200
|
|
20240909,150100,58729235,396,396,396,396,0
|
|
20240909,150000,58729235,396,395,396,395,697
|
|
20240909,145900,58453876,394,394,394,394,1458
|
|
20240909,145800,57879424,394,394,394,394,0
|
|
20240909,145700,57879424,394,394,394,394,0
|
|
20240909,145600,57879424,394,394,394,394,0
|
|
20240909,145500,57879424,394,394,394,394,0
|
|
20240909,145400,57879424,394,394,394,394,392
|
|
20240909,145300,57724976,394,394,394,394,89
|
|
20240909,145200,57689910,395,395,395,395,0
|
|
20240909,145100,57689910,395,395,395,395,0
|
|
20240909,145000,57689910,395,395,395,395,0
|
|
20240909,144900,57689910,395,395,395,395,35
|
|
20240909,144800,57676085,395,395,395,395,25
|
|
20240909,144700,57666210,395,395,395,395,0
|
|
20240909,144600,57666210,395,395,395,395,0
|
|
20240909,144500,57666210,395,395,395,395,10
|
|
20240909,144400,57662260,395,395,395,395,200
|
|
20240909,144300,57583260,395,395,395,395,0
|
|
20240909,144200,57583260,395,395,395,395,0
|
|
20240909,144100,57583260,395,395,395,395,0
|
|
20240909,144000,57583260,395,395,395,395,0
|
|
20240909,143900,57583260,395,395,395,395,0
|
|
20240909,143800,57583260,395,395,395,395,0
|
|
20240909,143700,57583260,395,395,395,395,1
|
|
20240909,143600,57582865,395,394,395,394,586
|
|
20240909,143500,57351971,395,395,395,395,0
|
|
20240909,143400,57351971,395,395,395,395,0
|
|
20240909,143300,57351971,395,395,395,395,0
|
|
20240909,143200,57351971,395,395,395,395,0
|
|
20240909,143100,57351971,395,395,395,395,0
|
|
20240909,143000,57351971,395,395,395,395,0
|
|
20240909,142900,57351971,395,395,395,395,0
|
|
20240909,142800,57351971,395,395,395,395,0
|
|
20240909,142700,57351971,395,395,395,395,20
|
|
20240909,142600,57344071,395,395,395,395,0
|
|
20240909,142500,57344071,395,395,395,395,0
|
|
20240909,142400,57344071,395,395,395,395,6
|
|
20240909,142300,57341701,395,395,395,394,333
|
|
20240909,142200,57210485,394,394,394,394,0
|
|
20240909,142100,57210485,394,395,395,394,2019
|
|
20240909,142000,56414995,395,395,395,395,2
|
|
20240909,141900,56414205,395,395,395,395,10
|
|
20240909,141800,56410255,395,395,395,395,0
|
|
20240909,141700,56410255,395,394,395,394,2144
|
|
20240909,141600,55565509,396,396,396,396,0
|
|
20240909,141500,55565509,396,396,396,396,39
|
|
20240909,141400,55550065,396,396,396,396,0
|
|
20240909,141300,55550065,396,396,396,396,0
|
|
20240909,141200,55550065,396,396,396,396,0
|
|
20240909,141100,55550065,396,396,396,396,0
|
|
20240909,141000,55550065,396,396,396,396,0
|
|
20240909,140900,55550065,396,395,396,395,10
|
|
20240909,140800,55546111,396,396,396,396,6
|
|
20240909,140700,55543735,396,396,396,396,1006
|
|
20240909,140600,55145359,396,396,396,396,1822
|
|
20240909,140500,54423847,396,396,396,396,4
|
|
20240909,140400,54422263,395,395,395,395,0
|
|
20240909,140300,54422263,395,395,395,395,52
|
|
20240909,140200,54401723,396,397,397,395,71
|
|
20240909,140100,54373664,397,397,397,397,0
|
|
20240909,140000,54373664,397,397,397,397,40
|
|
20240909,135900,54357784,397,397,397,397,0
|
|
20240909,135800,54357784,397,397,397,397,0
|
|
20240909,135700,54357784,397,396,397,396,14
|
|
20240909,135600,54352230,397,396,397,396,56
|
|
20240909,135500,54330030,397,397,397,397,0
|
|
20240909,135400,54330030,397,397,397,397,0
|
|
20240909,135300,54330030,397,397,397,397,17
|
|
20240909,135200,54323281,397,397,397,397,0
|
|
20240909,135100,54323281,397,397,397,397,0
|
|
20240909,135000,54323281,397,397,397,397,0
|
|
20240909,134900,54323281,397,397,397,397,0
|
|
20240909,134800,54323281,397,397,397,397,0
|
|
20240909,134700,54323281,397,397,397,397,2
|
|
20240909,134600,54322487,397,395,397,395,152
|
|
20240909,134500,54262443,395,395,395,395,0
|
|
20240909,134400,54262443,395,395,395,395,1
|
|
20240909,134300,54262048,397,397,397,397,0
|
|
20240909,134200,54262048,397,397,397,397,0
|
|
20240909,134100,54262048,397,397,397,397,0
|
|
20240909,134000,54262048,397,397,397,397,0
|
|
20240909,133900,54262048,397,397,397,397,0
|
|
20240909,133800,54262048,397,397,397,397,4
|
|
20240909,133700,54260460,396,396,396,396,0
|
|
20240909,133600,54260460,396,396,396,396,11
|
|
20240909,133500,54256104,396,397,397,396,75
|
|
20240909,133400,54226400,393,393,393,393,0
|
|
20240909,133300,54226400,393,393,393,393,23
|
|
20240909,133200,54217361,397,397,397,397,1000
|
|
20240909,133100,53820361,397,397,397,397,1259
|
|
20240909,133000,53320538,397,397,397,397,4000
|
|
20240909,132900,51732538,397,397,397,397,400
|
|
20240909,132800,51573738,397,395,397,395,1490
|
|
20240909,132700,50983574,394,394,394,394,1466
|
|
20240909,132600,50405970,394,394,394,394,2
|
|
20240909,132500,50405182,394,394,394,394,0
|
|
20240909,132400,50405182,394,394,394,394,0
|
|
20240909,132300,50405182,394,394,394,394,4
|
|
20240909,132200,50403606,394,394,394,394,0
|
|
20240909,132100,50403606,394,394,394,394,5033
|
|
20240909,132000,48420604,394,394,394,394,0
|
|
20240909,131900,48420604,394,393,394,393,29
|
|
20240909,131800,48409181,394,394,394,394,36
|
|
20240909,131700,48394997,393,393,393,393,0
|
|
20240909,131600,48394997,393,393,393,393,0
|
|
20240909,131500,48394997,393,393,393,393,0
|
|
20240909,131400,48394997,393,393,393,393,1
|
|
20240909,131300,48394604,393,393,393,393,212
|
|
20240909,131200,48311288,393,393,393,393,0
|
|
20240909,131100,48311288,393,393,393,393,0
|
|
20240909,131000,48311288,393,393,393,393,0
|
|
20240909,130900,48311288,393,393,393,393,100
|
|
20240909,130800,48271988,394,394,394,394,0
|
|
20240909,130700,48271988,394,394,394,394,70
|
|
20240909,130600,48244408,393,393,393,393,0
|
|
20240909,130500,48244408,393,393,393,393,0
|
|
20240909,130400,48244408,393,393,393,393,0
|
|
20240909,130300,48244408,393,393,393,393,1087
|
|
20240909,130200,47817217,395,395,395,395,0
|
|
20240909,130100,47817217,395,395,395,395,0
|
|
20240909,130000,47817217,395,395,395,395,0
|
|
20240909,125900,47817217,395,395,395,395,0
|
|
20240909,125800,47817217,395,395,395,395,56
|
|
20240909,125700,47795097,395,395,395,395,50
|
|
20240909,125600,47775347,395,395,395,395,3
|
|
20240909,125500,47774162,395,395,395,395,0
|
|
20240909,125400,47774162,395,395,395,395,0
|
|
20240909,125300,47774162,395,395,395,395,0
|
|
20240909,125200,47774162,395,395,395,395,0
|
|
20240909,125100,47774162,395,395,395,395,167
|
|
20240909,125000,47708197,395,395,395,395,0
|
|
20240909,124900,47708197,395,395,395,395,0
|
|
20240909,124800,47708197,395,395,395,395,0
|
|
20240909,124700,47708197,395,395,395,395,0
|
|
20240909,124600,47708197,395,395,395,395,0
|
|
20240909,124500,47708197,395,395,395,395,0
|
|
20240909,124400,47708197,395,395,395,395,4
|
|
20240909,124300,47706617,393,393,393,393,0
|
|
20240909,124200,47706617,393,393,393,393,0
|
|
20240909,124100,47706617,393,393,393,393,0
|
|
20240909,124000,47706617,393,394,394,393,14
|
|
20240909,123900,47701113,395,395,395,395,0
|
|
20240909,123800,47701113,395,395,395,395,5
|
|
20240909,123700,47699138,395,395,395,395,0
|
|
20240909,123600,47699138,395,395,395,395,0
|
|
20240909,123500,47699138,395,395,395,395,0
|
|
20240909,123400,47699138,395,395,395,395,0
|
|
20240909,123300,47699138,395,395,395,395,2
|
|
20240909,123200,47698348,391,391,391,391,0
|
|
20240909,123100,47698348,391,395,395,391,600
|
|
20240909,123000,47463682,395,395,395,395,0
|
|
20240909,122900,47463682,395,395,395,395,40
|
|
20240909,122800,47447882,395,395,395,395,6
|
|
20240909,122700,47445512,396,396,396,396,0
|
|
20240909,122600,47445512,396,396,396,396,0
|
|
20240909,122500,47445512,396,396,396,396,0
|
|
20240909,122400,47445512,396,396,396,396,0
|
|
20240909,122300,47445512,396,396,396,396,0
|
|
20240909,122200,47445512,396,396,396,396,61
|
|
20240909,122100,47421356,396,396,396,396,0
|
|
20240909,122000,47421356,396,396,396,396,0
|
|
20240909,121900,47421356,396,396,396,396,0
|
|
20240909,121800,47421356,396,396,396,396,0
|
|
20240909,121700,47421356,396,396,396,396,5
|
|
20240909,121600,47419376,396,396,396,396,0
|
|
20240909,121500,47419376,396,396,396,396,0
|
|
20240909,121400,47419376,396,396,396,396,0
|
|
20240909,121300,47419376,396,396,396,396,500
|
|
20240909,121200,47221376,396,396,396,396,2
|
|
20240909,121100,47220584,396,396,396,396,10
|
|
20240909,121000,47216624,396,396,396,396,16
|
|
20240909,120900,47210288,396,395,396,395,12
|
|
20240909,120800,47205538,396,395,396,395,5
|
|
20240909,120700,47203561,396,396,396,396,0
|
|
20240909,120600,47203561,396,396,396,396,2
|
|
20240909,120500,47202769,396,396,396,396,0
|
|
20240909,120400,47202769,396,396,396,396,0
|
|
20240909,120300,47202769,396,396,396,396,1
|
|
20240909,120200,47202373,396,396,396,396,6
|
|
20240909,120100,47199997,396,396,396,396,37
|
|
20240909,120000,47185345,396,397,397,396,41
|
|
20240909,115900,47169101,397,397,397,396,5464
|
|
20240909,115800,45005343,397,396,397,396,2547
|
|
20240909,115700,43996729,396,396,396,396,0
|
|
20240909,115600,43996729,396,396,396,396,8
|
|
20240909,115500,43993561,396,396,396,396,4
|
|
20240909,115400,43991977,395,395,395,395,0
|
|
20240909,115300,43991977,395,395,395,395,0
|
|
20240909,115200,43991977,395,395,395,395,0
|
|
20240909,115100,43991977,395,395,395,395,0
|
|
20240909,115000,43991977,395,395,395,395,0
|
|
20240909,114900,43991977,395,395,395,395,0
|
|
20240909,114800,43991977,395,395,395,395,0
|
|
20240909,114700,43991977,395,395,395,395,50
|
|
20240909,114600,43972227,396,395,396,395,56
|
|
20240909,114500,43950101,395,395,395,395,50
|
|
20240909,114400,43930351,396,395,396,395,52
|
|
20240909,114300,43909799,394,394,394,394,2
|
|
20240909,114200,43909011,395,396,396,394,37
|
|
20240909,114100,43894397,395,395,395,395,2
|
|
20240909,114000,43893607,396,396,396,396,0
|
|
20240909,113900,43893607,396,396,396,396,0
|
|
20240909,113800,43893607,396,396,396,396,0
|
|
20240909,113700,43893607,396,396,396,396,14
|
|
20240909,113600,43888063,389,390,397,389,11834
|
|
20240909,113500,39241494,390,390,390,390,2
|
|
20240909,113400,39240714,389,389,389,389,7184
|
|
20240909,113300,36446138,388,388,388,388,0
|
|
20240909,113200,36446138,388,388,388,388,21
|
|
20240909,113100,36437990,388,388,388,388,0
|
|
20240909,113000,36437990,388,388,388,388,0
|
|
20240909,112900,36437990,388,388,388,388,0
|
|
20240909,112800,36437990,388,388,388,388,0
|
|
20240909,112700,36437990,388,388,388,388,0
|
|
20240909,112600,36437990,388,388,388,388,0
|
|
20240909,112500,36437990,388,388,388,388,0
|
|
20240909,112400,36437990,388,388,388,388,2252
|
|
20240909,112300,35564214,388,388,388,388,387
|
|
20240909,112200,35414058,388,388,388,388,361
|
|
20240909,112100,35273990,388,388,388,388,0
|
|
20240909,112000,35273990,388,388,388,388,0
|
|
20240909,111900,35273990,388,388,388,388,0
|
|
20240909,111800,35273990,388,388,388,388,0
|
|
20240909,111700,35273990,388,388,388,388,2
|
|
20240909,111600,35273214,388,388,388,388,0
|
|
20240909,111500,35273214,388,388,388,388,0
|
|
20240909,111400,35273214,388,388,388,388,0
|
|
20240909,111300,35273214,388,388,388,388,0
|
|
20240909,111200,35273214,388,388,388,388,0
|
|
20240909,111100,35273214,388,388,388,388,171
|
|
20240909,111000,35206866,387,387,387,387,0
|
|
20240909,110900,35206866,387,387,387,387,0
|
|
20240909,110800,35206866,387,387,387,387,0
|
|
20240909,110700,35206866,387,387,387,387,19
|
|
20240909,110600,35199513,387,389,389,387,2001
|
|
20240909,110500,34425124,387,387,387,387,0
|
|
20240909,110400,34425124,387,387,387,387,0
|
|
20240909,110300,34425124,387,387,387,387,400
|
|
20240909,110200,34270324,387,387,387,387,0
|
|
20240909,110100,34270324,387,387,387,387,0
|
|
20240909,110000,34270324,387,387,387,387,0
|
|
20240909,105900,34270324,387,387,387,387,0
|
|
20240909,105800,34270324,387,387,387,387,0
|
|
20240909,105700,34270324,387,387,387,387,0
|
|
20240909,105600,34270324,387,387,387,387,0
|
|
20240909,105500,34270324,387,387,387,387,0
|
|
20240909,105400,34270324,387,387,387,387,0
|
|
20240909,105300,34270324,387,387,387,387,1
|
|
20240909,105200,34269937,387,387,387,387,0
|
|
20240909,105100,34269937,387,387,387,387,0
|
|
20240909,105000,34269937,387,387,387,387,0
|
|
20240909,104900,34269937,387,387,387,387,0
|
|
20240909,104800,34269937,387,387,387,387,0
|
|
20240909,104700,34269937,387,387,387,387,0
|
|
20240909,104600,34269937,387,387,387,387,0
|
|
20240909,104500,34269937,387,387,387,387,0
|
|
20240909,104400,34269937,387,387,387,387,1
|
|
20240909,104300,34269550,388,388,388,388,350
|
|
20240909,104200,34133750,388,388,388,388,0
|
|
20240909,104100,34133750,388,388,388,388,0
|
|
20240909,104000,34133750,388,388,388,388,53
|
|
20240909,103900,34113186,386,386,386,386,0
|
|
20240909,103800,34113186,386,386,386,386,0
|
|
20240909,103700,34113186,386,386,386,386,0
|
|
20240909,103600,34113186,386,386,386,386,1
|
|
20240909,103500,34112800,386,386,386,386,2000
|
|
20240909,103400,33340800,389,387,389,387,240
|
|
20240909,103300,33247840,387,387,387,387,1
|
|
20240909,103200,33247453,389,389,389,389,0
|
|
20240909,103100,33247453,389,389,389,389,0
|
|
20240909,103000,33247453,389,389,389,389,0
|
|
20240909,102900,33247453,389,389,389,389,0
|
|
20240909,102800,33247453,389,389,389,389,0
|
|
20240909,102700,33247453,389,389,389,389,0
|
|
20240909,102600,33247453,389,389,389,389,1
|
|
20240909,102500,33247064,386,386,386,386,1500
|
|
20240909,102400,32668064,386,387,387,386,986
|
|
20240909,102300,32286836,387,387,387,387,1
|
|
20240909,102200,32286449,387,387,387,387,0
|
|
20240909,102100,32286449,387,387,387,387,702
|
|
20240909,102000,32014775,387,387,387,387,0
|
|
20240909,101900,32014775,387,387,387,387,0
|
|
20240909,101800,32014775,387,387,387,387,78
|
|
20240909,101700,31984589,387,387,387,387,0
|
|
20240909,101600,31984589,387,387,387,387,50
|
|
20240909,101500,31965239,387,387,387,387,50
|
|
20240909,101400,31945889,387,387,387,387,43
|
|
20240909,101300,31929248,387,387,387,387,0
|
|
20240909,101200,31929248,387,387,387,387,0
|
|
20240909,101100,31929248,387,387,387,387,275
|
|
20240909,101000,31822823,387,387,387,387,1
|
|
20240909,100900,31822436,389,389,389,389,0
|
|
20240909,100800,31822436,389,389,389,389,128
|
|
20240909,100700,31772644,389,389,389,389,0
|
|
20240909,100600,31772644,389,389,389,389,0
|
|
20240909,100500,31772644,389,389,389,389,4
|
|
20240909,100400,31771088,387,388,388,387,144
|
|
20240909,100300,31715266,388,388,388,388,0
|
|
20240909,100200,31715266,388,387,388,386,2543
|
|
20240909,100100,30730805,389,389,389,389,0
|
|
20240909,100000,30730805,389,389,389,389,0
|
|
20240909,095900,30730805,389,389,389,389,0
|
|
20240909,095800,30730805,389,388,389,388,2
|
|
20240909,095700,30730028,389,389,389,389,1000
|
|
20240909,095600,30341028,389,389,389,389,10
|
|
20240909,095500,30337138,389,389,389,389,1
|
|
20240909,095400,30336749,387,387,387,387,200
|
|
20240909,095300,30259349,389,389,389,389,1
|
|
20240909,095200,30258960,389,389,389,389,0
|
|
20240909,095100,30258960,389,389,389,389,0
|
|
20240909,095000,30258960,389,389,389,389,0
|
|
20240909,094900,30258960,389,389,389,389,0
|
|
20240909,094800,30258960,389,389,389,389,0
|
|
20240909,094700,30258960,389,389,389,389,0
|
|
20240909,094600,30258960,389,389,389,389,0
|
|
20240909,094500,30258960,389,389,389,389,0
|
|
20240909,094400,30258960,389,389,389,389,0
|
|
20240909,094300,30258960,389,389,389,389,14
|
|
20240909,094200,30253514,390,390,390,390,5000
|
|
20240909,094100,28303514,390,390,390,390,0
|
|
20240909,094000,28303514,390,390,390,390,1
|
|
20240909,093900,28303124,390,390,390,390,1
|
|
20240909,093800,28302734,390,390,390,390,1
|
|
20240909,093700,28302344,388,389,389,388,548
|
|
20240909,093600,28089250,389,389,389,389,87
|
|
20240909,093500,28055407,390,390,390,390,12
|
|
20240909,093400,28050727,390,390,390,390,0
|
|
20240909,093300,28050727,390,390,390,390,1
|
|
20240909,093200,28050337,390,390,390,390,13
|
|
20240909,093100,28045267,390,389,390,386,3364
|
|
20240909,093000,26737215,389,389,389,389,11
|
|
20240909,092900,26732936,388,388,388,388,0
|
|
20240909,092800,26732936,388,388,388,388,1100
|
|
20240909,092700,26306136,388,388,388,388,352
|
|
20240909,092600,26169560,388,388,388,388,0
|
|
20240909,092500,26169560,388,390,390,388,55
|
|
20240909,092400,26148213,388,388,388,388,47
|
|
20240909,092300,26129977,388,388,388,388,0
|
|
20240909,092200,26129977,388,388,388,388,190
|
|
20240909,092100,26056257,389,391,391,389,120
|
|
20240909,092000,26009426,391,391,391,391,1000
|
|
20240909,091900,25618426,391,391,391,391,35
|
|
20240909,091800,25604741,391,391,391,391,4
|
|
20240909,091700,25603177,391,390,391,390,2
|
|
20240909,091600,25602396,388,388,388,388,2098
|
|
20240909,091500,24788372,387,387,387,383,1492
|
|
20240909,091400,24211440,382,382,382,382,0
|
|
20240909,091300,24211440,382,382,382,382,0
|
|
20240909,091200,24211440,382,382,382,382,1
|
|
20240909,091100,24211058,381,382,382,381,15000
|
|
20240909,091000,18486684,380,388,388,380,16500
|
|
20240909,090900,12188051,390,390,390,390,1967
|
|
20240909,090800,11420921,388,388,388,388,0
|
|
20240909,090700,11420921,388,388,388,388,80
|
|
20240909,090600,11389881,388,388,388,388,98
|
|
20240909,090500,11351857,390,390,390,390,1
|
|
20240909,090400,11351467,394,391,397,382,25583
|
|
20240909,090300,1547828,382,382,382,382,0
|
|
20240909,090200,1547828,382,395,395,382,3234
|
|
20240909,090100,284921,394,395,395,392,397
|
|
20240909,090000,128528,395,397,397,395,324
|