594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185100,67442260,403,403,403,403,1776
|
|
20240910,185000,67442260,403,403,403,403,0
|
|
20240910,184900,67442260,403,403,403,403,0
|
|
20240910,184800,67442260,403,403,403,403,0
|
|
20240910,184700,67442260,403,403,403,403,0
|
|
20240910,184600,67442260,403,403,403,403,0
|
|
20240910,184500,67442260,403,403,403,403,0
|
|
20240910,184400,67442260,403,403,403,403,0
|
|
20240910,184300,67442260,403,403,403,403,0
|
|
20240910,184200,67442260,403,403,403,403,0
|
|
20240910,184100,67442260,403,403,403,403,0
|
|
20240910,184000,67442260,403,403,403,403,0
|
|
20240910,183900,67442260,403,403,403,403,0
|
|
20240910,183800,67442260,403,403,403,403,0
|
|
20240910,183700,67442260,403,403,403,403,0
|
|
20240910,183600,67442260,403,403,403,403,0
|
|
20240910,183500,67442260,403,403,403,403,0
|
|
20240910,183400,67442260,403,403,403,403,0
|
|
20240910,183300,67442260,403,403,403,403,0
|
|
20240910,183200,67442260,403,403,403,403,0
|
|
20240910,183100,67442260,403,403,403,403,0
|
|
20240910,183000,67442260,403,403,403,403,0
|
|
20240910,182900,67442260,403,403,403,403,0
|
|
20240910,182800,67442260,403,403,403,403,0
|
|
20240910,182700,67442260,403,403,403,403,0
|
|
20240910,182600,67442260,403,403,403,403,0
|
|
20240910,182500,67442260,403,403,403,403,0
|
|
20240910,182400,67442260,403,403,403,403,0
|
|
20240910,182300,67442260,403,403,403,403,0
|
|
20240910,182200,67442260,403,403,403,403,0
|
|
20240910,182100,67442260,403,403,403,403,1776
|
|
20240910,182000,67442260,403,403,403,403,0
|
|
20240910,181900,67442260,403,403,403,403,0
|
|
20240910,181800,67442260,403,403,403,403,0
|
|
20240910,181700,67442260,403,403,403,403,0
|
|
20240910,181600,67442260,403,403,403,403,0
|
|
20240910,181500,67442260,403,403,403,403,0
|
|
20240910,181400,67442260,403,403,403,403,0
|
|
20240910,181300,67442260,403,403,403,403,0
|
|
20240910,181200,67442260,403,403,403,403,0
|
|
20240910,181100,67442260,403,403,403,403,0
|
|
20240910,181000,67442260,403,403,403,403,0
|
|
20240910,180900,67442260,403,403,403,403,0
|
|
20240910,180800,67442260,403,403,403,403,0
|
|
20240910,180700,67442260,403,403,403,403,0
|
|
20240910,180600,67442260,403,403,403,403,0
|
|
20240910,180500,67442260,403,403,403,403,0
|
|
20240910,180400,67442260,403,403,403,403,0
|
|
20240910,180300,67442260,403,403,403,403,0
|
|
20240910,180200,67442260,403,403,403,403,0
|
|
20240910,180100,67442260,403,403,403,403,0
|
|
20240910,180000,67442260,403,403,403,403,0
|
|
20240910,175900,67442260,403,403,403,403,0
|
|
20240910,175800,67442260,403,403,403,403,0
|
|
20240910,175700,67442260,403,403,403,403,0
|
|
20240910,175600,67442260,403,403,403,403,0
|
|
20240910,175500,67442260,403,403,403,403,0
|
|
20240910,175400,67442260,403,403,403,403,0
|
|
20240910,175300,67442260,403,403,403,403,0
|
|
20240910,175200,67442260,403,403,403,403,0
|
|
20240910,175100,67442260,403,403,403,403,1776
|
|
20240910,175000,67442260,403,403,403,403,0
|
|
20240910,174900,67442260,403,403,403,403,0
|
|
20240910,174800,67442260,403,403,403,403,0
|
|
20240910,174700,67442260,403,403,403,403,0
|
|
20240910,174600,67442260,403,403,403,403,0
|
|
20240910,174500,67442260,403,403,403,403,0
|
|
20240910,174400,67442260,403,403,403,403,0
|
|
20240910,174300,67442260,403,403,403,403,0
|
|
20240910,174200,67442260,403,403,403,403,0
|
|
20240910,174100,67442260,403,403,403,403,0
|
|
20240910,174000,67442260,403,403,403,403,0
|
|
20240910,173900,67442260,403,403,403,403,0
|
|
20240910,173800,67442260,403,403,403,403,0
|
|
20240910,173700,67442260,403,403,403,403,0
|
|
20240910,173600,67442260,403,403,403,403,0
|
|
20240910,173500,67442260,403,403,403,403,0
|
|
20240910,173400,67442260,403,403,403,403,0
|
|
20240910,173300,67442260,403,403,403,403,0
|
|
20240910,173200,67442260,403,403,403,403,0
|
|
20240910,173100,67442260,403,403,403,403,0
|
|
20240910,173000,67442260,403,403,403,403,0
|
|
20240910,172900,67442260,403,403,403,403,0
|
|
20240910,172800,67442260,403,403,403,403,0
|
|
20240910,172700,67442260,403,403,403,403,0
|
|
20240910,172600,67442260,403,403,403,403,0
|
|
20240910,172500,67442260,403,403,403,403,0
|
|
20240910,172400,67442260,403,403,403,403,0
|
|
20240910,172300,67442260,403,403,403,403,0
|
|
20240910,172200,67442260,403,403,403,403,0
|
|
20240910,172100,67442260,403,403,403,403,1776
|
|
20240910,172000,67442260,403,403,403,403,0
|
|
20240910,171900,67442260,403,403,403,403,0
|
|
20240910,171800,67442260,403,403,403,403,0
|
|
20240910,171700,67442260,403,403,403,403,0
|
|
20240910,171600,67442260,403,403,403,403,0
|
|
20240910,171500,67442260,403,403,403,403,0
|
|
20240910,171400,67442260,403,403,403,403,0
|
|
20240910,171300,67442260,403,403,403,403,0
|
|
20240910,171200,67442260,403,403,403,403,0
|
|
20240910,171100,67442260,403,403,403,403,0
|
|
20240910,171000,67442260,403,403,403,403,0
|
|
20240910,170900,67442260,403,403,403,403,0
|
|
20240910,170800,67442260,403,403,403,403,0
|
|
20240910,170700,67442260,403,403,403,403,0
|
|
20240910,170600,67442260,403,403,403,403,0
|
|
20240910,170500,67442260,403,403,403,403,0
|
|
20240910,170400,67442260,403,403,403,403,0
|
|
20240910,170300,67442260,403,403,403,403,0
|
|
20240910,170200,67442260,403,403,403,403,0
|
|
20240910,170100,67442260,403,403,403,403,0
|
|
20240910,170000,67442260,403,403,403,403,0
|
|
20240910,165900,67442260,403,403,403,403,0
|
|
20240910,165800,67442260,403,403,403,403,0
|
|
20240910,165700,67442260,403,403,403,403,0
|
|
20240910,165600,67442260,403,403,403,403,0
|
|
20240910,165500,67442260,403,403,403,403,0
|
|
20240910,165400,67442260,403,403,403,403,0
|
|
20240910,165300,67442260,403,403,403,403,0
|
|
20240910,165200,67442260,403,403,403,403,0
|
|
20240910,165100,67442260,403,403,403,403,1776
|
|
20240910,165000,67442260,403,403,403,403,0
|
|
20240910,164900,67442260,403,403,403,403,0
|
|
20240910,164800,67442260,403,403,403,403,0
|
|
20240910,164700,67442260,403,403,403,403,0
|
|
20240910,164600,67442260,403,403,403,403,0
|
|
20240910,164500,67442260,403,403,403,403,0
|
|
20240910,164400,67442260,403,403,403,403,0
|
|
20240910,164300,67442260,403,403,403,403,0
|
|
20240910,164200,67442260,403,403,403,403,0
|
|
20240910,164100,67442260,403,403,403,403,0
|
|
20240910,164000,67442260,403,403,403,403,0
|
|
20240910,163900,67442260,403,403,403,403,0
|
|
20240910,163800,67442260,403,403,403,403,0
|
|
20240910,163700,67442260,403,403,403,403,0
|
|
20240910,163600,67442260,403,403,403,403,0
|
|
20240910,163500,67442260,403,403,403,403,0
|
|
20240910,163400,67442260,403,403,403,403,0
|
|
20240910,163300,67442260,403,403,403,403,0
|
|
20240910,163200,67442260,403,403,403,403,0
|
|
20240910,163100,67442260,403,403,403,403,0
|
|
20240910,163000,67442260,403,403,403,403,0
|
|
20240910,162900,67442260,403,403,403,403,0
|
|
20240910,162800,67442260,403,403,403,403,0
|
|
20240910,162700,67442260,403,403,403,403,0
|
|
20240910,162600,67442260,403,403,403,403,0
|
|
20240910,162500,67442260,403,403,403,403,0
|
|
20240910,162400,67442260,403,403,403,403,0
|
|
20240910,162300,67442260,403,403,403,403,0
|
|
20240910,162200,67442260,403,403,403,403,0
|
|
20240910,162100,67442260,403,403,403,403,1776
|
|
20240910,162000,67442260,403,403,403,403,0
|
|
20240910,161900,67442260,403,403,403,403,0
|
|
20240910,161800,67442260,403,403,403,403,0
|
|
20240910,161700,67442260,403,403,403,403,0
|
|
20240910,161600,67442260,403,403,403,403,0
|
|
20240910,161500,67442260,403,403,403,403,0
|
|
20240910,161400,67442260,403,403,403,403,0
|
|
20240910,161300,67442260,403,403,403,403,0
|
|
20240910,161200,67442260,403,403,403,403,0
|
|
20240910,161100,67442260,403,403,403,403,0
|
|
20240910,161000,67442260,403,403,403,403,0
|
|
20240910,160900,67442260,403,403,403,403,0
|
|
20240910,160800,67442260,403,403,403,403,0
|
|
20240910,160700,67442260,403,403,403,403,0
|
|
20240910,160600,67442260,403,403,403,403,0
|
|
20240910,160500,67442260,403,403,403,403,0
|
|
20240910,160400,67442260,403,403,403,403,0
|
|
20240910,160300,67442260,403,403,403,403,0
|
|
20240910,160200,67442260,403,403,403,403,0
|
|
20240910,160100,67442260,403,403,403,403,0
|
|
20240910,160000,67442260,403,403,403,403,0
|
|
20240910,155900,67442260,403,403,403,403,0
|
|
20240910,155800,67442260,403,403,403,403,0
|
|
20240910,155700,67442260,403,403,403,403,0
|
|
20240910,155600,67442260,403,403,403,403,0
|
|
20240910,155500,67442260,403,403,403,403,0
|
|
20240910,155400,67442260,403,403,403,403,0
|
|
20240910,155300,67442260,403,403,403,403,0
|
|
20240910,155200,67442260,403,403,403,403,0
|
|
20240910,155100,67442260,403,403,403,403,1776
|
|
20240910,155000,67442260,403,403,403,403,0
|
|
20240910,154900,67442260,403,403,403,403,0
|
|
20240910,154800,67442260,403,403,403,403,0
|
|
20240910,154700,67442260,403,403,403,403,0
|
|
20240910,154600,67442260,403,403,403,403,0
|
|
20240910,154500,67442260,403,403,403,403,0
|
|
20240910,154400,67442260,403,403,403,403,0
|
|
20240910,154300,67442260,403,403,403,403,0
|
|
20240910,154200,67442260,403,403,403,403,0
|
|
20240910,154100,67442260,403,403,403,403,0
|
|
20240910,154000,67442260,403,403,403,403,0
|
|
20240910,153900,67442260,403,403,403,403,0
|
|
20240910,153800,67442260,403,403,403,403,0
|
|
20240910,153700,67442260,403,403,403,403,0
|
|
20240910,153600,67442260,403,403,403,403,0
|
|
20240910,153500,67442260,403,403,403,403,0
|
|
20240910,153400,67442260,403,403,403,403,0
|
|
20240910,153300,67442260,403,403,403,403,0
|
|
20240910,153200,67442260,403,403,403,403,0
|
|
20240910,153100,67442260,403,403,403,403,0
|
|
20240910,153000,67442260,403,403,403,403,1776
|
|
20240910,152900,66726532,403,403,403,403,0
|
|
20240910,152800,66726532,403,403,403,403,0
|
|
20240910,152700,66726532,403,403,403,403,0
|
|
20240910,152600,66726532,403,403,403,403,0
|
|
20240910,152500,66726532,403,403,403,403,0
|
|
20240910,152400,66726532,403,403,403,403,0
|
|
20240910,152300,66726532,403,403,403,403,0
|
|
20240910,152200,66726532,403,403,403,403,0
|
|
20240910,152100,66726532,403,403,403,403,0
|
|
20240910,152000,66726532,403,403,403,403,0
|
|
20240910,151900,66726532,403,402,403,402,50
|
|
20240910,151800,66706405,403,402,403,402,51
|
|
20240910,151700,66685902,402,402,402,402,0
|
|
20240910,151600,66685902,402,402,402,402,0
|
|
20240910,151500,66685902,402,402,402,402,65
|
|
20240910,151400,66659772,403,403,403,403,0
|
|
20240910,151300,66659772,403,403,403,403,0
|
|
20240910,151200,66659772,403,403,403,403,0
|
|
20240910,151100,66659772,403,403,403,403,0
|
|
20240910,151000,66659772,403,400,403,400,263
|
|
20240910,150900,66554569,402,402,402,402,17
|
|
20240910,150800,66547735,402,402,402,402,92
|
|
20240910,150700,66510751,401,402,402,401,44
|
|
20240910,150600,66493102,403,403,403,403,0
|
|
20240910,150500,66493102,403,403,403,403,1659
|
|
20240910,150400,65824525,403,403,403,403,0
|
|
20240910,150300,65824525,403,403,403,403,1
|
|
20240910,150200,65824122,401,401,401,401,1561
|
|
20240910,150100,65198161,403,403,403,403,39
|
|
20240910,150000,65182444,403,403,403,403,0
|
|
20240910,145900,65182444,403,403,403,403,0
|
|
20240910,145800,65182444,403,403,403,403,0
|
|
20240910,145700,65182444,403,403,403,403,0
|
|
20240910,145600,65182444,403,403,403,403,0
|
|
20240910,145500,65182444,403,403,403,403,1
|
|
20240910,145400,65182041,403,403,403,403,0
|
|
20240910,145300,65182041,403,403,403,403,230
|
|
20240910,145200,65089351,403,403,403,403,0
|
|
20240910,145100,65089351,403,403,403,403,0
|
|
20240910,145000,65089351,403,403,403,403,0
|
|
20240910,144900,65089351,403,403,403,403,0
|
|
20240910,144800,65089351,403,403,403,403,0
|
|
20240910,144700,65089351,403,403,403,403,0
|
|
20240910,144600,65089351,403,403,403,403,0
|
|
20240910,144500,65089351,403,403,403,403,0
|
|
20240910,144400,65089351,403,403,403,403,0
|
|
20240910,144300,65089351,403,403,403,403,0
|
|
20240910,144200,65089351,403,402,403,402,16
|
|
20240910,144100,65082918,404,404,404,404,0
|
|
20240910,144000,65082918,404,404,404,404,0
|
|
20240910,143900,65082918,404,402,404,402,486
|
|
20240910,143800,64887544,402,401,402,401,1688
|
|
20240910,143700,64210591,402,402,402,402,50
|
|
20240910,143600,64190491,402,402,402,402,1
|
|
20240910,143500,64190089,402,402,402,402,66
|
|
20240910,143400,64163557,404,404,404,404,0
|
|
20240910,143300,64163557,404,404,404,404,0
|
|
20240910,143200,64163557,404,404,404,404,0
|
|
20240910,143100,64163557,404,404,404,404,0
|
|
20240910,143000,64163557,404,404,404,403,21
|
|
20240910,142900,64155083,404,404,404,404,0
|
|
20240910,142800,64155083,404,402,404,402,447
|
|
20240910,142700,63975385,402,402,402,402,55
|
|
20240910,142600,63953275,404,404,404,404,0
|
|
20240910,142500,63953275,404,404,404,404,0
|
|
20240910,142400,63953275,404,404,404,404,0
|
|
20240910,142300,63953275,404,404,404,404,0
|
|
20240910,142200,63953275,404,404,404,404,1
|
|
20240910,142100,63952871,404,404,404,404,2
|
|
20240910,142000,63952063,404,404,404,404,0
|
|
20240910,141900,63952063,404,404,404,404,0
|
|
20240910,141800,63952063,404,404,404,404,0
|
|
20240910,141700,63952063,404,404,404,404,0
|
|
20240910,141600,63952063,404,404,404,404,0
|
|
20240910,141500,63952063,404,402,404,401,1735
|
|
20240910,141400,63256127,403,403,403,403,0
|
|
20240910,141300,63256127,403,403,403,403,0
|
|
20240910,141200,63256127,403,403,403,403,0
|
|
20240910,141100,63256127,403,403,403,403,0
|
|
20240910,141000,63256127,403,403,403,403,3
|
|
20240910,140900,63254918,403,403,403,403,11
|
|
20240910,140800,63250485,405,405,405,405,0
|
|
20240910,140700,63250485,405,405,405,405,0
|
|
20240910,140600,63250485,405,405,405,405,0
|
|
20240910,140500,63250485,405,402,405,402,22
|
|
20240910,140400,63241638,405,405,405,405,0
|
|
20240910,140300,63241638,405,405,405,405,0
|
|
20240910,140200,63241638,405,405,405,405,0
|
|
20240910,140100,63241638,405,405,405,405,0
|
|
20240910,140000,63241638,405,405,405,405,0
|
|
20240910,135900,63241638,405,405,405,405,660
|
|
20240910,135800,62974338,405,405,405,405,0
|
|
20240910,135700,62974338,405,405,405,405,0
|
|
20240910,135600,62974338,405,405,405,405,0
|
|
20240910,135500,62974338,405,405,405,405,0
|
|
20240910,135400,62974338,405,405,405,405,0
|
|
20240910,135300,62974338,405,405,405,405,0
|
|
20240910,135200,62974338,405,405,405,405,0
|
|
20240910,135100,62974338,405,405,405,405,0
|
|
20240910,135000,62974338,405,405,405,405,0
|
|
20240910,134900,62974338,405,405,405,405,0
|
|
20240910,134800,62974338,405,405,405,405,0
|
|
20240910,134700,62974338,405,405,405,405,0
|
|
20240910,134600,62974338,405,405,405,405,0
|
|
20240910,134500,62974338,405,405,405,405,0
|
|
20240910,134400,62974338,405,405,405,405,0
|
|
20240910,134300,62974338,405,405,405,405,0
|
|
20240910,134200,62974338,405,405,405,405,0
|
|
20240910,134100,62974338,405,405,405,405,0
|
|
20240910,134000,62974338,405,405,405,405,0
|
|
20240910,133900,62974338,405,405,405,405,0
|
|
20240910,133800,62974338,405,405,405,405,0
|
|
20240910,133700,62974338,405,405,405,405,5
|
|
20240910,133600,62972313,405,405,405,405,0
|
|
20240910,133500,62972313,405,405,405,405,0
|
|
20240910,133400,62972313,405,405,405,405,0
|
|
20240910,133300,62972313,405,405,405,405,0
|
|
20240910,133200,62972313,405,405,405,405,0
|
|
20240910,133100,62972313,405,405,405,405,0
|
|
20240910,133000,62972313,405,402,405,402,65
|
|
20240910,132900,62946180,405,405,405,405,117
|
|
20240910,132800,62898795,405,405,405,405,1
|
|
20240910,132700,62898390,402,402,402,402,2486
|
|
20240910,132600,61899018,402,403,403,402,12397
|
|
20240910,132500,56909029,404,404,404,404,0
|
|
20240910,132400,56909029,404,404,404,404,1167
|
|
20240910,132300,56437561,405,405,405,405,0
|
|
20240910,132200,56437561,405,405,405,405,0
|
|
20240910,132100,56437561,405,405,405,405,0
|
|
20240910,132000,56437561,405,405,405,405,0
|
|
20240910,131900,56437561,405,405,405,405,0
|
|
20240910,131800,56437561,405,405,405,405,0
|
|
20240910,131700,56437561,405,405,405,405,0
|
|
20240910,131600,56437561,405,405,405,405,3
|
|
20240910,131500,56436346,404,404,404,404,0
|
|
20240910,131400,56436346,404,404,404,404,30
|
|
20240910,131300,56424226,404,404,404,404,0
|
|
20240910,131200,56424226,404,404,404,404,1
|
|
20240910,131100,56423822,404,404,404,404,0
|
|
20240910,131000,56423822,404,404,404,404,0
|
|
20240910,130900,56423822,404,404,404,404,50
|
|
20240910,130800,56403622,404,404,404,404,0
|
|
20240910,130700,56403622,404,404,404,404,5
|
|
20240910,130600,56401602,406,406,406,406,0
|
|
20240910,130500,56401602,406,405,406,405,8
|
|
20240910,130400,56398356,406,406,406,406,0
|
|
20240910,130300,56398356,406,406,406,406,0
|
|
20240910,130200,56398356,406,406,406,406,0
|
|
20240910,130100,56398356,406,406,406,406,0
|
|
20240910,130000,56398356,406,406,406,406,50
|
|
20240910,125900,56378056,406,406,406,406,0
|
|
20240910,125800,56378056,406,406,406,406,0
|
|
20240910,125700,56378056,406,406,406,406,0
|
|
20240910,125600,56378056,406,406,406,406,0
|
|
20240910,125500,56378056,406,406,406,406,0
|
|
20240910,125400,56378056,406,406,406,406,0
|
|
20240910,125300,56378056,406,406,406,406,0
|
|
20240910,125200,56378056,406,406,406,406,0
|
|
20240910,125100,56378056,406,406,406,406,0
|
|
20240910,125000,56378056,406,405,406,405,46
|
|
20240910,124900,56359381,406,406,406,406,0
|
|
20240910,124800,56359381,406,406,406,406,0
|
|
20240910,124700,56359381,406,406,406,406,0
|
|
20240910,124600,56359381,406,406,406,406,0
|
|
20240910,124500,56359381,406,406,406,406,0
|
|
20240910,124400,56359381,406,406,406,406,0
|
|
20240910,124300,56359381,406,406,406,406,0
|
|
20240910,124200,56359381,406,406,406,406,1
|
|
20240910,124100,56358975,404,404,404,404,0
|
|
20240910,124000,56358975,404,404,404,404,0
|
|
20240910,123900,56358975,404,405,405,404,3843
|
|
20240910,123800,54806398,406,406,406,406,4
|
|
20240910,123700,54804774,406,406,406,406,0
|
|
20240910,123600,54804774,406,406,406,406,0
|
|
20240910,123500,54804774,406,406,406,406,0
|
|
20240910,123400,54804774,406,405,406,405,2
|
|
20240910,123300,54803963,406,406,406,406,1
|
|
20240910,123200,54803557,405,405,405,405,13
|
|
20240910,123100,54798292,405,405,405,405,0
|
|
20240910,123000,54798292,405,405,405,405,0
|
|
20240910,122900,54798292,405,405,405,405,0
|
|
20240910,122800,54798292,405,405,405,405,0
|
|
20240910,122700,54798292,405,405,405,405,0
|
|
20240910,122600,54798292,405,405,405,405,0
|
|
20240910,122500,54798292,405,405,405,405,0
|
|
20240910,122400,54798292,405,405,405,405,3
|
|
20240910,122300,54797077,405,405,405,405,0
|
|
20240910,122200,54797077,405,405,405,405,0
|
|
20240910,122100,54797077,405,405,405,405,0
|
|
20240910,122000,54797077,405,405,405,405,0
|
|
20240910,121900,54797077,405,404,405,404,45
|
|
20240910,121800,54778863,405,405,405,405,3
|
|
20240910,121700,54777648,405,405,405,405,203
|
|
20240910,121600,54695433,405,405,405,405,0
|
|
20240910,121500,54695433,405,405,405,405,0
|
|
20240910,121400,54695433,405,405,405,405,0
|
|
20240910,121300,54695433,405,405,405,405,0
|
|
20240910,121200,54695433,405,405,405,405,0
|
|
20240910,121100,54695433,405,405,405,405,0
|
|
20240910,121000,54695433,405,405,405,405,0
|
|
20240910,120900,54695433,405,405,405,405,0
|
|
20240910,120800,54695433,405,405,405,405,0
|
|
20240910,120700,54695433,405,405,405,405,193
|
|
20240910,120600,54617268,408,408,408,408,0
|
|
20240910,120500,54617268,408,408,408,408,1
|
|
20240910,120400,54616860,409,409,409,409,0
|
|
20240910,120300,54616860,409,409,409,409,0
|
|
20240910,120200,54616860,409,409,409,409,0
|
|
20240910,120100,54616860,409,409,409,409,1429
|
|
20240910,120000,54032399,409,409,409,409,1
|
|
20240910,115900,54031990,405,405,405,405,0
|
|
20240910,115800,54031990,405,405,405,405,0
|
|
20240910,115700,54031990,405,404,405,404,4607
|
|
20240910,115600,52167155,405,405,405,405,0
|
|
20240910,115500,52167155,405,405,405,405,0
|
|
20240910,115400,52167155,405,405,405,405,0
|
|
20240910,115300,52167155,405,405,405,405,0
|
|
20240910,115200,52167155,405,405,405,405,0
|
|
20240910,115100,52167155,405,405,405,405,1
|
|
20240910,115000,52166750,405,405,405,405,0
|
|
20240910,114900,52166750,405,405,405,405,1393
|
|
20240910,114800,51602585,404,404,404,404,608
|
|
20240910,114700,51356953,404,404,404,404,2
|
|
20240910,114600,51356145,404,404,404,404,0
|
|
20240910,114500,51356145,404,404,404,404,0
|
|
20240910,114400,51356145,404,404,404,404,0
|
|
20240910,114300,51356145,404,404,404,404,0
|
|
20240910,114200,51356145,404,404,404,404,0
|
|
20240910,114100,51356145,404,404,404,404,0
|
|
20240910,114000,51356145,404,404,404,404,2
|
|
20240910,113900,51355337,404,404,404,404,0
|
|
20240910,113800,51355337,404,404,404,404,0
|
|
20240910,113700,51355337,404,404,404,404,0
|
|
20240910,113600,51355337,404,404,404,404,2
|
|
20240910,113500,51354529,404,404,404,404,1
|
|
20240910,113400,51354125,403,403,403,403,0
|
|
20240910,113300,51354125,403,403,403,403,0
|
|
20240910,113200,51354125,403,403,403,403,0
|
|
20240910,113100,51354125,403,404,404,403,1901
|
|
20240910,113000,50588021,404,404,404,404,1
|
|
20240910,112900,50587617,403,403,403,403,8121
|
|
20240910,112800,47314854,403,403,403,403,0
|
|
20240910,112700,47314854,403,403,403,403,0
|
|
20240910,112600,47314854,403,403,403,403,300
|
|
20240910,112500,47193954,403,403,403,403,9018
|
|
20240910,112400,43559700,401,401,401,401,0
|
|
20240910,112300,43559700,401,401,401,401,0
|
|
20240910,112200,43559700,401,401,401,401,0
|
|
20240910,112100,43559700,401,401,401,401,186
|
|
20240910,112000,43485114,401,401,401,401,0
|
|
20240910,111900,43485114,401,401,401,401,0
|
|
20240910,111800,43485114,401,401,401,401,1
|
|
20240910,111700,43484713,403,403,403,403,0
|
|
20240910,111600,43484713,403,403,403,403,11
|
|
20240910,111500,43480280,400,400,400,400,0
|
|
20240910,111400,43480280,400,400,400,400,0
|
|
20240910,111300,43480280,400,400,400,400,0
|
|
20240910,111200,43480280,400,400,400,400,0
|
|
20240910,111100,43480280,400,400,400,400,0
|
|
20240910,111000,43480280,400,400,400,400,0
|
|
20240910,110900,43480280,400,400,400,400,1
|
|
20240910,110800,43479880,403,403,403,403,0
|
|
20240910,110700,43479880,403,403,403,403,1
|
|
20240910,110600,43479477,402,402,402,402,0
|
|
20240910,110500,43479477,402,402,402,402,3001
|
|
20240910,110400,42273075,400,400,400,400,252
|
|
20240910,110300,42172275,402,402,402,402,22
|
|
20240910,110200,42163431,402,400,402,399,3105
|
|
20240910,110100,40922683,404,404,404,404,36
|
|
20240910,110000,40908139,404,403,404,397,9739
|
|
20240910,105900,37011081,404,404,404,404,9
|
|
20240910,105800,37007445,404,404,404,404,1
|
|
20240910,105700,37007041,405,405,405,405,0
|
|
20240910,105600,37007041,405,405,405,405,0
|
|
20240910,105500,37007041,405,404,405,404,97
|
|
20240910,105400,36967793,405,405,405,405,0
|
|
20240910,105300,36967793,405,405,405,405,0
|
|
20240910,105200,36967793,405,405,405,405,0
|
|
20240910,105100,36967793,405,405,405,405,6
|
|
20240910,105000,36965363,405,405,405,405,0
|
|
20240910,104900,36965363,405,405,405,405,0
|
|
20240910,104800,36965363,405,405,405,405,11
|
|
20240910,104700,36960908,405,405,405,405,28
|
|
20240910,104600,36949568,405,405,405,405,27
|
|
20240910,104500,36938633,405,405,405,405,15
|
|
20240910,104400,36932558,405,404,405,404,631
|
|
20240910,104300,36677620,404,405,405,403,252
|
|
20240910,104200,36576006,405,405,405,405,17
|
|
20240910,104100,36569121,405,405,405,405,10
|
|
20240910,104000,36565071,405,405,405,402,22
|
|
20240910,103900,36556203,405,405,405,405,66
|
|
20240910,103800,36529473,405,405,405,403,2923
|
|
20240910,103700,35348714,405,405,405,405,1134
|
|
20240910,103600,34889444,410,410,410,410,11
|
|
20240910,103500,34884934,410,409,411,409,27
|
|
20240910,103400,34873862,409,409,409,409,647
|
|
20240910,103300,34609239,409,409,409,409,29
|
|
20240910,103200,34597378,409,410,410,409,27
|
|
20240910,103100,34586328,410,410,411,407,7160
|
|
20240910,103000,31667192,407,412,412,407,11441
|
|
20240910,102900,27004825,412,412,412,412,24
|
|
20240910,102800,26994937,412,412,413,412,20
|
|
20240910,102700,26986690,414,410,414,410,9003
|
|
20240910,102600,23290212,410,406,410,406,23868
|
|
20240910,102500,13567961,406,406,406,405,17
|
|
20240910,102400,13561060,406,404,406,404,4327
|
|
20240910,102300,11810000,404,404,404,404,2133
|
|
20240910,102200,10948268,404,404,404,403,55
|
|
20240910,102100,10926088,404,403,404,402,140
|
|
20240910,102000,10869791,403,402,403,402,629
|
|
20240910,101900,10616433,402,402,402,402,4022
|
|
20240910,101800,8999589,402,402,402,402,4
|
|
20240910,101700,8997981,402,401,402,400,6
|
|
20240910,101600,8995575,402,401,402,400,97
|
|
20240910,101500,8956677,402,402,402,401,8
|
|
20240910,101400,8953463,400,401,402,400,15
|
|
20240910,101300,8947455,402,401,402,401,8
|
|
20240910,101200,8944245,400,402,402,400,28
|
|
20240910,101100,8933001,402,402,402,402,0
|
|
20240910,101000,8933001,402,402,402,402,0
|
|
20240910,100900,8933001,402,402,402,402,350
|
|
20240910,100800,8792301,402,402,402,402,0
|
|
20240910,100700,8792301,402,402,402,402,0
|
|
20240910,100600,8792301,402,402,402,402,0
|
|
20240910,100500,8792301,402,402,402,402,0
|
|
20240910,100400,8792301,402,402,402,402,3
|
|
20240910,100300,8791095,399,399,399,399,0
|
|
20240910,100200,8791095,399,399,399,399,0
|
|
20240910,100100,8791095,399,399,399,399,0
|
|
20240910,100000,8791095,399,399,399,399,0
|
|
20240910,095900,8791095,399,399,399,399,0
|
|
20240910,095800,8791095,399,399,399,399,100
|
|
20240910,095700,8751195,399,399,399,399,0
|
|
20240910,095600,8751195,399,399,399,399,1
|
|
20240910,095500,8750796,403,403,403,403,3
|
|
20240910,095400,8749587,399,399,399,399,0
|
|
20240910,095300,8749587,399,399,399,399,0
|
|
20240910,095200,8749587,399,399,399,399,0
|
|
20240910,095100,8749587,399,399,399,399,0
|
|
20240910,095000,8749587,399,399,399,399,0
|
|
20240910,094900,8749587,399,399,399,399,1
|
|
20240910,094800,8749188,403,403,403,403,0
|
|
20240910,094700,8749188,403,403,403,403,0
|
|
20240910,094600,8749188,403,403,403,403,0
|
|
20240910,094500,8749188,403,400,403,399,2416
|
|
20240910,094400,7785082,400,400,400,400,0
|
|
20240910,094300,7785082,400,403,403,400,6
|
|
20240910,094200,7782675,403,403,403,403,3
|
|
20240910,094100,7781466,403,403,403,403,0
|
|
20240910,094000,7781466,403,403,403,403,0
|
|
20240910,093900,7781466,403,403,403,403,0
|
|
20240910,093800,7781466,403,403,403,403,1
|
|
20240910,093700,7781063,403,403,403,403,1
|
|
20240910,093600,7780660,403,403,403,403,0
|
|
20240910,093500,7780660,403,402,403,401,3905
|
|
20240910,093400,6210850,402,402,402,402,10
|
|
20240910,093300,6206830,403,404,404,403,40
|
|
20240910,093200,6190699,403,403,403,403,0
|
|
20240910,093100,6190699,403,403,403,403,0
|
|
20240910,093000,6190699,403,402,403,402,2
|
|
20240910,092900,6189894,402,404,404,402,1010
|
|
20240910,092800,5783854,404,402,404,402,238
|
|
20240910,092700,5687908,402,402,402,402,2803
|
|
20240910,092600,4561102,402,404,405,402,2002
|
|
20240910,092500,3750498,405,405,405,405,0
|
|
20240910,092400,3750498,405,401,405,401,5452
|
|
20240910,092300,1547895,401,400,401,400,949
|
|
20240910,092200,1167994,400,398,400,398,13
|
|
20240910,092100,1162818,398,398,398,398,0
|
|
20240910,092000,1162818,398,398,398,398,90
|
|
20240910,091900,1126998,398,398,398,398,2
|
|
20240910,091800,1126202,399,399,399,399,0
|
|
20240910,091700,1126202,399,399,399,399,11
|
|
20240910,091600,1121813,399,399,399,399,2
|
|
20240910,091500,1121015,399,399,399,399,0
|
|
20240910,091400,1121015,399,399,399,399,5
|
|
20240910,091300,1119020,398,398,398,398,1000
|
|
20240910,091200,721020,397,397,397,397,304
|
|
20240910,091100,600332,397,397,397,397,0
|
|
20240910,091000,600332,397,397,397,397,0
|
|
20240910,090900,600332,397,397,397,397,0
|
|
20240910,090800,600332,397,397,397,397,928
|
|
20240910,090700,231916,399,399,399,399,1
|
|
20240910,090600,231517,398,398,398,398,73
|
|
20240910,090500,202463,398,398,398,398,0
|
|
20240910,090400,202463,398,398,398,398,0
|
|
20240910,090300,202463,398,398,398,398,222
|
|
20240910,090200,114107,398,398,398,398,41
|
|
20240910,090100,97789,398,398,398,398,0
|
|
20240910,090000,97789,398,397,398,397,246
|