594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185100,42864822,399,399,399,399,3277
|
|
20240911,185000,42864822,399,399,399,399,0
|
|
20240911,184900,42864822,399,399,399,399,0
|
|
20240911,184800,42864822,399,399,399,399,0
|
|
20240911,184700,42864822,399,399,399,399,0
|
|
20240911,184600,42864822,399,399,399,399,0
|
|
20240911,184500,42864822,399,399,399,399,0
|
|
20240911,184400,42864822,399,399,399,399,0
|
|
20240911,184300,42864822,399,399,399,399,0
|
|
20240911,184200,42864822,399,399,399,399,0
|
|
20240911,184100,42864822,399,399,399,399,0
|
|
20240911,184000,42864822,399,399,399,399,0
|
|
20240911,183900,42864822,399,399,399,399,0
|
|
20240911,183800,42864822,399,399,399,399,0
|
|
20240911,183700,42864822,399,399,399,399,0
|
|
20240911,183600,42864822,399,399,399,399,0
|
|
20240911,183500,42864822,399,399,399,399,0
|
|
20240911,183400,42864822,399,399,399,399,0
|
|
20240911,183300,42864822,399,399,399,399,0
|
|
20240911,183200,42864822,399,399,399,399,0
|
|
20240911,183100,42864822,399,399,399,399,0
|
|
20240911,183000,42864822,399,399,399,399,0
|
|
20240911,182900,42864822,399,399,399,399,0
|
|
20240911,182800,42864822,399,399,399,399,0
|
|
20240911,182700,42864822,399,399,399,399,0
|
|
20240911,182600,42864822,399,399,399,399,0
|
|
20240911,182500,42864822,399,399,399,399,0
|
|
20240911,182400,42864822,399,399,399,399,0
|
|
20240911,182300,42864822,399,399,399,399,0
|
|
20240911,182200,42864822,399,399,399,399,0
|
|
20240911,182100,42864822,399,399,399,399,3277
|
|
20240911,182000,42864822,399,399,399,399,0
|
|
20240911,181900,42864822,399,399,399,399,0
|
|
20240911,181800,42864822,399,399,399,399,0
|
|
20240911,181700,42864822,399,399,399,399,0
|
|
20240911,181600,42864822,399,399,399,399,0
|
|
20240911,181500,42864822,399,399,399,399,0
|
|
20240911,181400,42864822,399,399,399,399,0
|
|
20240911,181300,42864822,399,399,399,399,0
|
|
20240911,181200,42864822,399,399,399,399,0
|
|
20240911,181100,42864822,399,399,399,399,0
|
|
20240911,181000,42864822,399,399,399,399,0
|
|
20240911,180900,42864822,399,399,399,399,0
|
|
20240911,180800,42864822,399,399,399,399,0
|
|
20240911,180700,42864822,399,399,399,399,0
|
|
20240911,180600,42864822,399,399,399,399,0
|
|
20240911,180500,42864822,399,399,399,399,0
|
|
20240911,180400,42864822,399,399,399,399,0
|
|
20240911,180300,42864822,399,399,399,399,0
|
|
20240911,180200,42864822,399,399,399,399,0
|
|
20240911,180100,42864822,399,399,399,399,0
|
|
20240911,180000,42864822,399,399,399,399,0
|
|
20240911,175900,42864822,399,399,399,399,0
|
|
20240911,175800,42864822,399,399,399,399,0
|
|
20240911,175700,42864822,399,399,399,399,0
|
|
20240911,175600,42864822,399,399,399,399,0
|
|
20240911,175500,42864822,399,399,399,399,0
|
|
20240911,175400,42864822,399,399,399,399,0
|
|
20240911,175300,42864822,399,399,399,399,0
|
|
20240911,175200,42864822,399,399,399,399,0
|
|
20240911,175100,42864822,399,399,399,399,3277
|
|
20240911,175000,42864822,399,399,399,399,0
|
|
20240911,174900,42864822,399,399,399,399,0
|
|
20240911,174800,42864822,399,399,399,399,0
|
|
20240911,174700,42864822,399,399,399,399,0
|
|
20240911,174600,42864822,399,399,399,399,0
|
|
20240911,174500,42864822,399,399,399,399,0
|
|
20240911,174400,42864822,399,399,399,399,0
|
|
20240911,174300,42864822,399,399,399,399,0
|
|
20240911,174200,42864822,399,399,399,399,0
|
|
20240911,174100,42864822,399,399,399,399,0
|
|
20240911,174000,42864822,399,399,399,399,0
|
|
20240911,173900,42864822,399,399,399,399,0
|
|
20240911,173800,42864822,399,399,399,399,0
|
|
20240911,173700,42864822,399,399,399,399,0
|
|
20240911,173600,42864822,399,399,399,399,0
|
|
20240911,173500,42864822,399,399,399,399,0
|
|
20240911,173400,42864822,399,399,399,399,0
|
|
20240911,173300,42864822,399,399,399,399,0
|
|
20240911,173200,42864822,399,399,399,399,0
|
|
20240911,173100,42864822,399,399,399,399,0
|
|
20240911,173000,42864822,399,399,399,399,0
|
|
20240911,172900,42864822,399,399,399,399,0
|
|
20240911,172800,42864822,399,399,399,399,0
|
|
20240911,172700,42864822,399,399,399,399,0
|
|
20240911,172600,42864822,399,399,399,399,0
|
|
20240911,172500,42864822,399,399,399,399,0
|
|
20240911,172400,42864822,399,399,399,399,0
|
|
20240911,172300,42864822,399,399,399,399,0
|
|
20240911,172200,42864822,399,399,399,399,0
|
|
20240911,172100,42864822,399,399,399,399,3277
|
|
20240911,172000,42864822,399,399,399,399,0
|
|
20240911,171900,42864822,399,399,399,399,0
|
|
20240911,171800,42864822,399,399,399,399,0
|
|
20240911,171700,42864822,399,399,399,399,0
|
|
20240911,171600,42864822,399,399,399,399,0
|
|
20240911,171500,42864822,399,399,399,399,0
|
|
20240911,171400,42864822,399,399,399,399,0
|
|
20240911,171300,42864822,399,399,399,399,0
|
|
20240911,171200,42864822,399,399,399,399,0
|
|
20240911,171100,42864822,399,399,399,399,0
|
|
20240911,171000,42864822,399,399,399,399,0
|
|
20240911,170900,42864822,399,399,399,399,0
|
|
20240911,170800,42864822,399,399,399,399,0
|
|
20240911,170700,42864822,399,399,399,399,0
|
|
20240911,170600,42864822,399,399,399,399,0
|
|
20240911,170500,42864822,399,399,399,399,0
|
|
20240911,170400,42864822,399,399,399,399,0
|
|
20240911,170300,42864822,399,399,399,399,0
|
|
20240911,170200,42864822,399,399,399,399,0
|
|
20240911,170100,42864822,399,399,399,399,0
|
|
20240911,170000,42864822,399,399,399,399,0
|
|
20240911,165900,42864822,399,399,399,399,0
|
|
20240911,165800,42864822,399,399,399,399,0
|
|
20240911,165700,42864822,399,399,399,399,0
|
|
20240911,165600,42864822,399,399,399,399,0
|
|
20240911,165500,42864822,399,399,399,399,0
|
|
20240911,165400,42864822,399,399,399,399,0
|
|
20240911,165300,42864822,399,399,399,399,0
|
|
20240911,165200,42864822,399,399,399,399,0
|
|
20240911,165100,42864822,399,399,399,399,3277
|
|
20240911,165000,42864822,399,399,399,399,0
|
|
20240911,164900,42864822,399,399,399,399,0
|
|
20240911,164800,42864822,399,399,399,399,0
|
|
20240911,164700,42864822,399,399,399,399,0
|
|
20240911,164600,42864822,399,399,399,399,0
|
|
20240911,164500,42864822,399,399,399,399,0
|
|
20240911,164400,42864822,399,399,399,399,0
|
|
20240911,164300,42864822,399,399,399,399,0
|
|
20240911,164200,42864822,399,399,399,399,0
|
|
20240911,164100,42864822,399,399,399,399,0
|
|
20240911,164000,42864822,399,399,399,399,0
|
|
20240911,163900,42864822,399,399,399,399,0
|
|
20240911,163800,42864822,399,399,399,399,0
|
|
20240911,163700,42864822,399,399,399,399,0
|
|
20240911,163600,42864822,399,399,399,399,0
|
|
20240911,163500,42864822,399,399,399,399,0
|
|
20240911,163400,42864822,399,399,399,399,0
|
|
20240911,163300,42864822,399,399,399,399,0
|
|
20240911,163200,42864822,399,399,399,399,0
|
|
20240911,163100,42864822,399,399,399,399,0
|
|
20240911,163000,42864822,399,399,399,399,0
|
|
20240911,162900,42864822,399,399,399,399,0
|
|
20240911,162800,42864822,399,399,399,399,0
|
|
20240911,162700,42864822,399,399,399,399,0
|
|
20240911,162600,42864822,399,399,399,399,0
|
|
20240911,162500,42864822,399,399,399,399,0
|
|
20240911,162400,42864822,399,399,399,399,0
|
|
20240911,162300,42864822,399,399,399,399,0
|
|
20240911,162200,42864822,399,399,399,399,0
|
|
20240911,162100,42864822,399,399,399,399,3277
|
|
20240911,162000,42864822,399,399,399,399,0
|
|
20240911,161900,42864822,399,399,399,399,0
|
|
20240911,161800,42864822,399,399,399,399,0
|
|
20240911,161700,42864822,399,399,399,399,0
|
|
20240911,161600,42864822,399,399,399,399,0
|
|
20240911,161500,42864822,399,399,399,399,0
|
|
20240911,161400,42864822,399,399,399,399,0
|
|
20240911,161300,42864822,399,399,399,399,0
|
|
20240911,161200,42864822,399,399,399,399,0
|
|
20240911,161100,42864822,399,399,399,399,0
|
|
20240911,161000,42864822,399,399,399,399,0
|
|
20240911,160900,42864822,399,399,399,399,0
|
|
20240911,160800,42864822,399,399,399,399,0
|
|
20240911,160700,42864822,399,399,399,399,0
|
|
20240911,160600,42864822,399,399,399,399,0
|
|
20240911,160500,42864822,399,399,399,399,0
|
|
20240911,160400,42864822,399,399,399,399,0
|
|
20240911,160300,42864822,399,399,399,399,0
|
|
20240911,160200,42864822,399,399,399,399,0
|
|
20240911,160100,42864822,399,399,399,399,0
|
|
20240911,160000,42864822,399,399,399,399,0
|
|
20240911,155900,42864822,399,399,399,399,0
|
|
20240911,155800,42864822,399,399,399,399,0
|
|
20240911,155700,42864822,399,399,399,399,0
|
|
20240911,155600,42864822,399,399,399,399,0
|
|
20240911,155500,42864822,399,399,399,399,0
|
|
20240911,155400,42864822,399,399,399,399,0
|
|
20240911,155300,42864822,399,399,399,399,0
|
|
20240911,155200,42864822,399,399,399,399,0
|
|
20240911,155100,42864822,399,399,399,399,3277
|
|
20240911,155000,42864822,399,399,399,399,0
|
|
20240911,154900,42864822,399,399,399,399,0
|
|
20240911,154800,42864822,399,399,399,399,0
|
|
20240911,154700,42864822,399,399,399,399,0
|
|
20240911,154600,42864822,399,399,399,399,0
|
|
20240911,154500,42864822,399,399,399,399,0
|
|
20240911,154400,42864822,399,399,399,399,0
|
|
20240911,154300,42864822,399,399,399,399,0
|
|
20240911,154200,42864822,399,399,399,399,0
|
|
20240911,154100,42864822,399,399,399,399,0
|
|
20240911,154000,42864822,399,399,399,399,0
|
|
20240911,153900,42864822,399,399,399,399,0
|
|
20240911,153800,42864822,399,399,399,399,0
|
|
20240911,153700,42864822,399,399,399,399,0
|
|
20240911,153600,42864822,399,399,399,399,0
|
|
20240911,153500,42864822,399,399,399,399,0
|
|
20240911,153400,42864822,399,399,399,399,0
|
|
20240911,153300,42864822,399,399,399,399,0
|
|
20240911,153200,42864822,399,399,399,399,0
|
|
20240911,153100,42864822,399,399,399,399,0
|
|
20240911,153000,42864822,399,399,399,399,3277
|
|
20240911,152900,41557299,402,402,402,402,0
|
|
20240911,152800,41557299,402,402,402,402,0
|
|
20240911,152700,41557299,402,402,402,402,0
|
|
20240911,152600,41557299,402,402,402,402,0
|
|
20240911,152500,41557299,402,402,402,402,0
|
|
20240911,152400,41557299,402,402,402,402,0
|
|
20240911,152300,41557299,402,402,402,402,0
|
|
20240911,152200,41557299,402,402,402,402,0
|
|
20240911,152100,41557299,402,402,402,402,0
|
|
20240911,152000,41557299,402,402,402,402,0
|
|
20240911,151900,41557299,402,402,402,402,0
|
|
20240911,151800,41557299,402,402,402,402,0
|
|
20240911,151700,41557299,402,402,402,402,0
|
|
20240911,151600,41557299,402,399,402,399,1767
|
|
20240911,151500,40852257,400,400,400,400,51
|
|
20240911,151400,40831857,400,400,400,400,0
|
|
20240911,151300,40831857,400,399,400,399,401
|
|
20240911,151200,40671857,400,400,400,400,0
|
|
20240911,151100,40671857,400,400,400,400,3
|
|
20240911,151000,40670657,400,400,400,400,1
|
|
20240911,150900,40670257,399,399,399,399,0
|
|
20240911,150800,40670257,399,400,400,399,75
|
|
20240911,150700,40640258,400,400,400,400,0
|
|
20240911,150600,40640258,400,400,400,400,4177
|
|
20240911,150500,38969458,402,402,402,402,0
|
|
20240911,150400,38969458,402,402,402,402,0
|
|
20240911,150300,38969458,402,401,402,401,27
|
|
20240911,150200,38958628,402,402,402,402,0
|
|
20240911,150100,38958628,402,402,402,402,120
|
|
20240911,150000,38910388,402,402,402,402,20
|
|
20240911,145900,38902348,403,403,403,403,0
|
|
20240911,145800,38902348,403,403,403,403,0
|
|
20240911,145700,38902348,403,403,403,403,0
|
|
20240911,145600,38902348,403,403,403,403,0
|
|
20240911,145500,38902348,403,403,403,403,1082
|
|
20240911,145400,38466302,402,402,402,402,99
|
|
20240911,145300,38426504,401,401,401,401,0
|
|
20240911,145200,38426504,401,401,401,401,0
|
|
20240911,145100,38426504,401,401,401,401,0
|
|
20240911,145000,38426504,401,401,401,401,1
|
|
20240911,144900,38426103,400,400,400,400,521
|
|
20240911,144800,38217703,402,402,402,402,0
|
|
20240911,144700,38217703,402,402,402,402,185
|
|
20240911,144600,38143333,400,400,400,400,0
|
|
20240911,144500,38143333,400,400,400,400,1000
|
|
20240911,144400,37743333,400,400,400,400,864
|
|
20240911,144300,37397733,401,401,401,401,18
|
|
20240911,144200,37390515,401,401,401,401,1118
|
|
20240911,144100,36942197,403,403,403,403,0
|
|
20240911,144000,36942197,403,403,403,403,0
|
|
20240911,143900,36942197,403,403,403,403,0
|
|
20240911,143800,36942197,403,403,403,403,14
|
|
20240911,143700,36936555,403,403,403,403,0
|
|
20240911,143600,36936555,403,403,403,403,2
|
|
20240911,143500,36935749,403,403,403,403,3
|
|
20240911,143400,36934540,403,403,403,403,0
|
|
20240911,143300,36934540,403,403,403,403,0
|
|
20240911,143200,36934540,403,403,403,403,0
|
|
20240911,143100,36934540,403,403,403,403,0
|
|
20240911,143000,36934540,403,403,403,403,0
|
|
20240911,142900,36934540,403,402,403,401,10827
|
|
20240911,142800,32590631,403,403,403,403,400
|
|
20240911,142700,32429431,403,403,403,403,0
|
|
20240911,142600,32429431,403,403,403,403,0
|
|
20240911,142500,32429431,403,403,403,403,0
|
|
20240911,142400,32429431,403,403,403,403,0
|
|
20240911,142300,32429431,403,403,403,403,0
|
|
20240911,142200,32429431,403,403,403,403,0
|
|
20240911,142100,32429431,403,403,403,403,0
|
|
20240911,142000,32429431,403,403,403,403,0
|
|
20240911,141900,32429431,403,403,403,403,0
|
|
20240911,141800,32429431,403,403,403,403,0
|
|
20240911,141700,32429431,403,403,403,403,10
|
|
20240911,141600,32425401,403,403,403,403,0
|
|
20240911,141500,32425401,403,403,403,403,0
|
|
20240911,141400,32425401,403,403,403,403,0
|
|
20240911,141300,32425401,403,403,403,403,0
|
|
20240911,141200,32425401,403,403,403,403,0
|
|
20240911,141100,32425401,403,403,403,403,0
|
|
20240911,141000,32425401,403,402,403,402,1111
|
|
20240911,140900,31978668,403,403,403,403,0
|
|
20240911,140800,31978668,403,403,403,403,0
|
|
20240911,140700,31978668,403,403,403,403,0
|
|
20240911,140600,31978668,403,403,403,403,0
|
|
20240911,140500,31978668,403,403,403,403,9
|
|
20240911,140400,31975041,403,403,403,403,0
|
|
20240911,140300,31975041,403,403,403,403,0
|
|
20240911,140200,31975041,403,403,403,403,125
|
|
20240911,140100,31924666,403,403,403,403,0
|
|
20240911,140000,31924666,403,403,403,403,0
|
|
20240911,135900,31924666,403,403,403,403,0
|
|
20240911,135800,31924666,403,403,403,403,0
|
|
20240911,135700,31924666,403,402,403,402,815
|
|
20240911,135600,31596955,404,404,404,404,0
|
|
20240911,135500,31596955,404,404,404,404,0
|
|
20240911,135400,31596955,404,404,404,404,0
|
|
20240911,135300,31596955,404,404,404,404,0
|
|
20240911,135200,31596955,404,404,404,404,1
|
|
20240911,135100,31596551,405,405,405,405,0
|
|
20240911,135000,31596551,405,405,405,405,0
|
|
20240911,134900,31596551,405,405,405,405,0
|
|
20240911,134800,31596551,405,405,405,405,0
|
|
20240911,134700,31596551,405,405,405,405,0
|
|
20240911,134600,31596551,405,405,405,405,0
|
|
20240911,134500,31596551,405,405,405,405,0
|
|
20240911,134400,31596551,405,405,405,405,0
|
|
20240911,134300,31596551,405,405,405,405,0
|
|
20240911,134200,31596551,405,405,405,405,0
|
|
20240911,134100,31596551,405,405,405,405,2
|
|
20240911,134000,31595741,404,404,404,404,3
|
|
20240911,133900,31594529,405,405,405,405,0
|
|
20240911,133800,31594529,405,405,405,405,0
|
|
20240911,133700,31594529,405,405,405,405,1
|
|
20240911,133600,31594124,401,404,404,401,6950
|
|
20240911,133500,28795727,404,404,404,404,0
|
|
20240911,133400,28795727,404,404,404,404,0
|
|
20240911,133300,28795727,404,404,404,404,41
|
|
20240911,133200,28779163,404,404,405,404,4091
|
|
20240911,133100,27126391,405,405,405,405,3366
|
|
20240911,133000,25763161,404,405,405,404,145
|
|
20240911,132900,25704575,405,405,405,405,0
|
|
20240911,132800,25704575,405,405,405,405,15
|
|
20240911,132700,25698500,406,406,406,406,9
|
|
20240911,132600,25694846,406,406,406,406,1
|
|
20240911,132500,25694440,406,406,406,406,0
|
|
20240911,132400,25694440,406,406,406,406,0
|
|
20240911,132300,25694440,406,406,406,406,0
|
|
20240911,132200,25694440,406,406,406,406,0
|
|
20240911,132100,25694440,406,406,406,406,0
|
|
20240911,132000,25694440,406,406,406,406,0
|
|
20240911,131900,25694440,406,406,406,406,4
|
|
20240911,131800,25692816,406,406,406,406,0
|
|
20240911,131700,25692816,406,406,406,406,0
|
|
20240911,131600,25692816,406,406,406,406,0
|
|
20240911,131500,25692816,406,406,406,406,0
|
|
20240911,131400,25692816,406,406,406,406,87
|
|
20240911,131300,25657494,406,406,406,406,0
|
|
20240911,131200,25657494,406,406,406,406,0
|
|
20240911,131100,25657494,406,406,406,406,0
|
|
20240911,131000,25657494,406,406,406,406,0
|
|
20240911,130900,25657494,406,406,406,406,0
|
|
20240911,130800,25657494,406,406,406,406,0
|
|
20240911,130700,25657494,406,406,406,406,0
|
|
20240911,130600,25657494,406,405,406,405,832
|
|
20240911,130500,25320526,405,405,405,405,44
|
|
20240911,130400,25302706,405,405,405,405,0
|
|
20240911,130300,25302706,405,404,405,404,51
|
|
20240911,130200,25282101,405,405,405,405,1
|
|
20240911,130100,25281696,404,404,404,404,0
|
|
20240911,130000,25281696,404,405,405,404,404
|
|
20240911,125900,25118350,406,406,406,406,0
|
|
20240911,125800,25118350,406,406,406,406,0
|
|
20240911,125700,25118350,406,406,406,406,0
|
|
20240911,125600,25118350,406,406,406,406,0
|
|
20240911,125500,25118350,406,406,406,406,10
|
|
20240911,125400,25114290,406,406,406,406,1231
|
|
20240911,125300,24614504,406,406,406,406,0
|
|
20240911,125200,24614504,406,406,406,406,10
|
|
20240911,125100,24610444,406,406,406,406,1
|
|
20240911,125000,24610038,407,407,407,407,0
|
|
20240911,124900,24610038,407,407,407,407,0
|
|
20240911,124800,24610038,407,407,407,407,0
|
|
20240911,124700,24610038,407,405,407,405,4
|
|
20240911,124600,24608412,407,407,407,407,0
|
|
20240911,124500,24608412,407,407,407,407,0
|
|
20240911,124400,24608412,407,407,407,407,0
|
|
20240911,124300,24608412,407,407,407,407,0
|
|
20240911,124200,24608412,407,407,407,407,0
|
|
20240911,124100,24608412,407,407,407,407,0
|
|
20240911,124000,24608412,407,407,407,407,0
|
|
20240911,123900,24608412,407,407,407,407,0
|
|
20240911,123800,24608412,407,407,407,407,0
|
|
20240911,123700,24608412,407,407,407,407,0
|
|
20240911,123600,24608412,407,407,407,407,0
|
|
20240911,123500,24608412,407,407,407,407,0
|
|
20240911,123400,24608412,407,407,407,407,0
|
|
20240911,123300,24608412,407,407,407,407,0
|
|
20240911,123200,24608412,407,407,407,407,0
|
|
20240911,123100,24608412,407,407,407,407,10
|
|
20240911,123000,24604342,407,407,407,407,4
|
|
20240911,122900,24602714,407,407,407,407,0
|
|
20240911,122800,24602714,407,407,407,407,22
|
|
20240911,122700,24593760,407,407,407,407,0
|
|
20240911,122600,24593760,407,407,407,407,0
|
|
20240911,122500,24593760,407,407,407,407,0
|
|
20240911,122400,24593760,407,407,407,407,0
|
|
20240911,122300,24593760,407,407,407,407,10
|
|
20240911,122200,24589690,407,406,407,406,300
|
|
20240911,122100,24467870,406,406,406,406,0
|
|
20240911,122000,24467870,406,406,406,406,0
|
|
20240911,121900,24467870,406,406,406,406,0
|
|
20240911,121800,24467870,406,406,406,406,1
|
|
20240911,121700,24467464,404,404,404,404,0
|
|
20240911,121600,24467464,404,404,404,404,60
|
|
20240911,121500,24443224,406,406,406,406,40
|
|
20240911,121400,24426984,406,406,406,406,0
|
|
20240911,121300,24426984,406,406,406,406,8
|
|
20240911,121200,24423736,406,406,406,406,0
|
|
20240911,121100,24423736,406,406,406,406,0
|
|
20240911,121000,24423736,406,406,406,406,0
|
|
20240911,120900,24423736,406,406,406,406,0
|
|
20240911,120800,24423736,406,406,406,406,1000
|
|
20240911,120700,24017736,406,405,406,405,2291
|
|
20240911,120600,23089880,405,405,405,405,3752
|
|
20240911,120500,21570320,405,405,405,405,0
|
|
20240911,120400,21570320,405,405,405,405,0
|
|
20240911,120300,21570320,405,405,405,405,6
|
|
20240911,120200,21567890,405,405,405,405,0
|
|
20240911,120100,21567890,405,405,405,405,1
|
|
20240911,120000,21567485,404,404,404,404,0
|
|
20240911,115900,21567485,404,404,404,404,102
|
|
20240911,115800,21526277,405,405,405,405,0
|
|
20240911,115700,21526277,405,405,405,405,0
|
|
20240911,115600,21526277,405,405,405,405,0
|
|
20240911,115500,21526277,405,405,405,405,0
|
|
20240911,115400,21526277,405,405,405,405,0
|
|
20240911,115300,21526277,405,405,405,405,0
|
|
20240911,115200,21526277,405,405,405,405,0
|
|
20240911,115100,21526277,405,405,405,405,0
|
|
20240911,115000,21526277,405,405,405,405,0
|
|
20240911,114900,21526277,405,405,405,405,1051
|
|
20240911,114800,21100622,405,405,405,405,0
|
|
20240911,114700,21100622,405,405,405,405,0
|
|
20240911,114600,21100622,405,405,405,405,0
|
|
20240911,114500,21100622,405,405,405,405,0
|
|
20240911,114400,21100622,405,405,405,405,2
|
|
20240911,114300,21099812,403,403,403,403,0
|
|
20240911,114200,21099812,403,403,403,403,0
|
|
20240911,114100,21099812,403,405,405,403,31
|
|
20240911,114000,21087317,403,403,403,403,0
|
|
20240911,113900,21087317,403,403,403,403,0
|
|
20240911,113800,21087317,403,403,403,403,0
|
|
20240911,113700,21087317,403,403,403,403,0
|
|
20240911,113600,21087317,403,403,403,403,0
|
|
20240911,113500,21087317,403,403,403,403,159
|
|
20240911,113400,21023240,403,403,403,403,0
|
|
20240911,113300,21023240,403,403,403,403,50
|
|
20240911,113200,21003090,403,403,403,403,0
|
|
20240911,113100,21003090,403,403,403,403,0
|
|
20240911,113000,21003090,403,403,403,403,2031
|
|
20240911,112900,20184597,403,403,403,403,52
|
|
20240911,112800,20163641,403,403,403,403,50
|
|
20240911,112700,20143491,403,403,403,403,6092
|
|
20240911,112600,17688415,403,403,403,403,0
|
|
20240911,112500,17688415,403,403,403,403,0
|
|
20240911,112400,17688415,403,403,403,403,2500
|
|
20240911,112300,16680915,403,403,403,403,0
|
|
20240911,112200,16680915,403,403,403,403,0
|
|
20240911,112100,16680915,403,403,403,403,0
|
|
20240911,112000,16680915,403,403,403,403,0
|
|
20240911,111900,16680915,403,403,403,403,0
|
|
20240911,111800,16680915,403,403,403,403,108
|
|
20240911,111700,16637391,403,403,403,403,0
|
|
20240911,111600,16637391,403,403,403,403,0
|
|
20240911,111500,16637391,403,403,403,403,0
|
|
20240911,111400,16637391,403,403,403,403,0
|
|
20240911,111300,16637391,403,404,404,403,10000
|
|
20240911,111200,12607341,405,405,405,405,0
|
|
20240911,111100,12607341,405,405,405,405,0
|
|
20240911,111000,12607341,405,405,405,405,0
|
|
20240911,110900,12607341,405,405,405,405,0
|
|
20240911,110800,12607341,405,404,405,403,969
|
|
20240911,110700,12215989,405,405,405,405,0
|
|
20240911,110600,12215989,405,405,405,405,116
|
|
20240911,110500,12169009,405,405,405,405,0
|
|
20240911,110400,12169009,405,405,405,405,0
|
|
20240911,110300,12169009,405,405,405,405,0
|
|
20240911,110200,12169009,405,405,405,405,12
|
|
20240911,110100,12164149,406,406,406,406,0
|
|
20240911,110000,12164149,406,406,406,406,7
|
|
20240911,105900,12161307,406,406,406,406,0
|
|
20240911,105800,12161307,406,406,406,406,0
|
|
20240911,105700,12161307,406,406,406,406,0
|
|
20240911,105600,12161307,406,406,406,406,0
|
|
20240911,105500,12161307,406,406,406,406,0
|
|
20240911,105400,12161307,406,406,406,406,0
|
|
20240911,105300,12161307,406,406,406,406,120
|
|
20240911,105200,12112587,404,404,404,404,0
|
|
20240911,105100,12112587,404,404,404,404,1
|
|
20240911,105000,12112183,406,406,406,406,0
|
|
20240911,104900,12112183,406,406,406,406,0
|
|
20240911,104800,12112183,406,406,406,406,0
|
|
20240911,104700,12112183,406,406,406,406,0
|
|
20240911,104600,12112183,406,406,406,406,0
|
|
20240911,104500,12112183,406,406,406,406,0
|
|
20240911,104400,12112183,406,406,406,406,0
|
|
20240911,104300,12112183,406,406,406,406,0
|
|
20240911,104200,12112183,406,406,406,406,210
|
|
20240911,104100,12026923,406,406,406,406,742
|
|
20240911,104000,11725671,406,406,406,406,0
|
|
20240911,103900,11725671,406,406,406,406,0
|
|
20240911,103800,11725671,406,406,406,406,1
|
|
20240911,103700,11725265,406,406,406,406,0
|
|
20240911,103600,11725265,406,406,406,406,0
|
|
20240911,103500,11725265,406,406,406,406,0
|
|
20240911,103400,11725265,406,406,406,406,0
|
|
20240911,103300,11725265,406,406,406,406,0
|
|
20240911,103200,11725265,406,406,406,406,1
|
|
20240911,103100,11724859,406,406,406,406,0
|
|
20240911,103000,11724859,406,406,406,406,0
|
|
20240911,102900,11724859,406,406,406,406,0
|
|
20240911,102800,11724859,406,406,406,406,2
|
|
20240911,102700,11724047,406,406,406,406,0
|
|
20240911,102600,11724047,406,406,406,406,0
|
|
20240911,102500,11724047,406,406,406,406,0
|
|
20240911,102400,11724047,406,406,406,406,0
|
|
20240911,102300,11724047,406,406,406,406,11
|
|
20240911,102200,11719581,407,407,407,407,25
|
|
20240911,102100,11709406,406,406,406,406,0
|
|
20240911,102000,11709406,406,406,406,406,37
|
|
20240911,101900,11694384,405,405,405,405,0
|
|
20240911,101800,11694384,405,405,405,405,0
|
|
20240911,101700,11694384,405,405,405,405,0
|
|
20240911,101600,11694384,405,405,405,405,0
|
|
20240911,101500,11694384,405,405,405,405,0
|
|
20240911,101400,11694384,405,405,405,405,0
|
|
20240911,101300,11694384,405,405,405,405,84
|
|
20240911,101200,11660364,405,405,405,405,0
|
|
20240911,101100,11660364,405,407,407,405,184
|
|
20240911,101000,11585606,406,406,406,406,46
|
|
20240911,100900,11566930,408,408,408,408,0
|
|
20240911,100800,11566930,408,408,408,408,10
|
|
20240911,100700,11562850,408,408,408,408,0
|
|
20240911,100600,11562850,408,408,408,408,0
|
|
20240911,100500,11562850,408,408,408,408,0
|
|
20240911,100400,11562850,408,408,408,408,3
|
|
20240911,100300,11561626,408,408,408,408,1133
|
|
20240911,100200,11099362,408,408,408,408,0
|
|
20240911,100100,11099362,408,408,408,408,0
|
|
20240911,100000,11099362,408,408,408,408,274
|
|
20240911,095900,10987570,408,408,408,408,0
|
|
20240911,095800,10987570,408,408,408,408,0
|
|
20240911,095700,10987570,408,408,408,408,0
|
|
20240911,095600,10987570,408,408,408,408,26
|
|
20240911,095500,10976962,409,409,409,409,0
|
|
20240911,095400,10976962,409,409,409,409,0
|
|
20240911,095300,10976962,409,409,409,409,0
|
|
20240911,095200,10976962,409,409,409,409,0
|
|
20240911,095100,10976962,409,409,409,409,734
|
|
20240911,095000,10676756,409,409,409,409,0
|
|
20240911,094900,10676756,409,409,409,409,0
|
|
20240911,094800,10676756,409,409,409,409,0
|
|
20240911,094700,10676756,409,409,409,409,0
|
|
20240911,094600,10676756,409,409,409,409,0
|
|
20240911,094500,10676756,409,409,409,409,1433
|
|
20240911,094400,10090659,405,405,405,405,0
|
|
20240911,094300,10090659,405,405,405,405,0
|
|
20240911,094200,10090659,405,407,407,405,500
|
|
20240911,094100,9887401,410,410,410,410,912
|
|
20240911,094000,9513481,410,410,410,410,0
|
|
20240911,093900,9513481,410,410,410,410,0
|
|
20240911,093800,9513481,410,410,410,410,0
|
|
20240911,093700,9513481,410,410,410,410,0
|
|
20240911,093600,9513481,410,410,410,410,12
|
|
20240911,093500,9508561,410,410,410,410,201
|
|
20240911,093400,9426151,410,410,410,410,1984
|
|
20240911,093300,8612711,410,410,410,410,1476
|
|
20240911,093200,8007551,410,410,410,410,0
|
|
20240911,093100,8007551,410,409,411,409,13097
|
|
20240911,093000,2628513,408,406,408,406,1630
|
|
20240911,092900,1963733,406,406,406,406,141
|
|
20240911,092800,1906487,406,406,406,406,0
|
|
20240911,092700,1906487,406,406,406,406,0
|
|
20240911,092600,1906487,406,405,406,405,8
|
|
20240911,092500,1903240,406,406,406,406,0
|
|
20240911,092400,1903240,406,406,406,406,1
|
|
20240911,092300,1902834,405,405,405,405,0
|
|
20240911,092200,1902834,405,405,405,405,0
|
|
20240911,092100,1902834,405,405,405,405,0
|
|
20240911,092000,1902834,405,405,405,405,1218
|
|
20240911,091900,1409544,404,404,404,404,0
|
|
20240911,091800,1409544,404,404,404,404,0
|
|
20240911,091700,1409544,404,404,404,404,1500
|
|
20240911,091600,803544,403,403,403,403,0
|
|
20240911,091500,803544,403,403,403,403,0
|
|
20240911,091400,803544,403,403,403,403,0
|
|
20240911,091300,803544,403,403,403,403,1
|
|
20240911,091200,803141,403,403,403,403,0
|
|
20240911,091100,803141,403,403,403,403,193
|
|
20240911,091000,725362,403,409,409,403,6
|
|
20240911,090900,722932,409,409,409,409,0
|
|
20240911,090800,722932,409,409,409,409,1
|
|
20240911,090700,722523,401,401,401,401,0
|
|
20240911,090600,722523,401,403,403,401,500
|
|
20240911,090500,521671,403,405,405,403,800
|
|
20240911,090400,199055,409,409,409,409,1
|
|
20240911,090300,198646,409,409,409,409,1
|
|
20240911,090200,198237,411,411,411,411,302
|
|
20240911,090100,74115,405,405,405,405,91
|
|
20240911,090000,37260,405,405,405,405,92
|