594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185100,108445958,390,390,390,390,8429
|
|
20240913,185000,108445958,390,390,390,390,0
|
|
20240913,184900,108445958,390,390,390,390,0
|
|
20240913,184800,108445958,390,390,390,390,0
|
|
20240913,184700,108445958,390,390,390,390,0
|
|
20240913,184600,108445958,390,390,390,390,0
|
|
20240913,184500,108445958,390,390,390,390,0
|
|
20240913,184400,108445958,390,390,390,390,0
|
|
20240913,184300,108445958,390,390,390,390,0
|
|
20240913,184200,108445958,390,390,390,390,0
|
|
20240913,184100,108445958,390,390,390,390,0
|
|
20240913,184000,108445958,390,390,390,390,0
|
|
20240913,183900,108445958,390,390,390,390,0
|
|
20240913,183800,108445958,390,390,390,390,0
|
|
20240913,183700,108445958,390,390,390,390,0
|
|
20240913,183600,108445958,390,390,390,390,0
|
|
20240913,183500,108445958,390,390,390,390,0
|
|
20240913,183400,108445958,390,390,390,390,0
|
|
20240913,183300,108445958,390,390,390,390,0
|
|
20240913,183200,108445958,390,390,390,390,0
|
|
20240913,183100,108445958,390,390,390,390,0
|
|
20240913,183000,108445958,390,390,390,390,0
|
|
20240913,182900,108445958,390,390,390,390,0
|
|
20240913,182800,108445958,390,390,390,390,0
|
|
20240913,182700,108445958,390,390,390,390,0
|
|
20240913,182600,108445958,390,390,390,390,0
|
|
20240913,182500,108445958,390,390,390,390,0
|
|
20240913,182400,108445958,390,390,390,390,0
|
|
20240913,182300,108445958,390,390,390,390,0
|
|
20240913,182200,108445958,390,390,390,390,0
|
|
20240913,182100,108445958,390,390,390,390,8429
|
|
20240913,182000,108445958,390,390,390,390,0
|
|
20240913,181900,108445958,390,390,390,390,0
|
|
20240913,181800,108445958,390,390,390,390,0
|
|
20240913,181700,108445958,390,390,390,390,0
|
|
20240913,181600,108445958,390,390,390,390,0
|
|
20240913,181500,108445958,390,390,390,390,0
|
|
20240913,181400,108445958,390,390,390,390,0
|
|
20240913,181300,108445958,390,390,390,390,0
|
|
20240913,181200,108445958,390,390,390,390,0
|
|
20240913,181100,108445958,390,390,390,390,0
|
|
20240913,181000,108445958,390,390,390,390,0
|
|
20240913,180900,108445958,390,390,390,390,0
|
|
20240913,180800,108445958,390,390,390,390,0
|
|
20240913,180700,108445958,390,390,390,390,0
|
|
20240913,180600,108445958,390,390,390,390,0
|
|
20240913,180500,108445958,390,390,390,390,0
|
|
20240913,180400,108445958,390,390,390,390,0
|
|
20240913,180300,108445958,390,390,390,390,0
|
|
20240913,180200,108445958,390,390,390,390,0
|
|
20240913,180100,108445958,390,390,390,390,0
|
|
20240913,180000,108445958,390,390,390,390,0
|
|
20240913,175900,108445958,390,390,390,390,0
|
|
20240913,175800,108445958,390,390,390,390,0
|
|
20240913,175700,108445958,390,390,390,390,0
|
|
20240913,175600,108445958,390,390,390,390,0
|
|
20240913,175500,108445958,390,390,390,390,0
|
|
20240913,175400,108445958,390,390,390,390,0
|
|
20240913,175300,108445958,390,390,390,390,0
|
|
20240913,175200,108445958,390,390,390,390,0
|
|
20240913,175100,108445958,390,390,390,390,8429
|
|
20240913,175000,108445958,390,390,390,390,0
|
|
20240913,174900,108445958,390,390,390,390,0
|
|
20240913,174800,108445958,390,390,390,390,0
|
|
20240913,174700,108445958,390,390,390,390,0
|
|
20240913,174600,108445958,390,390,390,390,0
|
|
20240913,174500,108445958,390,390,390,390,0
|
|
20240913,174400,108445958,390,390,390,390,0
|
|
20240913,174300,108445958,390,390,390,390,0
|
|
20240913,174200,108445958,390,390,390,390,0
|
|
20240913,174100,108445958,390,390,390,390,0
|
|
20240913,174000,108445958,390,390,390,390,0
|
|
20240913,173900,108445958,390,390,390,390,0
|
|
20240913,173800,108445958,390,390,390,390,0
|
|
20240913,173700,108445958,390,390,390,390,0
|
|
20240913,173600,108445958,390,390,390,390,0
|
|
20240913,173500,108445958,390,390,390,390,0
|
|
20240913,173400,108445958,390,390,390,390,0
|
|
20240913,173300,108445958,390,390,390,390,0
|
|
20240913,173200,108445958,390,390,390,390,0
|
|
20240913,173100,108445958,390,390,390,390,0
|
|
20240913,173000,108445958,390,390,390,390,0
|
|
20240913,172900,108445958,390,390,390,390,0
|
|
20240913,172800,108445958,390,390,390,390,0
|
|
20240913,172700,108445958,390,390,390,390,0
|
|
20240913,172600,108445958,390,390,390,390,0
|
|
20240913,172500,108445958,390,390,390,390,0
|
|
20240913,172400,108445958,390,390,390,390,0
|
|
20240913,172300,108445958,390,390,390,390,0
|
|
20240913,172200,108445958,390,390,390,390,0
|
|
20240913,172100,108445958,390,390,390,390,8429
|
|
20240913,172000,108445958,390,390,390,390,0
|
|
20240913,171900,108445958,390,390,390,390,0
|
|
20240913,171800,108445958,390,390,390,390,0
|
|
20240913,171700,108445958,390,390,390,390,0
|
|
20240913,171600,108445958,390,390,390,390,0
|
|
20240913,171500,108445958,390,390,390,390,0
|
|
20240913,171400,108445958,390,390,390,390,0
|
|
20240913,171300,108445958,390,390,390,390,0
|
|
20240913,171200,108445958,390,390,390,390,0
|
|
20240913,171100,108445958,390,390,390,390,0
|
|
20240913,171000,108445958,390,390,390,390,0
|
|
20240913,170900,108445958,390,390,390,390,0
|
|
20240913,170800,108445958,390,390,390,390,0
|
|
20240913,170700,108445958,390,390,390,390,0
|
|
20240913,170600,108445958,390,390,390,390,0
|
|
20240913,170500,108445958,390,390,390,390,0
|
|
20240913,170400,108445958,390,390,390,390,0
|
|
20240913,170300,108445958,390,390,390,390,0
|
|
20240913,170200,108445958,390,390,390,390,0
|
|
20240913,170100,108445958,390,390,390,390,0
|
|
20240913,170000,108445958,390,390,390,390,0
|
|
20240913,165900,108445958,390,390,390,390,0
|
|
20240913,165800,108445958,390,390,390,390,0
|
|
20240913,165700,108445958,390,390,390,390,0
|
|
20240913,165600,108445958,390,390,390,390,0
|
|
20240913,165500,108445958,390,390,390,390,0
|
|
20240913,165400,108445958,390,390,390,390,0
|
|
20240913,165300,108445958,390,390,390,390,0
|
|
20240913,165200,108445958,390,390,390,390,0
|
|
20240913,165100,108445958,390,390,390,390,8429
|
|
20240913,165000,108445958,390,390,390,390,0
|
|
20240913,164900,108445958,390,390,390,390,0
|
|
20240913,164800,108445958,390,390,390,390,0
|
|
20240913,164700,108445958,390,390,390,390,0
|
|
20240913,164600,108445958,390,390,390,390,0
|
|
20240913,164500,108445958,390,390,390,390,0
|
|
20240913,164400,108445958,390,390,390,390,0
|
|
20240913,164300,108445958,390,390,390,390,0
|
|
20240913,164200,108445958,390,390,390,390,0
|
|
20240913,164100,108445958,390,390,390,390,0
|
|
20240913,164000,108445958,390,390,390,390,0
|
|
20240913,163900,108445958,390,390,390,390,0
|
|
20240913,163800,108445958,390,390,390,390,0
|
|
20240913,163700,108445958,390,390,390,390,0
|
|
20240913,163600,108445958,390,390,390,390,0
|
|
20240913,163500,108445958,390,390,390,390,0
|
|
20240913,163400,108445958,390,390,390,390,0
|
|
20240913,163300,108445958,390,390,390,390,0
|
|
20240913,163200,108445958,390,390,390,390,0
|
|
20240913,163100,108445958,390,390,390,390,0
|
|
20240913,163000,108445958,390,390,390,390,0
|
|
20240913,162900,108445958,390,390,390,390,0
|
|
20240913,162800,108445958,390,390,390,390,0
|
|
20240913,162700,108445958,390,390,390,390,0
|
|
20240913,162600,108445958,390,390,390,390,0
|
|
20240913,162500,108445958,390,390,390,390,0
|
|
20240913,162400,108445958,390,390,390,390,0
|
|
20240913,162300,108445958,390,390,390,390,0
|
|
20240913,162200,108445958,390,390,390,390,0
|
|
20240913,162100,108445958,390,390,390,390,8429
|
|
20240913,162000,108445958,390,390,390,390,0
|
|
20240913,161900,108445958,390,390,390,390,0
|
|
20240913,161800,108445958,390,390,390,390,0
|
|
20240913,161700,108445958,390,390,390,390,0
|
|
20240913,161600,108445958,390,390,390,390,0
|
|
20240913,161500,108445958,390,390,390,390,0
|
|
20240913,161400,108445958,390,390,390,390,0
|
|
20240913,161300,108445958,390,390,390,390,0
|
|
20240913,161200,108445958,390,390,390,390,0
|
|
20240913,161100,108445958,390,390,390,390,0
|
|
20240913,161000,108445958,390,390,390,390,0
|
|
20240913,160900,108445958,390,390,390,390,0
|
|
20240913,160800,108445958,390,390,390,390,0
|
|
20240913,160700,108445958,390,390,390,390,0
|
|
20240913,160600,108445958,390,390,390,390,0
|
|
20240913,160500,108445958,390,390,390,390,0
|
|
20240913,160400,108445958,390,390,390,390,0
|
|
20240913,160300,108445958,390,390,390,390,0
|
|
20240913,160200,108445958,390,390,390,390,0
|
|
20240913,160100,108445958,390,390,390,390,0
|
|
20240913,160000,108445958,390,390,390,390,0
|
|
20240913,155900,108445958,390,390,390,390,0
|
|
20240913,155800,108445958,390,390,390,390,0
|
|
20240913,155700,108445958,390,390,390,390,0
|
|
20240913,155600,108445958,390,390,390,390,0
|
|
20240913,155500,108445958,390,390,390,390,0
|
|
20240913,155400,108445958,390,390,390,390,0
|
|
20240913,155300,108445958,390,390,390,390,0
|
|
20240913,155200,108445958,390,390,390,390,0
|
|
20240913,155100,108445958,390,390,390,390,8429
|
|
20240913,155000,108445958,390,390,390,390,0
|
|
20240913,154900,108445958,390,390,390,390,0
|
|
20240913,154800,108445958,390,390,390,390,0
|
|
20240913,154700,108445958,390,390,390,390,0
|
|
20240913,154600,108445958,390,390,390,390,0
|
|
20240913,154500,108445958,390,390,390,390,0
|
|
20240913,154400,108445958,390,390,390,390,0
|
|
20240913,154300,108445958,390,390,390,390,0
|
|
20240913,154200,108445958,390,390,390,390,0
|
|
20240913,154100,108445958,390,390,390,390,0
|
|
20240913,154000,108445958,390,390,390,390,0
|
|
20240913,153900,108445958,390,390,390,390,0
|
|
20240913,153800,108445958,390,390,390,390,0
|
|
20240913,153700,108445958,390,390,390,390,0
|
|
20240913,153600,108445958,390,390,390,390,0
|
|
20240913,153500,108445958,390,390,390,390,0
|
|
20240913,153400,108445958,390,390,390,390,0
|
|
20240913,153300,108445958,390,390,390,390,0
|
|
20240913,153200,108445958,390,390,390,390,0
|
|
20240913,153100,108445958,390,390,390,390,0
|
|
20240913,153000,108445958,390,390,390,390,8429
|
|
20240913,152900,105158648,390,390,390,390,0
|
|
20240913,152800,105158648,390,390,390,390,0
|
|
20240913,152700,105158648,390,390,390,390,0
|
|
20240913,152600,105158648,390,390,390,390,0
|
|
20240913,152500,105158648,390,390,390,390,0
|
|
20240913,152400,105158648,390,390,390,390,0
|
|
20240913,152300,105158648,390,390,390,390,0
|
|
20240913,152200,105158648,390,390,390,390,0
|
|
20240913,152100,105158648,390,390,390,390,0
|
|
20240913,152000,105158648,390,390,390,390,0
|
|
20240913,151900,105158648,390,390,391,390,7214
|
|
20240913,151800,102342472,392,392,392,392,0
|
|
20240913,151700,102342472,392,392,392,390,20072
|
|
20240913,151600,94506084,392,392,392,392,0
|
|
20240913,151500,94506084,392,392,392,392,0
|
|
20240913,151400,94506084,392,392,392,392,0
|
|
20240913,151300,94506084,392,392,392,392,0
|
|
20240913,151200,94506084,392,393,393,392,3677
|
|
20240913,151100,93061700,393,393,393,393,0
|
|
20240913,151000,93061700,393,393,393,393,0
|
|
20240913,150900,93061700,393,393,393,393,133
|
|
20240913,150800,93009431,393,393,393,393,10
|
|
20240913,150700,93005501,393,393,393,393,71
|
|
20240913,150600,92977598,393,393,393,393,0
|
|
20240913,150500,92977598,393,393,393,393,5
|
|
20240913,150400,92975633,393,393,393,393,1
|
|
20240913,150300,92975240,393,393,393,393,0
|
|
20240913,150200,92975240,393,393,393,393,0
|
|
20240913,150100,92975240,393,393,393,393,8
|
|
20240913,150000,92972096,393,393,393,393,59
|
|
20240913,145900,92948909,393,393,393,393,53
|
|
20240913,145800,92928080,393,393,393,393,4
|
|
20240913,145700,92926508,393,393,393,392,1141
|
|
20240913,145600,92478695,394,394,394,394,0
|
|
20240913,145500,92478695,394,394,394,394,0
|
|
20240913,145400,92478695,394,394,394,394,2
|
|
20240913,145300,92477907,394,394,394,394,0
|
|
20240913,145200,92477907,394,394,394,394,0
|
|
20240913,145100,92477907,394,394,394,394,0
|
|
20240913,145000,92477907,394,394,394,393,2018
|
|
20240913,144900,91684822,394,394,394,394,59
|
|
20240913,144800,91661576,394,394,394,394,0
|
|
20240913,144700,91661576,394,394,394,394,0
|
|
20240913,144600,91661576,394,394,394,394,0
|
|
20240913,144500,91661576,394,394,394,394,33
|
|
20240913,144400,91648574,394,394,394,394,0
|
|
20240913,144300,91648574,394,394,394,394,0
|
|
20240913,144200,91648574,394,394,394,394,0
|
|
20240913,144100,91648574,394,394,394,394,0
|
|
20240913,144000,91648574,394,394,394,394,15
|
|
20240913,143900,91642664,394,394,394,394,0
|
|
20240913,143800,91642664,394,394,394,394,0
|
|
20240913,143700,91642664,394,394,394,394,0
|
|
20240913,143600,91642664,394,394,394,394,0
|
|
20240913,143500,91642664,394,394,394,394,0
|
|
20240913,143400,91642664,394,393,394,393,15
|
|
20240913,143300,91636768,394,394,394,394,0
|
|
20240913,143200,91636768,394,393,394,393,88
|
|
20240913,143100,91602183,393,393,393,393,0
|
|
20240913,143000,91602183,393,394,394,393,6
|
|
20240913,142900,91599820,394,393,394,393,5004
|
|
20240913,142800,89633244,393,393,393,393,0
|
|
20240913,142700,89633244,393,393,393,393,0
|
|
20240913,142600,89633244,393,393,393,393,0
|
|
20240913,142500,89633244,393,393,393,393,10
|
|
20240913,142400,89629314,392,392,392,392,9947
|
|
20240913,142300,85730090,392,392,392,392,0
|
|
20240913,142200,85730090,392,392,392,392,0
|
|
20240913,142100,85730090,392,392,392,392,94
|
|
20240913,142000,85693242,392,392,392,392,2
|
|
20240913,141900,85692458,392,392,392,392,6
|
|
20240913,141800,85690106,392,392,392,392,38
|
|
20240913,141700,85675210,392,392,392,392,1012
|
|
20240913,141600,85278506,391,391,391,391,30
|
|
20240913,141500,85266776,392,392,392,392,0
|
|
20240913,141400,85266776,392,392,392,392,0
|
|
20240913,141300,85266776,392,392,392,392,10
|
|
20240913,141200,85262856,391,391,391,391,98
|
|
20240913,141100,85224538,392,392,392,392,0
|
|
20240913,141000,85224538,392,392,392,392,4
|
|
20240913,140900,85222970,392,392,392,392,10
|
|
20240913,140800,85219050,392,392,392,392,600
|
|
20240913,140700,84983850,392,392,392,392,0
|
|
20240913,140600,84983850,392,392,392,392,3011
|
|
20240913,140500,83803538,392,392,392,392,0
|
|
20240913,140400,83803538,392,392,392,392,10
|
|
20240913,140300,83799618,391,391,391,391,376
|
|
20240913,140200,83652602,391,391,391,391,1000
|
|
20240913,140100,83261602,391,391,391,391,519
|
|
20240913,140000,83058673,392,392,392,392,0
|
|
20240913,135900,83058673,392,392,392,392,0
|
|
20240913,135800,83058673,392,392,392,392,30
|
|
20240913,135700,83046913,392,392,392,392,0
|
|
20240913,135600,83046913,392,392,392,392,0
|
|
20240913,135500,83046913,392,392,392,392,0
|
|
20240913,135400,83046913,392,392,392,392,332
|
|
20240913,135300,82916769,392,392,392,392,50
|
|
20240913,135200,82897169,393,393,393,393,0
|
|
20240913,135100,82897169,393,393,393,393,68
|
|
20240913,135000,82870445,393,392,393,392,288
|
|
20240913,134900,82757396,392,392,392,392,7
|
|
20240913,134800,82754652,392,392,392,392,8
|
|
20240913,134700,82751516,393,393,393,393,0
|
|
20240913,134600,82751516,393,393,393,393,73
|
|
20240913,134500,82722827,393,393,393,393,15
|
|
20240913,134400,82716932,393,393,393,393,0
|
|
20240913,134300,82716932,393,393,393,393,14
|
|
20240913,134200,82711430,393,393,393,393,0
|
|
20240913,134100,82711430,393,393,393,393,0
|
|
20240913,134000,82711430,393,393,393,393,0
|
|
20240913,133900,82711430,393,393,393,393,0
|
|
20240913,133800,82711430,393,393,393,393,10
|
|
20240913,133700,82707500,394,394,394,394,0
|
|
20240913,133600,82707500,394,394,394,394,0
|
|
20240913,133500,82707500,394,394,394,394,0
|
|
20240913,133400,82707500,394,394,394,394,0
|
|
20240913,133300,82707500,394,394,394,394,0
|
|
20240913,133200,82707500,394,394,394,394,0
|
|
20240913,133100,82707500,394,394,394,394,0
|
|
20240913,133000,82707500,394,394,394,394,0
|
|
20240913,132900,82707500,394,394,394,394,3
|
|
20240913,132800,82706318,390,390,390,390,0
|
|
20240913,132700,82706318,390,390,390,390,5145
|
|
20240913,132600,80699768,390,393,393,390,14855
|
|
20240913,132500,74903300,394,394,394,394,0
|
|
20240913,132400,74903300,394,394,394,394,0
|
|
20240913,132300,74903300,394,394,394,394,0
|
|
20240913,132200,74903300,394,394,394,394,1
|
|
20240913,132100,74902906,393,393,393,393,0
|
|
20240913,132000,74902906,393,393,393,393,0
|
|
20240913,131900,74902906,393,393,393,393,0
|
|
20240913,131800,74902906,393,393,393,393,0
|
|
20240913,131700,74902906,393,393,393,393,0
|
|
20240913,131600,74902906,393,393,393,393,0
|
|
20240913,131500,74902906,393,393,393,393,0
|
|
20240913,131400,74902906,393,393,393,393,0
|
|
20240913,131300,74902906,393,393,393,393,50
|
|
20240913,131200,74883256,394,394,394,394,0
|
|
20240913,131100,74883256,394,394,394,394,1
|
|
20240913,131000,74882862,394,394,394,394,0
|
|
20240913,130900,74882862,394,394,394,394,0
|
|
20240913,130800,74882862,394,393,394,393,2547
|
|
20240913,130700,73881889,393,393,393,393,0
|
|
20240913,130600,73881889,393,393,393,393,0
|
|
20240913,130500,73881889,393,393,393,393,4
|
|
20240913,130400,73880317,393,393,393,393,0
|
|
20240913,130300,73880317,393,393,393,393,200
|
|
20240913,130200,73801717,393,393,393,393,1
|
|
20240913,130100,73801324,395,395,395,395,0
|
|
20240913,130000,73801324,395,395,395,395,0
|
|
20240913,125900,73801324,395,395,395,395,0
|
|
20240913,125800,73801324,395,395,395,395,0
|
|
20240913,125700,73801324,395,395,395,395,0
|
|
20240913,125600,73801324,395,395,395,395,0
|
|
20240913,125500,73801324,395,395,395,395,0
|
|
20240913,125400,73801324,395,390,395,389,4296
|
|
20240913,125300,72125883,389,393,393,389,15010
|
|
20240913,125200,66259108,395,395,395,395,0
|
|
20240913,125100,66259108,395,395,395,394,3
|
|
20240913,125000,66257924,394,394,394,394,2757
|
|
20240913,124900,65171666,395,395,395,395,1
|
|
20240913,124800,65171271,394,394,394,394,2830
|
|
20240913,124700,64056251,394,394,394,394,0
|
|
20240913,124600,64056251,394,394,394,394,6
|
|
20240913,124500,64053887,395,395,395,395,0
|
|
20240913,124400,64053887,395,395,395,395,100
|
|
20240913,124300,64014387,395,395,395,395,0
|
|
20240913,124200,64014387,395,395,395,395,0
|
|
20240913,124100,64014387,395,395,395,395,0
|
|
20240913,124000,64014387,395,395,395,395,0
|
|
20240913,123900,64014387,395,395,395,395,0
|
|
20240913,123800,64014387,395,395,395,395,0
|
|
20240913,123700,64014387,395,395,395,395,0
|
|
20240913,123600,64014387,395,395,395,393,1010
|
|
20240913,123500,63617437,395,395,395,395,0
|
|
20240913,123400,63617437,395,395,395,395,0
|
|
20240913,123300,63617437,395,395,395,395,0
|
|
20240913,123200,63617437,395,395,395,395,0
|
|
20240913,123100,63617437,395,395,395,395,2
|
|
20240913,123000,63616647,393,393,393,393,0
|
|
20240913,122900,63616647,393,393,393,393,0
|
|
20240913,122800,63616647,393,393,393,393,50
|
|
20240913,122700,63596997,395,395,395,395,0
|
|
20240913,122600,63596997,395,395,395,395,0
|
|
20240913,122500,63596997,395,395,395,395,0
|
|
20240913,122400,63596997,395,395,395,395,349
|
|
20240913,122300,63459142,395,395,395,395,0
|
|
20240913,122200,63459142,395,395,395,395,12
|
|
20240913,122100,63454402,395,395,395,395,0
|
|
20240913,122000,63454402,395,395,395,395,82
|
|
20240913,121900,63422012,395,395,395,395,3
|
|
20240913,121800,63420827,394,394,395,394,209
|
|
20240913,121700,63338480,394,394,394,394,8
|
|
20240913,121600,63335328,394,394,394,394,211
|
|
20240913,121500,63252194,394,394,394,394,0
|
|
20240913,121400,63252194,394,394,394,394,0
|
|
20240913,121300,63252194,394,394,394,394,0
|
|
20240913,121200,63252194,394,394,394,394,57
|
|
20240913,121100,63229736,394,394,394,394,1
|
|
20240913,121000,63229342,391,391,391,391,0
|
|
20240913,120900,63229342,391,391,391,391,262
|
|
20240913,120800,63126900,394,394,394,394,0
|
|
20240913,120700,63126900,394,391,394,391,4
|
|
20240913,120600,63125327,395,395,395,395,27
|
|
20240913,120500,63114662,395,395,395,395,0
|
|
20240913,120400,63114662,395,395,395,395,2
|
|
20240913,120300,63113872,391,392,392,391,11301
|
|
20240913,120200,58691128,392,392,392,392,4
|
|
20240913,120100,58689560,392,392,392,392,5
|
|
20240913,120000,58687600,392,392,392,392,0
|
|
20240913,115900,58687600,392,392,392,392,1000
|
|
20240913,115800,58295600,392,393,393,392,7200
|
|
20240913,115700,55469771,393,393,393,393,1000
|
|
20240913,115600,55076771,395,395,395,395,0
|
|
20240913,115500,55076771,395,395,395,395,0
|
|
20240913,115400,55076771,395,395,395,395,5
|
|
20240913,115300,55074796,395,395,395,395,75
|
|
20240913,115200,55045171,395,395,395,395,79
|
|
20240913,115100,55013966,395,395,395,395,29
|
|
20240913,115000,55002511,395,395,395,394,235
|
|
20240913,114900,54909687,395,395,395,394,747
|
|
20240913,114800,54614895,395,395,395,394,1390
|
|
20240913,114700,54065947,395,395,395,395,0
|
|
20240913,114600,54065947,395,395,395,395,2
|
|
20240913,114500,54065157,394,395,395,394,110
|
|
20240913,114400,54021807,393,394,395,393,126
|
|
20240913,114300,53972083,395,394,395,394,5299
|
|
20240913,114200,51883435,395,395,395,395,0
|
|
20240913,114100,51883435,395,395,395,395,128
|
|
20240913,114000,51832875,395,395,397,395,1548
|
|
20240913,113900,51221413,395,395,395,395,150
|
|
20240913,113800,51162163,395,395,395,395,0
|
|
20240913,113700,51162163,395,395,395,395,200
|
|
20240913,113600,51083163,395,395,395,395,0
|
|
20240913,113500,51083163,395,395,395,395,0
|
|
20240913,113400,51083163,395,395,395,395,4004
|
|
20240913,113300,49501583,396,396,396,396,2
|
|
20240913,113200,49500791,396,396,396,396,2404
|
|
20240913,113100,48548807,397,397,397,397,7
|
|
20240913,113000,48546028,397,397,397,397,0
|
|
20240913,112900,48546028,397,397,397,397,1
|
|
20240913,112800,48545631,397,397,397,397,0
|
|
20240913,112700,48545631,397,397,397,397,2
|
|
20240913,112600,48544837,396,396,396,396,0
|
|
20240913,112500,48544837,396,396,396,396,562
|
|
20240913,112400,48322285,397,397,397,397,0
|
|
20240913,112300,48322285,397,397,397,397,0
|
|
20240913,112200,48322285,397,397,397,397,103
|
|
20240913,112100,48281394,397,397,397,397,0
|
|
20240913,112000,48281394,397,397,397,397,3
|
|
20240913,111900,48280203,397,397,397,397,0
|
|
20240913,111800,48280203,397,397,397,397,5
|
|
20240913,111700,48278218,397,397,397,397,103
|
|
20240913,111600,48237327,397,397,397,397,4
|
|
20240913,111500,48235739,397,397,397,397,0
|
|
20240913,111400,48235739,397,397,397,397,10
|
|
20240913,111300,48231769,396,396,396,396,0
|
|
20240913,111200,48231769,396,396,396,396,0
|
|
20240913,111100,48231769,396,396,396,396,3830
|
|
20240913,111000,46715089,399,399,399,399,1000
|
|
20240913,110900,46316089,399,399,399,399,6
|
|
20240913,110800,46313695,399,399,399,399,3
|
|
20240913,110700,46312498,397,397,397,397,2891
|
|
20240913,110600,45164771,399,399,399,399,0
|
|
20240913,110500,45164771,399,399,399,399,0
|
|
20240913,110400,45164771,399,399,399,399,3
|
|
20240913,110300,45163574,399,399,399,399,50
|
|
20240913,110200,45143624,399,399,399,399,0
|
|
20240913,110100,45143624,399,399,399,399,0
|
|
20240913,110000,45143624,399,399,399,399,0
|
|
20240913,105900,45143624,399,399,399,399,0
|
|
20240913,105800,45143624,399,399,399,399,0
|
|
20240913,105700,45143624,399,399,399,399,0
|
|
20240913,105600,45143624,399,399,399,399,0
|
|
20240913,105500,45143624,399,399,399,399,1
|
|
20240913,105400,45143225,399,397,399,397,45
|
|
20240913,105300,45125348,399,399,399,399,5
|
|
20240913,105200,45123353,399,399,399,399,0
|
|
20240913,105100,45123353,399,399,399,399,0
|
|
20240913,105000,45123353,399,398,399,398,1855
|
|
20240913,104900,44385062,399,400,400,399,405
|
|
20240913,104800,44223462,400,400,400,400,0
|
|
20240913,104700,44223462,400,400,400,400,0
|
|
20240913,104600,44223462,400,400,400,400,4
|
|
20240913,104500,44221862,400,400,400,400,0
|
|
20240913,104400,44221862,400,400,400,400,80
|
|
20240913,104300,44189862,400,400,400,400,38
|
|
20240913,104200,44174662,400,399,400,399,7090
|
|
20240913,104100,41345746,399,399,399,399,1
|
|
20240913,104000,41345347,399,399,399,399,125
|
|
20240913,103900,41295472,399,399,399,399,0
|
|
20240913,103800,41295472,399,399,399,399,2548
|
|
20240913,103700,40278820,399,399,399,399,0
|
|
20240913,103600,40278820,399,399,399,399,0
|
|
20240913,103500,40278820,399,399,399,399,0
|
|
20240913,103400,40278820,399,399,399,399,0
|
|
20240913,103300,40278820,399,399,399,399,0
|
|
20240913,103200,40278820,399,399,399,399,11
|
|
20240913,103100,40274431,399,399,399,399,0
|
|
20240913,103000,40274431,399,399,399,399,10
|
|
20240913,102900,40270441,399,399,399,399,0
|
|
20240913,102800,40270441,399,399,399,399,20
|
|
20240913,102700,40262461,399,399,399,399,23
|
|
20240913,102600,40253284,399,399,399,399,6
|
|
20240913,102500,40250890,399,399,399,399,10
|
|
20240913,102400,40246900,399,399,399,399,0
|
|
20240913,102300,40246900,399,399,399,399,0
|
|
20240913,102200,40246900,399,399,399,399,0
|
|
20240913,102100,40246900,399,399,399,399,0
|
|
20240913,102000,40246900,399,399,399,399,0
|
|
20240913,101900,40246900,399,399,399,399,0
|
|
20240913,101800,40246900,399,399,399,399,0
|
|
20240913,101700,40246900,399,399,399,399,1
|
|
20240913,101600,40246501,399,399,399,397,6
|
|
20240913,101500,40244109,399,399,399,399,0
|
|
20240913,101400,40244109,399,399,399,399,0
|
|
20240913,101300,40244109,399,399,399,399,0
|
|
20240913,101200,40244109,399,399,399,399,90
|
|
20240913,101100,40208199,399,399,399,399,0
|
|
20240913,101000,40208199,399,399,399,399,0
|
|
20240913,100900,40208199,399,399,399,399,0
|
|
20240913,100800,40208199,399,399,399,399,0
|
|
20240913,100700,40208199,399,399,399,399,0
|
|
20240913,100600,40208199,399,399,399,399,0
|
|
20240913,100500,40208199,399,399,399,399,0
|
|
20240913,100400,40208199,399,399,399,399,3
|
|
20240913,100300,40207002,399,399,399,399,1
|
|
20240913,100200,40206603,399,399,399,399,0
|
|
20240913,100100,40206603,399,399,399,399,212
|
|
20240913,100000,40122015,397,399,399,397,146
|
|
20240913,095900,40064013,399,399,399,399,5003
|
|
20240913,095800,38067816,399,399,399,399,10
|
|
20240913,095700,38063826,399,399,399,399,5641
|
|
20240913,095600,35813067,399,398,399,398,6213
|
|
20240913,095500,33335252,398,396,398,392,5307
|
|
20240913,095400,31244175,398,398,398,398,0
|
|
20240913,095300,31244175,398,398,398,398,0
|
|
20240913,095200,31244175,398,398,398,398,0
|
|
20240913,095100,31244175,398,398,398,398,0
|
|
20240913,095000,31244175,398,398,398,398,0
|
|
20240913,094900,31244175,398,398,398,398,0
|
|
20240913,094800,31244175,398,398,398,398,0
|
|
20240913,094700,31244175,398,398,398,398,0
|
|
20240913,094600,31244175,398,398,398,398,50
|
|
20240913,094500,31224275,398,398,398,398,0
|
|
20240913,094400,31224275,398,398,398,398,0
|
|
20240913,094300,31224275,398,398,398,398,0
|
|
20240913,094200,31224275,398,398,398,398,0
|
|
20240913,094100,31224275,398,397,398,397,501
|
|
20240913,094000,31025377,399,399,399,399,1
|
|
20240913,093900,31024978,399,399,399,399,1
|
|
20240913,093800,31024579,399,399,399,399,20
|
|
20240913,093700,31016599,399,399,399,395,1062
|
|
20240913,093600,30596876,399,399,399,399,1
|
|
20240913,093500,30596477,399,399,399,399,0
|
|
20240913,093400,30596477,399,399,399,399,11
|
|
20240913,093300,30592088,399,399,399,399,4
|
|
20240913,093200,30590492,399,399,399,399,0
|
|
20240913,093100,30590492,399,399,399,399,2
|
|
20240913,093000,30589694,400,397,400,396,22682
|
|
20240913,092900,21603573,399,399,399,399,0
|
|
20240913,092800,21603573,399,399,399,399,87
|
|
20240913,092700,21568860,400,400,400,400,2
|
|
20240913,092600,21568060,400,398,400,397,11010
|
|
20240913,092500,17197036,397,397,397,397,0
|
|
20240913,092400,17197036,397,398,398,397,20021
|
|
20240913,092300,9243585,400,400,400,400,0
|
|
20240913,092200,9243585,400,400,400,400,1
|
|
20240913,092100,9243185,401,401,401,401,1
|
|
20240913,092000,9242784,399,399,399,399,8375
|
|
20240913,091900,5901159,401,401,401,401,0
|
|
20240913,091800,5901159,401,399,401,399,661
|
|
20240913,091700,5637418,399,399,399,399,0
|
|
20240913,091600,5637418,399,399,399,399,1000
|
|
20240913,091500,5238418,400,400,400,400,2389
|
|
20240913,091400,4282818,400,400,400,400,2961
|
|
20240913,091300,3098418,400,400,400,400,3362
|
|
20240913,091200,1753618,400,402,402,400,1102
|
|
20240913,091100,1312814,402,402,402,402,1
|
|
20240913,091000,1312412,399,399,399,399,0
|
|
20240913,090900,1312412,399,399,399,399,0
|
|
20240913,090800,1312412,399,400,400,399,1706
|
|
20240913,090700,631180,401,401,401,401,306
|
|
20240913,090600,508474,402,402,402,402,0
|
|
20240913,090500,508474,402,402,402,402,4
|
|
20240913,090400,506866,403,403,403,403,1
|
|
20240913,090300,506463,401,401,401,401,0
|
|
20240913,090200,506463,401,401,401,401,0
|
|
20240913,090100,506463,401,401,401,401,176
|
|
20240913,090000,435887,401,401,401,401,1087
|