596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185300,122740214,401,401,401,401,6702
|
|
20240925,185200,122740214,401,401,401,401,0
|
|
20240925,185100,122740214,401,401,401,401,0
|
|
20240925,185000,122740214,401,401,401,401,0
|
|
20240925,184900,122740214,401,401,401,401,0
|
|
20240925,184800,122740214,401,401,401,401,0
|
|
20240925,184700,122740214,401,401,401,401,0
|
|
20240925,184600,122740214,401,401,401,401,0
|
|
20240925,184500,122740214,401,401,401,401,0
|
|
20240925,184400,122740214,401,401,401,401,0
|
|
20240925,184300,122740214,401,401,401,401,0
|
|
20240925,184200,122740214,401,401,401,401,0
|
|
20240925,184100,122740214,401,401,401,401,0
|
|
20240925,184000,122740214,401,401,401,401,0
|
|
20240925,183900,122740214,401,401,401,401,0
|
|
20240925,183800,122740214,401,401,401,401,0
|
|
20240925,183700,122740214,401,401,401,401,0
|
|
20240925,183600,122740214,401,401,401,401,0
|
|
20240925,183500,122740214,401,401,401,401,0
|
|
20240925,183400,122740214,401,401,401,401,0
|
|
20240925,183300,122740214,401,401,401,401,0
|
|
20240925,183200,122740214,401,401,401,401,0
|
|
20240925,183100,122740214,401,401,401,401,0
|
|
20240925,183000,122740214,401,401,401,401,0
|
|
20240925,182900,122740214,401,401,401,401,0
|
|
20240925,182800,122740214,401,401,401,401,0
|
|
20240925,182700,122740214,401,401,401,401,0
|
|
20240925,182600,122740214,401,401,401,401,0
|
|
20240925,182500,122740214,401,401,401,401,0
|
|
20240925,182400,122740214,401,401,401,401,0
|
|
20240925,182300,122740214,401,401,401,401,6702
|
|
20240925,182200,122740214,401,401,401,401,0
|
|
20240925,182100,122740214,401,401,401,401,0
|
|
20240925,182000,122740214,401,401,401,401,0
|
|
20240925,181900,122740214,401,401,401,401,0
|
|
20240925,181800,122740214,401,401,401,401,0
|
|
20240925,181700,122740214,401,401,401,401,0
|
|
20240925,181600,122740214,401,401,401,401,0
|
|
20240925,181500,122740214,401,401,401,401,0
|
|
20240925,181400,122740214,401,401,401,401,0
|
|
20240925,181300,122740214,401,401,401,401,0
|
|
20240925,181200,122740214,401,401,401,401,0
|
|
20240925,181100,122740214,401,401,401,401,0
|
|
20240925,181000,122740214,401,401,401,401,0
|
|
20240925,180900,122740214,401,401,401,401,0
|
|
20240925,180800,122740214,401,401,401,401,0
|
|
20240925,180700,122740214,401,401,401,401,0
|
|
20240925,180600,122740214,401,401,401,401,0
|
|
20240925,180500,122740214,401,401,401,401,0
|
|
20240925,180400,122740214,401,401,401,401,0
|
|
20240925,180300,122740214,401,401,401,401,0
|
|
20240925,180200,122740214,401,401,401,401,0
|
|
20240925,180100,122740214,401,401,401,401,0
|
|
20240925,180000,122740214,401,401,401,401,0
|
|
20240925,175900,122740214,401,401,401,401,0
|
|
20240925,175800,122740214,401,401,401,401,0
|
|
20240925,175700,122740214,401,401,401,401,0
|
|
20240925,175600,122740214,401,401,401,401,0
|
|
20240925,175500,122740214,401,401,401,401,0
|
|
20240925,175400,122740214,401,401,401,401,0
|
|
20240925,175300,122740214,401,401,401,401,6702
|
|
20240925,175200,122740214,401,401,401,401,0
|
|
20240925,175100,122740214,401,401,401,401,0
|
|
20240925,175000,122740214,401,401,401,401,0
|
|
20240925,174900,122740214,401,401,401,401,0
|
|
20240925,174800,122740214,401,401,401,401,0
|
|
20240925,174700,122740214,401,401,401,401,0
|
|
20240925,174600,122740214,401,401,401,401,0
|
|
20240925,174500,122740214,401,401,401,401,0
|
|
20240925,174400,122740214,401,401,401,401,0
|
|
20240925,174300,122740214,401,401,401,401,0
|
|
20240925,174200,122740214,401,401,401,401,0
|
|
20240925,174100,122740214,401,401,401,401,0
|
|
20240925,174000,122740214,401,401,401,401,0
|
|
20240925,173900,122740214,401,401,401,401,0
|
|
20240925,173800,122740214,401,401,401,401,0
|
|
20240925,173700,122740214,401,401,401,401,0
|
|
20240925,173600,122740214,401,401,401,401,0
|
|
20240925,173500,122740214,401,401,401,401,0
|
|
20240925,173400,122740214,401,401,401,401,0
|
|
20240925,173300,122740214,401,401,401,401,0
|
|
20240925,173200,122740214,401,401,401,401,0
|
|
20240925,173100,122740214,401,401,401,401,0
|
|
20240925,173000,122740214,401,401,401,401,0
|
|
20240925,172900,122740214,401,401,401,401,0
|
|
20240925,172800,122740214,401,401,401,401,0
|
|
20240925,172700,122740214,401,401,401,401,0
|
|
20240925,172600,122740214,401,401,401,401,0
|
|
20240925,172500,122740214,401,401,401,401,0
|
|
20240925,172400,122740214,401,401,401,401,0
|
|
20240925,172300,122740214,401,401,401,401,6702
|
|
20240925,172200,122740214,401,401,401,401,0
|
|
20240925,172100,122740214,401,401,401,401,0
|
|
20240925,172000,122740214,401,401,401,401,0
|
|
20240925,171900,122740214,401,401,401,401,0
|
|
20240925,171800,122740214,401,401,401,401,0
|
|
20240925,171700,122740214,401,401,401,401,0
|
|
20240925,171600,122740214,401,401,401,401,0
|
|
20240925,171500,122740214,401,401,401,401,0
|
|
20240925,171400,122740214,401,401,401,401,0
|
|
20240925,171300,122740214,401,401,401,401,0
|
|
20240925,171200,122740214,401,401,401,401,0
|
|
20240925,171100,122740214,401,401,401,401,0
|
|
20240925,171000,122740214,401,401,401,401,0
|
|
20240925,170900,122740214,401,401,401,401,0
|
|
20240925,170800,122740214,401,401,401,401,0
|
|
20240925,170700,122740214,401,401,401,401,0
|
|
20240925,170600,122740214,401,401,401,401,0
|
|
20240925,170500,122740214,401,401,401,401,0
|
|
20240925,170400,122740214,401,401,401,401,0
|
|
20240925,170300,122740214,401,401,401,401,0
|
|
20240925,170200,122740214,401,401,401,401,0
|
|
20240925,170100,122740214,401,401,401,401,0
|
|
20240925,170000,122740214,401,401,401,401,0
|
|
20240925,165900,122740214,401,401,401,401,0
|
|
20240925,165800,122740214,401,401,401,401,0
|
|
20240925,165700,122740214,401,401,401,401,0
|
|
20240925,165600,122740214,401,401,401,401,0
|
|
20240925,165500,122740214,401,401,401,401,0
|
|
20240925,165400,122740214,401,401,401,401,0
|
|
20240925,165300,122740214,401,401,401,401,6702
|
|
20240925,165200,122740214,401,401,401,401,0
|
|
20240925,165100,122740214,401,401,401,401,0
|
|
20240925,165000,122740214,401,401,401,401,0
|
|
20240925,164900,122740214,401,401,401,401,0
|
|
20240925,164800,122740214,401,401,401,401,0
|
|
20240925,164700,122740214,401,401,401,401,0
|
|
20240925,164600,122740214,401,401,401,401,0
|
|
20240925,164500,122740214,401,401,401,401,0
|
|
20240925,164400,122740214,401,401,401,401,0
|
|
20240925,164300,122740214,401,401,401,401,0
|
|
20240925,164200,122740214,401,401,401,401,0
|
|
20240925,164100,122740214,401,401,401,401,0
|
|
20240925,164000,122740214,401,401,401,401,0
|
|
20240925,163900,122740214,401,401,401,401,0
|
|
20240925,163800,122740214,401,401,401,401,0
|
|
20240925,163700,122740214,401,401,401,401,0
|
|
20240925,163600,122740214,401,401,401,401,0
|
|
20240925,163500,122740214,401,401,401,401,0
|
|
20240925,163400,122740214,401,401,401,401,0
|
|
20240925,163300,122740214,401,401,401,401,0
|
|
20240925,163200,122740214,401,401,401,401,0
|
|
20240925,163100,122740214,401,401,401,401,0
|
|
20240925,163000,122740214,401,401,401,401,0
|
|
20240925,162900,122740214,401,401,401,401,0
|
|
20240925,162800,122740214,401,401,401,401,0
|
|
20240925,162700,122740214,401,401,401,401,0
|
|
20240925,162600,122740214,401,401,401,401,0
|
|
20240925,162500,122740214,401,401,401,401,0
|
|
20240925,162400,122740214,401,401,401,401,0
|
|
20240925,162300,122740214,401,401,401,401,6702
|
|
20240925,162200,122740214,401,401,401,401,0
|
|
20240925,162100,122740214,401,401,401,401,0
|
|
20240925,162000,122740214,401,401,401,401,0
|
|
20240925,161900,122740214,401,401,401,401,0
|
|
20240925,161800,122740214,401,401,401,401,0
|
|
20240925,161700,122740214,401,401,401,401,0
|
|
20240925,161600,122740214,401,401,401,401,0
|
|
20240925,161500,122740214,401,401,401,401,0
|
|
20240925,161400,122740214,401,401,401,401,0
|
|
20240925,161300,122740214,401,401,401,401,0
|
|
20240925,161200,122740214,401,401,401,401,0
|
|
20240925,161100,122740214,401,401,401,401,0
|
|
20240925,161000,122740214,401,401,401,401,0
|
|
20240925,160900,122740214,401,401,401,401,0
|
|
20240925,160800,122740214,401,401,401,401,0
|
|
20240925,160700,122740214,401,401,401,401,0
|
|
20240925,160600,122740214,401,401,401,401,0
|
|
20240925,160500,122740214,401,401,401,401,0
|
|
20240925,160400,122740214,401,401,401,401,0
|
|
20240925,160300,122740214,401,401,401,401,0
|
|
20240925,160200,122740214,401,401,401,401,0
|
|
20240925,160100,122740214,401,401,401,401,0
|
|
20240925,160000,122740214,401,401,401,401,0
|
|
20240925,155900,122740214,401,401,401,401,0
|
|
20240925,155800,122740214,401,401,401,401,0
|
|
20240925,155700,122740214,401,401,401,401,0
|
|
20240925,155600,122740214,401,401,401,401,0
|
|
20240925,155500,122740214,401,401,401,401,0
|
|
20240925,155400,122740214,401,401,401,401,0
|
|
20240925,155300,122740214,401,401,401,401,6702
|
|
20240925,155200,122740214,401,401,401,401,0
|
|
20240925,155100,122740214,401,401,401,401,0
|
|
20240925,155000,122740214,401,401,401,401,0
|
|
20240925,154900,122740214,401,401,401,401,0
|
|
20240925,154800,122740214,401,401,401,401,0
|
|
20240925,154700,122740214,401,401,401,401,0
|
|
20240925,154600,122740214,401,401,401,401,0
|
|
20240925,154500,122740214,401,401,401,401,0
|
|
20240925,154400,122740214,401,401,401,401,0
|
|
20240925,154300,122740214,401,401,401,401,0
|
|
20240925,154200,122740214,401,401,401,401,0
|
|
20240925,154100,122740214,401,401,401,401,0
|
|
20240925,154000,122740214,401,401,401,401,0
|
|
20240925,153900,122740214,401,401,401,401,0
|
|
20240925,153800,122740214,401,401,401,401,0
|
|
20240925,153700,122740214,401,401,401,401,0
|
|
20240925,153600,122740214,401,401,401,401,0
|
|
20240925,153500,122740214,401,401,401,401,0
|
|
20240925,153400,122740214,401,401,401,401,0
|
|
20240925,153300,122740214,401,401,401,401,0
|
|
20240925,153200,122740214,401,401,401,401,0
|
|
20240925,153100,122740214,401,401,401,401,0
|
|
20240925,153000,122740214,401,401,401,401,6702
|
|
20240925,152900,120052712,401,401,401,401,0
|
|
20240925,152800,120052712,401,401,401,401,0
|
|
20240925,152700,120052712,401,401,401,401,0
|
|
20240925,152600,120052712,401,401,401,401,0
|
|
20240925,152500,120052712,401,401,401,401,0
|
|
20240925,152400,120052712,401,401,401,401,0
|
|
20240925,152300,120052712,401,401,401,401,0
|
|
20240925,152200,120052712,401,401,401,401,0
|
|
20240925,152100,120052712,401,401,401,401,0
|
|
20240925,152000,120052712,401,401,401,401,0
|
|
20240925,151900,120052712,401,401,401,401,0
|
|
20240925,151800,120052712,401,399,401,399,48
|
|
20240925,151700,120033531,398,398,400,398,73
|
|
20240925,151600,120004475,400,400,400,400,170
|
|
20240925,151500,119936475,402,402,402,402,1
|
|
20240925,151400,119936073,401,401,401,401,0
|
|
20240925,151300,119936073,401,401,401,401,0
|
|
20240925,151200,119936073,401,401,401,401,1217
|
|
20240925,151100,119448056,401,401,401,401,20
|
|
20240925,151000,119440036,401,400,401,400,199
|
|
20240925,150900,119360434,402,402,402,402,0
|
|
20240925,150800,119360434,402,402,402,402,0
|
|
20240925,150700,119360434,402,402,402,402,0
|
|
20240925,150600,119360434,402,402,402,402,0
|
|
20240925,150500,119360434,402,402,402,402,0
|
|
20240925,150400,119360434,402,402,402,402,0
|
|
20240925,150300,119360434,402,402,402,402,1
|
|
20240925,150200,119360032,397,402,402,397,1902
|
|
20240925,150100,118597770,402,400,402,400,103
|
|
20240925,150000,118556568,402,401,402,401,56
|
|
20240925,145900,118534111,402,402,402,402,0
|
|
20240925,145800,118534111,402,403,403,401,58
|
|
20240925,145700,118510848,403,403,403,403,1
|
|
20240925,145600,118510445,398,401,401,398,7739
|
|
20240925,145500,115424316,403,403,403,403,0
|
|
20240925,145400,115424316,403,403,403,403,327
|
|
20240925,145300,115292535,403,403,403,403,3
|
|
20240925,145200,115291326,403,403,403,403,0
|
|
20240925,145100,115291326,403,403,403,403,1
|
|
20240925,145000,115290923,401,401,401,401,10
|
|
20240925,144900,115286913,403,403,403,403,0
|
|
20240925,144800,115286913,403,403,403,403,7
|
|
20240925,144700,115284092,403,403,403,403,0
|
|
20240925,144600,115284092,403,401,403,401,409
|
|
20240925,144500,115119281,403,403,403,403,0
|
|
20240925,144400,115119281,403,403,403,403,0
|
|
20240925,144300,115119281,403,403,403,403,0
|
|
20240925,144200,115119281,403,403,403,403,163
|
|
20240925,144100,115053592,403,403,403,403,1
|
|
20240925,144000,115053189,400,401,403,400,565
|
|
20240925,143900,114827171,401,401,403,400,1428
|
|
20240925,143800,114255521,403,403,403,403,0
|
|
20240925,143700,114255521,403,403,403,403,597
|
|
20240925,143600,114014930,403,403,403,403,0
|
|
20240925,143500,114014930,403,403,403,403,0
|
|
20240925,143400,114014930,403,403,403,403,7101
|
|
20240925,143300,111153227,403,403,403,403,0
|
|
20240925,143200,111153227,403,403,403,403,6
|
|
20240925,143100,111150809,403,403,403,403,0
|
|
20240925,143000,111150809,403,403,403,403,911
|
|
20240925,142900,110783676,403,402,403,400,4001
|
|
20240925,142800,109181249,403,403,403,403,0
|
|
20240925,142700,109181249,403,403,403,403,1696
|
|
20240925,142600,108497761,403,403,403,403,0
|
|
20240925,142500,108497761,403,403,403,403,6
|
|
20240925,142400,108495343,403,403,403,403,0
|
|
20240925,142300,108495343,403,403,403,403,0
|
|
20240925,142200,108495343,403,403,403,403,30
|
|
20240925,142100,108483253,403,403,403,403,0
|
|
20240925,142000,108483253,403,403,403,403,0
|
|
20240925,141900,108483253,403,403,403,403,0
|
|
20240925,141800,108483253,403,403,403,403,0
|
|
20240925,141700,108483253,403,403,403,403,1
|
|
20240925,141600,108482850,401,401,401,401,495
|
|
20240925,141500,108284355,403,403,403,403,0
|
|
20240925,141400,108284355,403,403,403,403,0
|
|
20240925,141300,108284355,403,403,403,403,375
|
|
20240925,141200,108133230,403,403,403,401,177
|
|
20240925,141100,108061999,403,401,403,401,209
|
|
20240925,141000,107978188,403,403,403,403,0
|
|
20240925,140900,107978188,403,403,403,403,1
|
|
20240925,140800,107977785,400,401,401,400,1385
|
|
20240925,140700,107422768,403,403,403,403,0
|
|
20240925,140600,107422768,403,402,403,402,20
|
|
20240925,140500,107414727,402,401,402,401,10
|
|
20240925,140400,107410713,402,402,402,402,0
|
|
20240925,140300,107410713,402,402,402,402,0
|
|
20240925,140200,107410713,402,401,402,401,2
|
|
20240925,140100,107409910,403,403,403,403,20
|
|
20240925,140000,107401850,403,400,403,400,701
|
|
20240925,135900,107121447,403,401,403,401,235
|
|
20240925,135800,107027206,402,402,402,402,1
|
|
20240925,135700,107026804,400,401,401,400,264
|
|
20240925,135600,106921099,402,401,402,401,388
|
|
20240925,135500,106765510,402,402,402,402,264
|
|
20240925,135400,106659382,402,402,402,402,572
|
|
20240925,135300,106429438,403,403,403,403,0
|
|
20240925,135200,106429438,403,403,404,403,2000
|
|
20240925,135100,105622498,404,404,404,404,0
|
|
20240925,135000,105622498,404,404,404,404,1
|
|
20240925,134900,105622094,402,403,403,402,92
|
|
20240925,134800,105585037,404,404,404,404,6
|
|
20240925,134700,105582613,404,404,404,404,1
|
|
20240925,134600,105582209,402,402,402,402,4
|
|
20240925,134500,105580601,404,404,404,404,495
|
|
20240925,134400,105380621,404,404,404,404,1068
|
|
20240925,134300,104949149,404,404,404,404,1
|
|
20240925,134200,104948745,403,403,403,403,0
|
|
20240925,134100,104948745,403,403,403,403,9
|
|
20240925,134000,104945118,404,403,404,403,101
|
|
20240925,133900,104904414,404,404,404,404,0
|
|
20240925,133800,104904414,404,402,404,402,5002
|
|
20240925,133700,102884349,402,402,402,402,0
|
|
20240925,133600,102884349,402,402,402,402,2
|
|
20240925,133500,102883545,403,403,403,403,42
|
|
20240925,133400,102866619,403,403,403,403,0
|
|
20240925,133300,102866619,403,403,403,403,13
|
|
20240925,133200,102861380,403,403,403,403,0
|
|
20240925,133100,102861380,403,403,403,400,7436
|
|
20240925,133000,99880586,403,403,403,403,0
|
|
20240925,132900,99880586,403,403,403,403,10
|
|
20240925,132800,99876556,403,403,403,403,0
|
|
20240925,132700,99876556,403,403,403,403,0
|
|
20240925,132600,99876556,403,403,404,403,7090
|
|
20240925,132500,97019277,403,401,403,400,7001
|
|
20240925,132400,94216627,403,403,403,403,346
|
|
20240925,132300,94077189,402,402,402,402,300
|
|
20240925,132200,93956589,403,403,403,403,0
|
|
20240925,132100,93956589,403,403,403,403,0
|
|
20240925,132000,93956589,403,403,403,403,48
|
|
20240925,131900,93937245,403,403,403,403,0
|
|
20240925,131800,93937245,403,403,403,403,0
|
|
20240925,131700,93937245,403,403,403,403,0
|
|
20240925,131600,93937245,403,402,403,402,25
|
|
20240925,131500,93927194,403,403,403,403,5000
|
|
20240925,131400,91912194,403,403,403,403,5
|
|
20240925,131300,91910179,403,403,403,403,1
|
|
20240925,131200,91909776,402,402,402,402,7
|
|
20240925,131100,91906962,402,402,402,402,24
|
|
20240925,131000,91897314,402,402,402,402,0
|
|
20240925,130900,91897314,402,402,402,402,1
|
|
20240925,130800,91896912,403,403,403,403,0
|
|
20240925,130700,91896912,403,403,403,403,1
|
|
20240925,130600,91896509,402,402,402,402,1
|
|
20240925,130500,91896107,403,403,403,403,0
|
|
20240925,130400,91896107,403,401,403,401,2032
|
|
20240925,130300,91081273,404,403,404,401,3968
|
|
20240925,130200,89484873,403,403,404,403,1771
|
|
20240925,130100,88771159,403,403,403,403,0
|
|
20240925,130000,88771159,403,403,403,403,208
|
|
20240925,125900,88687335,403,403,403,403,0
|
|
20240925,125800,88687335,403,403,403,403,0
|
|
20240925,125700,88687335,403,404,404,403,63
|
|
20240925,125600,88661925,404,404,404,404,1
|
|
20240925,125500,88661521,401,401,401,401,1
|
|
20240925,125400,88661120,401,401,401,401,0
|
|
20240925,125300,88661120,401,401,401,401,0
|
|
20240925,125200,88661120,401,401,401,401,0
|
|
20240925,125100,88661120,401,401,401,401,0
|
|
20240925,125000,88661120,401,402,402,401,764
|
|
20240925,124900,88353998,404,404,404,404,0
|
|
20240925,124800,88353998,404,404,404,404,0
|
|
20240925,124700,88353998,404,404,404,404,24
|
|
20240925,124600,88344302,404,404,404,404,570
|
|
20240925,124500,88114022,404,405,405,404,1215
|
|
20240925,124400,87623157,405,404,405,404,42
|
|
20240925,124300,87606187,404,404,404,404,660
|
|
20240925,124200,87339547,404,404,404,404,23
|
|
20240925,124100,87330255,404,404,404,404,141
|
|
20240925,124000,87273291,403,402,403,402,12911
|
|
20240925,123900,82082845,402,401,402,401,99
|
|
20240925,123800,82043145,401,401,401,401,0
|
|
20240925,123700,82043145,401,400,401,400,2947
|
|
20240925,123600,80864343,400,400,400,400,1
|
|
20240925,123500,80863943,400,400,400,400,0
|
|
20240925,123400,80863943,400,400,401,400,8900
|
|
20240925,123300,77303442,400,400,400,400,0
|
|
20240925,123200,77303442,400,400,400,400,90
|
|
20240925,123100,77267442,400,400,400,400,30
|
|
20240925,123000,77255442,400,400,400,400,346
|
|
20240925,122900,77117042,401,401,401,401,0
|
|
20240925,122800,77117042,401,401,401,401,0
|
|
20240925,122700,77117042,401,401,401,401,0
|
|
20240925,122600,77117042,401,401,401,401,1
|
|
20240925,122500,77116641,399,399,399,399,1001
|
|
20240925,122400,76717242,402,402,402,402,283
|
|
20240925,122300,76603476,402,402,402,402,137
|
|
20240925,122200,76548402,402,402,402,402,74
|
|
20240925,122100,76518654,402,401,402,401,7708
|
|
20240925,122000,73420409,402,402,402,402,0
|
|
20240925,121900,73420409,402,400,402,400,501
|
|
20240925,121800,73220007,402,401,402,401,81
|
|
20240925,121700,73187525,401,401,401,401,0
|
|
20240925,121600,73187525,401,401,401,401,0
|
|
20240925,121500,73187525,401,401,401,401,1
|
|
20240925,121400,73187124,401,401,401,401,3
|
|
20240925,121300,73185921,402,402,402,402,1
|
|
20240925,121200,73185519,400,402,402,398,2800
|
|
20240925,121100,72069421,402,400,402,400,1033
|
|
20240925,121000,71656217,400,400,400,400,200
|
|
20240925,120900,71576217,402,402,402,402,0
|
|
20240925,120800,71576217,402,401,402,401,4861
|
|
20240925,120700,69622105,402,401,402,401,12798
|
|
20240925,120600,64489552,401,401,401,401,0
|
|
20240925,120500,64489552,401,401,401,401,0
|
|
20240925,120400,64489552,401,401,401,401,1
|
|
20240925,120300,64489151,398,398,398,398,0
|
|
20240925,120200,64489151,398,401,401,398,201
|
|
20240925,120100,64409150,398,401,401,398,3
|
|
20240925,120000,64407953,400,401,401,400,2000
|
|
20240925,115900,63606953,402,402,402,402,2
|
|
20240925,115800,63606149,402,400,402,400,13009
|
|
20240925,115700,58392131,398,400,400,398,1100
|
|
20240925,115600,57954131,400,400,400,400,500
|
|
20240925,115500,57754131,401,401,401,401,0
|
|
20240925,115400,57754131,401,401,401,401,0
|
|
20240925,115300,57754131,401,401,401,401,0
|
|
20240925,115200,57754131,401,401,401,401,1
|
|
20240925,115100,57753730,399,400,400,399,3406
|
|
20240925,115000,56394431,401,401,401,401,0
|
|
20240925,114900,56394431,401,401,401,401,0
|
|
20240925,114800,56394431,401,398,401,398,3748
|
|
20240925,114700,54894508,400,401,401,400,280
|
|
20240925,114600,54782478,400,397,400,397,18613
|
|
20240925,114500,47358868,397,394,397,394,6175
|
|
20240925,114400,44909346,394,394,394,394,55
|
|
20240925,114300,44887676,394,394,394,394,0
|
|
20240925,114200,44887676,394,394,394,394,2
|
|
20240925,114100,44886888,394,394,394,394,0
|
|
20240925,114000,44886888,394,394,394,394,0
|
|
20240925,113900,44886888,394,394,394,394,0
|
|
20240925,113800,44886888,394,394,394,394,283
|
|
20240925,113700,44775386,393,393,393,393,2264
|
|
20240925,113600,43885634,392,392,392,392,0
|
|
20240925,113500,43885634,392,392,392,392,626
|
|
20240925,113400,43640242,391,391,391,391,0
|
|
20240925,113300,43640242,391,391,391,391,0
|
|
20240925,113200,43640242,391,391,391,391,0
|
|
20240925,113100,43640242,391,391,391,391,0
|
|
20240925,113000,43640242,391,391,391,391,50
|
|
20240925,112900,43620692,390,390,390,390,0
|
|
20240925,112800,43620692,390,390,390,390,0
|
|
20240925,112700,43620692,390,390,390,390,0
|
|
20240925,112600,43620692,390,390,390,390,0
|
|
20240925,112500,43620692,390,390,390,390,0
|
|
20240925,112400,43620692,390,390,390,390,0
|
|
20240925,112300,43620692,390,390,390,390,0
|
|
20240925,112200,43620692,390,390,390,390,0
|
|
20240925,112100,43620692,390,390,390,390,10
|
|
20240925,112000,43616792,392,392,392,392,120
|
|
20240925,111900,43569752,393,390,393,390,318
|
|
20240925,111800,43445729,391,391,391,391,869
|
|
20240925,111700,43105950,393,393,393,393,1
|
|
20240925,111600,43105557,392,392,392,392,18
|
|
20240925,111500,43098501,393,393,393,393,0
|
|
20240925,111400,43098501,393,393,393,393,0
|
|
20240925,111300,43098501,393,393,393,393,0
|
|
20240925,111200,43098501,393,393,393,393,5
|
|
20240925,111100,43096536,393,393,393,393,0
|
|
20240925,111000,43096536,393,393,393,393,0
|
|
20240925,110900,43096536,393,393,393,393,133
|
|
20240925,110800,43044267,394,394,394,394,0
|
|
20240925,110700,43044267,394,394,394,394,0
|
|
20240925,110600,43044267,394,392,394,392,9
|
|
20240925,110500,43040737,394,394,394,394,0
|
|
20240925,110400,43040737,394,394,394,394,1
|
|
20240925,110300,43040343,391,391,391,391,1250
|
|
20240925,110200,42551593,394,394,394,394,0
|
|
20240925,110100,42551593,394,393,394,393,1213
|
|
20240925,110000,42074771,394,394,394,394,0
|
|
20240925,105900,42074771,394,393,394,393,115
|
|
20240925,105800,42029564,394,394,394,394,2300
|
|
20240925,105700,41123364,394,394,394,394,0
|
|
20240925,105600,41123364,394,394,394,394,0
|
|
20240925,105500,41123364,394,394,394,394,1812
|
|
20240925,105400,40409436,394,394,394,394,0
|
|
20240925,105300,40409436,394,394,394,394,1
|
|
20240925,105200,40409042,394,394,394,394,0
|
|
20240925,105100,40409042,394,394,394,394,0
|
|
20240925,105000,40409042,394,394,394,394,8
|
|
20240925,104900,40405890,394,394,394,394,68
|
|
20240925,104800,40379098,393,393,393,393,55
|
|
20240925,104700,40357483,395,395,395,395,10
|
|
20240925,104600,40353533,395,395,395,395,55
|
|
20240925,104500,40331808,397,398,398,397,136
|
|
20240925,104400,40277815,390,396,396,390,5542
|
|
20240925,104300,38103929,397,397,397,397,2800
|
|
20240925,104200,36992329,398,398,398,398,0
|
|
20240925,104100,36992329,398,398,398,398,757
|
|
20240925,104000,36691043,398,401,402,398,3573
|
|
20240925,103900,35255154,402,396,402,396,26290
|
|
20240925,103800,24693691,395,390,395,390,12022
|
|
20240925,103700,19979058,390,389,390,389,12301
|
|
20240925,103600,15193365,389,389,389,389,0
|
|
20240925,103500,15193365,389,389,389,389,2
|
|
20240925,103400,15192587,389,389,389,389,2
|
|
20240925,103300,15191809,388,388,388,388,2
|
|
20240925,103200,15191033,389,389,389,389,1000
|
|
20240925,103100,14802033,389,389,389,389,20
|
|
20240925,103000,14794253,389,389,389,389,0
|
|
20240925,102900,14794253,389,389,389,389,0
|
|
20240925,102800,14794253,389,389,389,389,0
|
|
20240925,102700,14794253,389,389,389,389,0
|
|
20240925,102600,14794253,389,389,389,389,0
|
|
20240925,102500,14794253,389,389,389,389,0
|
|
20240925,102400,14794253,389,389,389,389,0
|
|
20240925,102300,14794253,389,389,389,389,0
|
|
20240925,102200,14794253,389,389,389,387,203
|
|
20240925,102100,14715688,387,387,387,387,14
|
|
20240925,102000,14710270,389,389,389,389,0
|
|
20240925,101900,14710270,389,389,389,389,0
|
|
20240925,101800,14710270,389,389,389,389,0
|
|
20240925,101700,14710270,389,389,389,389,0
|
|
20240925,101600,14710270,389,389,389,389,0
|
|
20240925,101500,14710270,389,389,389,389,0
|
|
20240925,101400,14710270,389,389,389,389,0
|
|
20240925,101300,14710270,389,389,389,389,8
|
|
20240925,101200,14707158,389,389,389,389,1
|
|
20240925,101100,14706769,388,388,388,388,2112
|
|
20240925,101000,13887313,388,388,388,388,2382
|
|
20240925,100900,12963097,388,388,388,388,1001
|
|
20240925,100800,12574709,388,388,388,388,0
|
|
20240925,100700,12574709,388,388,388,388,0
|
|
20240925,100600,12574709,388,388,388,388,0
|
|
20240925,100500,12574709,388,388,388,388,0
|
|
20240925,100400,12574709,388,388,388,388,303
|
|
20240925,100300,12457145,388,388,388,388,0
|
|
20240925,100200,12457145,388,388,388,388,1
|
|
20240925,100100,12456757,388,388,388,388,0
|
|
20240925,100000,12456757,388,388,388,388,9
|
|
20240925,095900,12453265,388,388,388,388,7
|
|
20240925,095800,12450549,388,388,388,388,28
|
|
20240925,095700,12439685,388,388,388,388,0
|
|
20240925,095600,12439685,388,387,388,387,3
|
|
20240925,095500,12438523,387,387,387,387,0
|
|
20240925,095400,12438523,387,387,387,387,2800
|
|
20240925,095300,11354923,387,387,387,387,0
|
|
20240925,095200,11354923,387,387,387,387,0
|
|
20240925,095100,11354923,387,387,387,387,0
|
|
20240925,095000,11354923,387,387,387,387,0
|
|
20240925,094900,11354923,387,388,388,387,2000
|
|
20240925,094800,10580419,389,389,389,389,0
|
|
20240925,094700,10580419,389,389,389,389,0
|
|
20240925,094600,10580419,389,389,389,389,0
|
|
20240925,094500,10580419,389,389,389,389,0
|
|
20240925,094400,10580419,389,389,389,389,0
|
|
20240925,094300,10580419,389,389,389,389,26
|
|
20240925,094200,10570305,389,389,389,389,0
|
|
20240925,094100,10570305,389,389,389,389,2073
|
|
20240925,094000,9763908,389,389,389,389,5
|
|
20240925,093900,9761963,388,388,388,388,137
|
|
20240925,093800,9708807,387,387,387,387,0
|
|
20240925,093700,9708807,387,387,387,387,1
|
|
20240925,093600,9708420,386,386,386,386,0
|
|
20240925,093500,9708420,386,389,389,386,31
|
|
20240925,093400,9696436,389,389,389,389,436
|
|
20240925,093300,9526832,389,389,389,389,95
|
|
20240925,093200,9489877,389,388,389,388,3075
|
|
20240925,093100,8296677,385,388,388,385,260
|
|
20240925,093000,8196487,388,388,388,388,275
|
|
20240925,092900,8089787,388,388,388,388,786
|
|
20240925,092800,7784819,388,388,388,388,303
|
|
20240925,092700,7667255,388,388,388,388,350
|
|
20240925,092600,7531455,388,388,388,388,4
|
|
20240925,092500,7529903,388,388,388,388,3
|
|
20240925,092400,7528739,388,387,388,387,5383
|
|
20240925,092300,5445517,387,387,387,387,199
|
|
20240925,092200,5368504,387,387,387,387,0
|
|
20240925,092100,5368504,387,387,387,387,0
|
|
20240925,092000,5368504,387,387,387,387,0
|
|
20240925,091900,5368504,387,387,387,387,0
|
|
20240925,091800,5368504,387,385,387,385,21
|
|
20240925,091700,5360397,385,385,385,385,0
|
|
20240925,091600,5360397,385,385,385,385,0
|
|
20240925,091500,5360397,385,385,385,385,1382
|
|
20240925,091400,4828327,387,387,387,387,0
|
|
20240925,091300,4828327,387,387,387,387,96
|
|
20240925,091200,4791175,387,387,387,387,11
|
|
20240925,091100,4786918,387,387,387,387,200
|
|
20240925,091000,4709518,387,387,387,387,0
|
|
20240925,090900,4709518,387,387,387,387,0
|
|
20240925,090800,4709518,387,387,387,387,11
|
|
20240925,090700,4705261,387,387,387,387,10
|
|
20240925,090600,4701391,387,387,387,387,1000
|
|
20240925,090500,4314391,387,387,387,387,0
|
|
20240925,090400,4314391,387,387,387,387,94
|
|
20240925,090300,4278013,385,385,385,385,2360
|
|
20240925,090200,3369413,387,387,387,387,0
|
|
20240925,090100,3369413,387,387,387,387,259
|
|
20240925,090000,3269180,384,383,384,383,8533
|