596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185300,79750421,403,403,403,403,2715
|
|
20240926,185200,79750421,403,403,403,403,0
|
|
20240926,185100,79750421,403,403,403,403,0
|
|
20240926,185000,79750421,403,403,403,403,0
|
|
20240926,184900,79750421,403,403,403,403,0
|
|
20240926,184800,79750421,403,403,403,403,0
|
|
20240926,184700,79750421,403,403,403,403,0
|
|
20240926,184600,79750421,403,403,403,403,0
|
|
20240926,184500,79750421,403,403,403,403,0
|
|
20240926,184400,79750421,403,403,403,403,0
|
|
20240926,184300,79750421,403,403,403,403,0
|
|
20240926,184200,79750421,403,403,403,403,0
|
|
20240926,184100,79750421,403,403,403,403,0
|
|
20240926,184000,79750421,403,403,403,403,0
|
|
20240926,183900,79750421,403,403,403,403,0
|
|
20240926,183800,79750421,403,403,403,403,0
|
|
20240926,183700,79750421,403,403,403,403,0
|
|
20240926,183600,79750421,403,403,403,403,0
|
|
20240926,183500,79750421,403,403,403,403,0
|
|
20240926,183400,79750421,403,403,403,403,0
|
|
20240926,183300,79750421,403,403,403,403,0
|
|
20240926,183200,79750421,403,403,403,403,0
|
|
20240926,183100,79750421,403,403,403,403,0
|
|
20240926,183000,79750421,403,403,403,403,0
|
|
20240926,182900,79750421,403,403,403,403,0
|
|
20240926,182800,79750421,403,403,403,403,0
|
|
20240926,182700,79750421,403,403,403,403,0
|
|
20240926,182600,79750421,403,403,403,403,0
|
|
20240926,182500,79750421,403,403,403,403,0
|
|
20240926,182400,79750421,403,403,403,403,0
|
|
20240926,182300,79750421,403,403,403,403,2715
|
|
20240926,182200,79750421,403,403,403,403,0
|
|
20240926,182100,79750421,403,403,403,403,0
|
|
20240926,182000,79750421,403,403,403,403,0
|
|
20240926,181900,79750421,403,403,403,403,0
|
|
20240926,181800,79750421,403,403,403,403,0
|
|
20240926,181700,79750421,403,403,403,403,0
|
|
20240926,181600,79750421,403,403,403,403,0
|
|
20240926,181500,79750421,403,403,403,403,0
|
|
20240926,181400,79750421,403,403,403,403,0
|
|
20240926,181300,79750421,403,403,403,403,0
|
|
20240926,181200,79750421,403,403,403,403,0
|
|
20240926,181100,79750421,403,403,403,403,0
|
|
20240926,181000,79750421,403,403,403,403,0
|
|
20240926,180900,79750421,403,403,403,403,0
|
|
20240926,180800,79750421,403,403,403,403,0
|
|
20240926,180700,79750421,403,403,403,403,0
|
|
20240926,180600,79750421,403,403,403,403,0
|
|
20240926,180500,79750421,403,403,403,403,0
|
|
20240926,180400,79750421,403,403,403,403,0
|
|
20240926,180300,79750421,403,403,403,403,0
|
|
20240926,180200,79750421,403,403,403,403,0
|
|
20240926,180100,79750421,403,403,403,403,0
|
|
20240926,180000,79750421,403,403,403,403,0
|
|
20240926,175900,79750421,403,403,403,403,0
|
|
20240926,175800,79750421,403,403,403,403,0
|
|
20240926,175700,79750421,403,403,403,403,0
|
|
20240926,175600,79750421,403,403,403,403,0
|
|
20240926,175500,79750421,403,403,403,403,0
|
|
20240926,175400,79750421,403,403,403,403,0
|
|
20240926,175300,79750421,403,403,403,403,2715
|
|
20240926,175200,79750421,403,403,403,403,0
|
|
20240926,175100,79750421,403,403,403,403,0
|
|
20240926,175000,79750421,403,403,403,403,0
|
|
20240926,174900,79750421,403,403,403,403,0
|
|
20240926,174800,79750421,403,403,403,403,0
|
|
20240926,174700,79750421,403,403,403,403,0
|
|
20240926,174600,79750421,403,403,403,403,0
|
|
20240926,174500,79750421,403,403,403,403,0
|
|
20240926,174400,79750421,403,403,403,403,0
|
|
20240926,174300,79750421,403,403,403,403,0
|
|
20240926,174200,79750421,403,403,403,403,0
|
|
20240926,174100,79750421,403,403,403,403,0
|
|
20240926,174000,79750421,403,403,403,403,0
|
|
20240926,173900,79750421,403,403,403,403,0
|
|
20240926,173800,79750421,403,403,403,403,0
|
|
20240926,173700,79750421,403,403,403,403,0
|
|
20240926,173600,79750421,403,403,403,403,0
|
|
20240926,173500,79750421,403,403,403,403,0
|
|
20240926,173400,79750421,403,403,403,403,0
|
|
20240926,173300,79750421,403,403,403,403,0
|
|
20240926,173200,79750421,403,403,403,403,0
|
|
20240926,173100,79750421,403,403,403,403,0
|
|
20240926,173000,79750421,403,403,403,403,0
|
|
20240926,172900,79750421,403,403,403,403,0
|
|
20240926,172800,79750421,403,403,403,403,0
|
|
20240926,172700,79750421,403,403,403,403,0
|
|
20240926,172600,79750421,403,403,403,403,0
|
|
20240926,172500,79750421,403,403,403,403,0
|
|
20240926,172400,79750421,403,403,403,403,0
|
|
20240926,172300,79750421,403,403,403,403,2715
|
|
20240926,172200,79750421,403,403,403,403,0
|
|
20240926,172100,79750421,403,403,403,403,0
|
|
20240926,172000,79750421,403,403,403,403,0
|
|
20240926,171900,79750421,403,403,403,403,0
|
|
20240926,171800,79750421,403,403,403,403,0
|
|
20240926,171700,79750421,403,403,403,403,0
|
|
20240926,171600,79750421,403,403,403,403,0
|
|
20240926,171500,79750421,403,403,403,403,0
|
|
20240926,171400,79750421,403,403,403,403,0
|
|
20240926,171300,79750421,403,403,403,403,0
|
|
20240926,171200,79750421,403,403,403,403,0
|
|
20240926,171100,79750421,403,403,403,403,0
|
|
20240926,171000,79750421,403,403,403,403,0
|
|
20240926,170900,79750421,403,403,403,403,0
|
|
20240926,170800,79750421,403,403,403,403,0
|
|
20240926,170700,79750421,403,403,403,403,0
|
|
20240926,170600,79750421,403,403,403,403,0
|
|
20240926,170500,79750421,403,403,403,403,0
|
|
20240926,170400,79750421,403,403,403,403,0
|
|
20240926,170300,79750421,403,403,403,403,0
|
|
20240926,170200,79750421,403,403,403,403,0
|
|
20240926,170100,79750421,403,403,403,403,0
|
|
20240926,170000,79750421,403,403,403,403,0
|
|
20240926,165900,79750421,403,403,403,403,0
|
|
20240926,165800,79750421,403,403,403,403,0
|
|
20240926,165700,79750421,403,403,403,403,0
|
|
20240926,165600,79750421,403,403,403,403,0
|
|
20240926,165500,79750421,403,403,403,403,0
|
|
20240926,165400,79750421,403,403,403,403,0
|
|
20240926,165300,79750421,403,403,403,403,2715
|
|
20240926,165200,79750421,403,403,403,403,0
|
|
20240926,165100,79750421,403,403,403,403,0
|
|
20240926,165000,79750421,403,403,403,403,0
|
|
20240926,164900,79750421,403,403,403,403,0
|
|
20240926,164800,79750421,403,403,403,403,0
|
|
20240926,164700,79750421,403,403,403,403,0
|
|
20240926,164600,79750421,403,403,403,403,0
|
|
20240926,164500,79750421,403,403,403,403,0
|
|
20240926,164400,79750421,403,403,403,403,0
|
|
20240926,164300,79750421,403,403,403,403,0
|
|
20240926,164200,79750421,403,403,403,403,0
|
|
20240926,164100,79750421,403,403,403,403,0
|
|
20240926,164000,79750421,403,403,403,403,0
|
|
20240926,163900,79750421,403,403,403,403,0
|
|
20240926,163800,79750421,403,403,403,403,0
|
|
20240926,163700,79750421,403,403,403,403,0
|
|
20240926,163600,79750421,403,403,403,403,0
|
|
20240926,163500,79750421,403,403,403,403,0
|
|
20240926,163400,79750421,403,403,403,403,0
|
|
20240926,163300,79750421,403,403,403,403,0
|
|
20240926,163200,79750421,403,403,403,403,0
|
|
20240926,163100,79750421,403,403,403,403,0
|
|
20240926,163000,79750421,403,403,403,403,0
|
|
20240926,162900,79750421,403,403,403,403,0
|
|
20240926,162800,79750421,403,403,403,403,0
|
|
20240926,162700,79750421,403,403,403,403,0
|
|
20240926,162600,79750421,403,403,403,403,0
|
|
20240926,162500,79750421,403,403,403,403,0
|
|
20240926,162400,79750421,403,403,403,403,0
|
|
20240926,162300,79750421,403,403,403,403,2715
|
|
20240926,162200,79750421,403,403,403,403,0
|
|
20240926,162100,79750421,403,403,403,403,0
|
|
20240926,162000,79750421,403,403,403,403,0
|
|
20240926,161900,79750421,403,403,403,403,0
|
|
20240926,161800,79750421,403,403,403,403,0
|
|
20240926,161700,79750421,403,403,403,403,0
|
|
20240926,161600,79750421,403,403,403,403,0
|
|
20240926,161500,79750421,403,403,403,403,0
|
|
20240926,161400,79750421,403,403,403,403,0
|
|
20240926,161300,79750421,403,403,403,403,0
|
|
20240926,161200,79750421,403,403,403,403,0
|
|
20240926,161100,79750421,403,403,403,403,0
|
|
20240926,161000,79750421,403,403,403,403,0
|
|
20240926,160900,79750421,403,403,403,403,0
|
|
20240926,160800,79750421,403,403,403,403,0
|
|
20240926,160700,79750421,403,403,403,403,0
|
|
20240926,160600,79750421,403,403,403,403,0
|
|
20240926,160500,79750421,403,403,403,403,0
|
|
20240926,160400,79750421,403,403,403,403,0
|
|
20240926,160300,79750421,403,403,403,403,0
|
|
20240926,160200,79750421,403,403,403,403,0
|
|
20240926,160100,79750421,403,403,403,403,0
|
|
20240926,160000,79750421,403,403,403,403,0
|
|
20240926,155900,79750421,403,403,403,403,0
|
|
20240926,155800,79750421,403,403,403,403,0
|
|
20240926,155700,79750421,403,403,403,403,0
|
|
20240926,155600,79750421,403,403,403,403,0
|
|
20240926,155500,79750421,403,403,403,403,0
|
|
20240926,155400,79750421,403,403,403,403,0
|
|
20240926,155300,79750421,403,403,403,403,2715
|
|
20240926,155200,79750421,403,403,403,403,0
|
|
20240926,155100,79750421,403,403,403,403,0
|
|
20240926,155000,79750421,403,403,403,403,0
|
|
20240926,154900,79750421,403,403,403,403,0
|
|
20240926,154800,79750421,403,403,403,403,0
|
|
20240926,154700,79750421,403,403,403,403,0
|
|
20240926,154600,79750421,403,403,403,403,0
|
|
20240926,154500,79750421,403,403,403,403,0
|
|
20240926,154400,79750421,403,403,403,403,0
|
|
20240926,154300,79750421,403,403,403,403,0
|
|
20240926,154200,79750421,403,403,403,403,0
|
|
20240926,154100,79750421,403,403,403,403,0
|
|
20240926,154000,79750421,403,403,403,403,0
|
|
20240926,153900,79750421,403,403,403,403,0
|
|
20240926,153800,79750421,403,403,403,403,0
|
|
20240926,153700,79750421,403,403,403,403,0
|
|
20240926,153600,79750421,403,403,403,403,0
|
|
20240926,153500,79750421,403,403,403,403,0
|
|
20240926,153400,79750421,403,403,403,403,0
|
|
20240926,153300,79750421,403,403,403,403,0
|
|
20240926,153200,79750421,403,403,403,403,0
|
|
20240926,153100,79750421,403,403,403,403,0
|
|
20240926,153000,79750421,403,403,403,403,2715
|
|
20240926,152900,78656276,403,403,403,403,0
|
|
20240926,152800,78656276,403,403,403,403,0
|
|
20240926,152700,78656276,403,403,403,403,0
|
|
20240926,152600,78656276,403,403,403,403,0
|
|
20240926,152500,78656276,403,403,403,403,0
|
|
20240926,152400,78656276,403,403,403,403,0
|
|
20240926,152300,78656276,403,403,403,403,0
|
|
20240926,152200,78656276,403,403,403,403,0
|
|
20240926,152100,78656276,403,403,403,403,0
|
|
20240926,152000,78656276,403,403,403,403,0
|
|
20240926,151900,78656276,403,403,403,403,20
|
|
20240926,151800,78648216,403,403,403,403,0
|
|
20240926,151700,78648216,403,403,403,403,0
|
|
20240926,151600,78648216,403,402,403,402,141
|
|
20240926,151500,78591533,402,402,402,402,0
|
|
20240926,151400,78591533,402,402,402,402,0
|
|
20240926,151300,78591533,402,401,402,400,5986
|
|
20240926,151200,76193946,401,401,401,401,1000
|
|
20240926,151100,75792946,401,400,401,400,8336
|
|
20240926,151000,72458545,401,401,401,401,398
|
|
20240926,150900,72298947,401,401,401,401,2
|
|
20240926,150800,72298145,401,401,401,401,1
|
|
20240926,150700,72297744,401,401,401,401,0
|
|
20240926,150600,72297744,401,401,401,401,413
|
|
20240926,150500,72132131,402,402,402,400,3010
|
|
20240926,150400,70927122,402,402,402,402,6
|
|
20240926,150300,70924710,403,403,403,401,1686
|
|
20240926,150200,70248612,401,402,403,401,3493
|
|
20240926,150100,68847821,403,403,403,403,0
|
|
20240926,150000,68847821,403,403,403,403,52
|
|
20240926,145900,68826865,402,402,402,402,8
|
|
20240926,145800,68823649,403,403,403,403,14
|
|
20240926,145700,68818007,403,402,403,401,3003
|
|
20240926,145600,67613545,403,403,403,403,0
|
|
20240926,145500,67613545,403,403,403,403,63
|
|
20240926,145400,67588156,403,403,403,403,0
|
|
20240926,145300,67588156,403,403,403,403,0
|
|
20240926,145200,67588156,403,403,403,403,0
|
|
20240926,145100,67588156,403,403,403,403,0
|
|
20240926,145000,67588156,403,403,403,403,0
|
|
20240926,144900,67588156,403,403,403,403,99
|
|
20240926,144800,67548259,403,403,403,403,6
|
|
20240926,144700,67545841,403,403,403,403,0
|
|
20240926,144600,67545841,403,403,403,403,1
|
|
20240926,144500,67545438,403,403,403,403,1
|
|
20240926,144400,67545035,403,403,403,403,0
|
|
20240926,144300,67545035,403,403,403,403,1
|
|
20240926,144200,67544632,403,403,403,403,0
|
|
20240926,144100,67544632,403,403,403,403,2
|
|
20240926,144000,67543826,402,402,402,402,144
|
|
20240926,143900,67485938,403,403,403,403,1439
|
|
20240926,143800,66906021,405,405,405,405,0
|
|
20240926,143700,66906021,405,405,405,405,0
|
|
20240926,143600,66906021,405,403,405,403,3
|
|
20240926,143500,66904810,405,405,405,405,0
|
|
20240926,143400,66904810,405,405,405,405,0
|
|
20240926,143300,66904810,405,405,405,405,2
|
|
20240926,143200,66904000,405,405,405,405,20
|
|
20240926,143100,66895900,405,405,405,405,0
|
|
20240926,143000,66895900,405,405,405,405,0
|
|
20240926,142900,66895900,405,405,405,405,0
|
|
20240926,142800,66895900,405,405,405,405,0
|
|
20240926,142700,66895900,405,405,405,405,0
|
|
20240926,142600,66895900,405,403,405,403,3
|
|
20240926,142500,66894689,405,405,405,405,0
|
|
20240926,142400,66894689,405,405,405,405,0
|
|
20240926,142300,66894689,405,405,405,405,0
|
|
20240926,142200,66894689,405,405,405,405,2
|
|
20240926,142100,66893879,405,404,405,404,56
|
|
20240926,142000,66871254,407,407,407,407,0
|
|
20240926,141900,66871254,407,407,407,407,0
|
|
20240926,141800,66871254,407,407,407,407,0
|
|
20240926,141700,66871254,407,407,407,407,0
|
|
20240926,141600,66871254,407,402,407,402,9841
|
|
20240926,141500,62915102,402,403,403,402,3919
|
|
20240926,141400,61339562,403,403,403,403,10135
|
|
20240926,141300,57255157,404,404,404,404,178
|
|
20240926,141200,57183245,405,405,405,405,0
|
|
20240926,141100,57183245,405,405,405,405,4
|
|
20240926,141000,57181625,407,407,407,407,0
|
|
20240926,140900,57181625,407,407,407,407,0
|
|
20240926,140800,57181625,407,407,407,407,9
|
|
20240926,140700,57177962,407,407,407,407,2
|
|
20240926,140600,57177148,405,407,407,405,1069
|
|
20240926,140500,56742269,407,405,407,405,46
|
|
20240926,140400,56723589,407,407,407,407,218
|
|
20240926,140300,56634863,407,407,407,407,0
|
|
20240926,140200,56634863,407,407,407,407,0
|
|
20240926,140100,56634863,407,407,407,407,0
|
|
20240926,140000,56634863,407,407,407,407,0
|
|
20240926,135900,56634863,407,407,407,407,0
|
|
20240926,135800,56634863,407,407,407,407,0
|
|
20240926,135700,56634863,407,407,407,407,0
|
|
20240926,135600,56634863,407,407,407,407,1
|
|
20240926,135500,56634456,407,407,407,407,0
|
|
20240926,135400,56634456,407,405,407,405,2503
|
|
20240926,135300,55620735,407,407,407,407,3
|
|
20240926,135200,55619514,405,405,405,405,3
|
|
20240926,135100,55618299,406,406,406,406,0
|
|
20240926,135000,55618299,406,406,406,406,10
|
|
20240926,134900,55614239,406,406,406,406,0
|
|
20240926,134800,55614239,406,406,406,406,0
|
|
20240926,134700,55614239,406,406,406,406,0
|
|
20240926,134600,55614239,406,406,406,406,349
|
|
20240926,134500,55472545,406,406,406,406,534
|
|
20240926,134400,55255741,407,407,407,407,4
|
|
20240926,134300,55254113,408,408,408,408,0
|
|
20240926,134200,55254113,408,408,408,408,0
|
|
20240926,134100,55254113,408,408,408,408,1261
|
|
20240926,134000,54739625,408,408,408,408,1
|
|
20240926,133900,54739217,406,407,407,406,490
|
|
20240926,133800,54540211,407,408,408,407,61
|
|
20240926,133700,54515329,408,408,408,408,0
|
|
20240926,133600,54515329,408,408,408,408,0
|
|
20240926,133500,54515329,408,408,408,408,0
|
|
20240926,133400,54515329,408,408,408,408,0
|
|
20240926,133300,54515329,408,408,408,408,0
|
|
20240926,133200,54515329,408,408,408,408,1
|
|
20240926,133100,54514921,408,408,408,408,0
|
|
20240926,133000,54514921,408,408,408,408,1
|
|
20240926,132900,54514513,407,407,407,407,0
|
|
20240926,132800,54514513,407,407,407,407,98
|
|
20240926,132700,54474627,407,407,407,407,0
|
|
20240926,132600,54474627,407,407,407,407,0
|
|
20240926,132500,54474627,407,407,407,407,0
|
|
20240926,132400,54474627,407,407,407,407,400
|
|
20240926,132300,54311827,407,407,407,407,127
|
|
20240926,132200,54260138,407,407,407,407,0
|
|
20240926,132100,54260138,407,407,407,407,44
|
|
20240926,132000,54242230,408,408,408,408,0
|
|
20240926,131900,54242230,408,408,408,408,0
|
|
20240926,131800,54242230,408,408,408,408,0
|
|
20240926,131700,54242230,408,408,408,408,0
|
|
20240926,131600,54242230,408,408,408,408,0
|
|
20240926,131500,54242230,408,408,408,408,0
|
|
20240926,131400,54242230,408,408,408,408,401
|
|
20240926,131300,54078622,407,407,407,407,0
|
|
20240926,131200,54078622,407,407,407,407,0
|
|
20240926,131100,54078622,407,407,407,407,87
|
|
20240926,131000,54043213,408,408,408,408,0
|
|
20240926,130900,54043213,408,408,408,408,1
|
|
20240926,130800,54042805,407,407,407,407,0
|
|
20240926,130700,54042805,407,407,407,407,0
|
|
20240926,130600,54042805,407,408,408,407,34
|
|
20240926,130500,54028966,407,407,407,407,127
|
|
20240926,130400,53977277,407,407,407,407,0
|
|
20240926,130300,53977277,407,407,407,407,0
|
|
20240926,130200,53977277,407,407,407,407,959
|
|
20240926,130100,53586964,408,408,408,408,0
|
|
20240926,130000,53586964,408,408,408,408,501
|
|
20240926,125900,53382556,407,407,407,407,170
|
|
20240926,125800,53313366,409,409,409,409,3
|
|
20240926,125700,53312139,409,409,409,409,0
|
|
20240926,125600,53312139,409,409,409,409,0
|
|
20240926,125500,53312139,409,409,409,409,0
|
|
20240926,125400,53312139,409,409,409,409,0
|
|
20240926,125300,53312139,409,409,409,409,2
|
|
20240926,125200,53311321,409,408,409,408,1444
|
|
20240926,125100,52722168,408,408,408,408,0
|
|
20240926,125000,52722168,408,408,408,408,252
|
|
20240926,124900,52619352,407,407,407,407,106
|
|
20240926,124800,52576210,408,408,408,408,1
|
|
20240926,124700,52575802,407,407,407,407,826
|
|
20240926,124600,52239620,408,408,408,408,0
|
|
20240926,124500,52239620,408,408,408,408,0
|
|
20240926,124400,52239620,408,408,408,408,929
|
|
20240926,124300,51860588,408,408,408,408,5000
|
|
20240926,124200,49820588,408,407,408,407,51
|
|
20240926,124100,49799830,408,408,408,408,17
|
|
20240926,124000,49792894,408,408,408,408,0
|
|
20240926,123900,49792894,408,408,408,408,1
|
|
20240926,123800,49792486,408,408,408,408,0
|
|
20240926,123700,49792486,408,408,408,408,1
|
|
20240926,123600,49792078,408,408,408,408,0
|
|
20240926,123500,49792078,408,408,408,408,3326
|
|
20240926,123400,48435070,408,407,408,407,2389
|
|
20240926,123300,47462647,407,407,407,407,1318
|
|
20240926,123200,46926221,406,405,406,405,8641
|
|
20240926,123100,43420068,405,405,405,405,3001
|
|
20240926,123000,42204663,405,405,405,405,0
|
|
20240926,122900,42204663,405,405,405,404,1014
|
|
20240926,122800,41794006,405,405,405,405,0
|
|
20240926,122700,41794006,405,405,405,405,0
|
|
20240926,122600,41794006,405,405,405,405,0
|
|
20240926,122500,41794006,405,405,405,405,0
|
|
20240926,122400,41794006,405,404,405,404,1126
|
|
20240926,122300,41339077,405,405,405,405,0
|
|
20240926,122200,41339077,405,405,405,405,221
|
|
20240926,122100,41249572,405,405,405,405,0
|
|
20240926,122000,41249572,405,404,405,404,41
|
|
20240926,121900,41233007,405,405,405,405,15
|
|
20240926,121800,41226932,405,405,405,405,0
|
|
20240926,121700,41226932,405,405,405,405,0
|
|
20240926,121600,41226932,405,405,405,405,0
|
|
20240926,121500,41226932,405,405,405,405,7
|
|
20240926,121400,41224097,405,405,405,405,0
|
|
20240926,121300,41224097,405,405,405,405,247
|
|
20240926,121200,41124062,405,405,405,405,1
|
|
20240926,121100,41123657,405,405,405,405,0
|
|
20240926,121000,41123657,405,405,405,405,0
|
|
20240926,120900,41123657,405,405,405,405,0
|
|
20240926,120800,41123657,405,405,405,405,0
|
|
20240926,120700,41123657,405,405,405,405,139
|
|
20240926,120600,41067362,405,405,405,405,200
|
|
20240926,120500,40986362,405,405,405,405,200
|
|
20240926,120400,40905362,405,405,405,405,30
|
|
20240926,120300,40893212,406,406,406,406,0
|
|
20240926,120200,40893212,406,406,406,406,0
|
|
20240926,120100,40893212,406,406,406,406,0
|
|
20240926,120000,40893212,406,406,406,406,1
|
|
20240926,115900,40892806,402,406,406,402,2098
|
|
20240926,115800,40049406,402,405,406,402,1425
|
|
20240926,115700,39476009,406,406,406,406,0
|
|
20240926,115600,39476009,406,406,406,406,0
|
|
20240926,115500,39476009,406,406,406,406,0
|
|
20240926,115400,39476009,406,406,406,406,0
|
|
20240926,115300,39476009,406,406,406,406,2
|
|
20240926,115200,39475197,406,405,406,405,63
|
|
20240926,115100,39449680,406,406,406,405,3
|
|
20240926,115000,39448463,406,405,406,405,10
|
|
20240926,114900,39444404,405,405,405,405,20
|
|
20240926,114800,39436304,405,405,405,405,13
|
|
20240926,114700,39431039,405,405,405,405,46
|
|
20240926,114600,39412409,405,405,405,405,8
|
|
20240926,114500,39409169,405,405,405,405,230
|
|
20240926,114400,39316019,405,405,405,405,1429
|
|
20240926,114300,38737274,405,405,405,405,11643
|
|
20240926,114200,34021859,405,405,405,405,123
|
|
20240926,114100,33972044,405,405,405,405,0
|
|
20240926,114000,33972044,405,405,405,405,0
|
|
20240926,113900,33972044,405,405,405,405,0
|
|
20240926,113800,33972044,405,405,405,405,16
|
|
20240926,113700,33965564,405,405,405,405,11
|
|
20240926,113600,33961109,402,402,402,402,27
|
|
20240926,113500,33950255,402,402,402,402,0
|
|
20240926,113400,33950255,402,402,402,402,0
|
|
20240926,113300,33950255,402,402,402,402,0
|
|
20240926,113200,33950255,402,402,402,402,1
|
|
20240926,113100,33949853,402,402,402,402,242
|
|
20240926,113000,33852569,405,405,405,405,0
|
|
20240926,112900,33852569,405,405,405,405,0
|
|
20240926,112800,33852569,405,405,405,405,10
|
|
20240926,112700,33848519,405,405,405,405,0
|
|
20240926,112600,33848519,405,405,405,405,2412
|
|
20240926,112500,32871659,405,405,405,405,0
|
|
20240926,112400,32871659,405,405,405,405,0
|
|
20240926,112300,32871659,405,405,405,405,0
|
|
20240926,112200,32871659,405,405,405,405,4
|
|
20240926,112100,32870039,405,405,405,405,0
|
|
20240926,112000,32870039,405,402,405,402,3762
|
|
20240926,111900,31357712,402,402,402,402,0
|
|
20240926,111800,31357712,402,402,402,402,0
|
|
20240926,111700,31357712,402,402,402,402,0
|
|
20240926,111600,31357712,402,402,402,402,0
|
|
20240926,111500,31357712,402,402,402,402,0
|
|
20240926,111400,31357712,402,402,402,402,3002
|
|
20240926,111300,30150908,402,402,402,402,0
|
|
20240926,111200,30150908,402,402,402,402,0
|
|
20240926,111100,30150908,402,402,402,402,2971
|
|
20240926,111000,28956566,404,404,404,404,0
|
|
20240926,110900,28956566,404,404,404,404,0
|
|
20240926,110800,28956566,404,404,404,404,0
|
|
20240926,110700,28956566,404,404,404,404,0
|
|
20240926,110600,28956566,404,404,404,404,1265
|
|
20240926,110500,28445506,404,404,404,404,0
|
|
20240926,110400,28445506,404,404,404,404,0
|
|
20240926,110300,28445506,404,402,404,402,10001
|
|
20240926,110200,24425102,402,402,402,402,10000
|
|
20240926,110100,20405102,405,403,405,403,17021
|
|
20240926,110000,13520454,404,404,404,404,0
|
|
20240926,105900,13520454,404,403,404,403,3001
|
|
20240926,105800,12308772,402,402,402,402,0
|
|
20240926,105700,12308772,402,402,402,402,0
|
|
20240926,105600,12308772,402,402,402,402,0
|
|
20240926,105500,12308772,402,402,402,402,0
|
|
20240926,105400,12308772,402,402,402,402,0
|
|
20240926,105300,12308772,402,402,402,402,3115
|
|
20240926,105200,11056542,402,402,402,402,0
|
|
20240926,105100,11056542,402,402,402,402,0
|
|
20240926,105000,11056542,402,402,402,402,0
|
|
20240926,104900,11056542,402,402,402,402,0
|
|
20240926,104800,11056542,402,400,402,400,940
|
|
20240926,104700,10680540,402,402,402,402,0
|
|
20240926,104600,10680540,402,400,402,400,732
|
|
20240926,104500,10387602,402,402,402,402,0
|
|
20240926,104400,10387602,402,400,402,400,11
|
|
20240926,104300,10383200,400,400,400,400,0
|
|
20240926,104200,10383200,400,400,400,400,300
|
|
20240926,104100,10263200,400,400,400,400,1
|
|
20240926,104000,10262800,400,400,400,400,0
|
|
20240926,103900,10262800,400,401,401,400,8304
|
|
20240926,103800,6936486,402,402,402,402,0
|
|
20240926,103700,6936486,402,402,402,402,0
|
|
20240926,103600,6936486,402,402,402,402,0
|
|
20240926,103500,6936486,402,401,402,401,707
|
|
20240926,103400,6652977,402,402,402,402,0
|
|
20240926,103300,6652977,402,402,402,402,0
|
|
20240926,103200,6652977,402,402,402,402,0
|
|
20240926,103100,6652977,402,402,402,402,0
|
|
20240926,103000,6652977,402,402,402,402,0
|
|
20240926,102900,6652977,402,402,402,402,1
|
|
20240926,102800,6652575,402,402,402,402,1
|
|
20240926,102700,6652173,401,401,401,401,10
|
|
20240926,102600,6648163,402,402,402,402,0
|
|
20240926,102500,6648163,402,402,402,402,0
|
|
20240926,102400,6648163,402,402,402,402,0
|
|
20240926,102300,6648163,402,402,402,402,0
|
|
20240926,102200,6648163,402,402,402,402,0
|
|
20240926,102100,6648163,402,402,402,402,0
|
|
20240926,102000,6648163,402,402,402,402,590
|
|
20240926,101900,6410983,403,403,403,403,0
|
|
20240926,101800,6410983,403,403,403,403,222
|
|
20240926,101700,6321517,403,403,403,403,0
|
|
20240926,101600,6321517,403,403,403,403,1
|
|
20240926,101500,6321114,402,402,402,402,0
|
|
20240926,101400,6321114,402,402,402,402,11
|
|
20240926,101300,6316692,403,403,403,403,45
|
|
20240926,101200,6298557,403,403,403,403,0
|
|
20240926,101100,6298557,403,403,403,403,35
|
|
20240926,101000,6284452,403,403,403,403,1
|
|
20240926,100900,6284049,402,402,402,402,0
|
|
20240926,100800,6284049,402,402,402,402,33
|
|
20240926,100700,6270783,402,402,402,402,74
|
|
20240926,100600,6241035,402,402,402,402,0
|
|
20240926,100500,6241035,402,402,402,402,0
|
|
20240926,100400,6241035,402,402,402,402,222
|
|
20240926,100300,6151791,401,401,401,401,0
|
|
20240926,100200,6151791,401,401,401,401,0
|
|
20240926,100100,6151791,401,401,401,401,0
|
|
20240926,100000,6151791,401,401,401,401,230
|
|
20240926,095900,6059561,401,400,401,400,146
|
|
20240926,095800,6001016,403,403,403,403,0
|
|
20240926,095700,6001016,403,403,403,403,0
|
|
20240926,095600,6001016,403,403,403,403,0
|
|
20240926,095500,6001016,403,403,403,403,2
|
|
20240926,095400,6000210,403,403,403,403,1
|
|
20240926,095300,5999807,400,400,400,400,1452
|
|
20240926,095200,5419007,403,403,403,403,2
|
|
20240926,095100,5418201,403,403,403,403,0
|
|
20240926,095000,5418201,403,403,403,403,0
|
|
20240926,094900,5418201,403,403,403,403,0
|
|
20240926,094800,5418201,403,403,403,403,16
|
|
20240926,094700,5411753,403,400,403,400,105
|
|
20240926,094600,5369720,400,400,400,400,0
|
|
20240926,094500,5369720,400,400,400,400,0
|
|
20240926,094400,5369720,400,400,400,400,400
|
|
20240926,094300,5209720,404,404,404,404,0
|
|
20240926,094200,5209720,404,404,404,404,0
|
|
20240926,094100,5209720,404,404,404,404,1
|
|
20240926,094000,5209316,400,401,401,400,1100
|
|
20240926,093900,4768316,404,404,404,404,2810
|
|
20240926,093800,3633076,404,404,404,404,0
|
|
20240926,093700,3633076,404,404,404,404,0
|
|
20240926,093600,3633076,404,404,404,404,295
|
|
20240926,093500,3513896,404,401,404,400,37
|
|
20240926,093400,3499090,404,403,404,403,10
|
|
20240926,093300,3495058,403,403,403,403,1
|
|
20240926,093200,3494655,403,403,403,403,1
|
|
20240926,093100,3494252,403,403,403,403,0
|
|
20240926,093000,3494252,403,401,403,401,267
|
|
20240926,092900,3387183,403,403,403,403,0
|
|
20240926,092800,3387183,403,403,403,403,0
|
|
20240926,092700,3387183,403,403,403,403,0
|
|
20240926,092600,3387183,403,403,403,403,0
|
|
20240926,092500,3387183,403,400,403,399,30
|
|
20240926,092400,3375199,400,404,404,400,5641
|
|
20240926,092300,1114410,404,404,404,404,0
|
|
20240926,092200,1114410,404,402,404,402,14
|
|
20240926,092100,1108780,404,402,404,402,399
|
|
20240926,092000,948380,404,404,404,404,0
|
|
20240926,091900,948380,404,404,404,404,20
|
|
20240926,091800,940300,404,404,404,404,0
|
|
20240926,091700,940300,404,404,404,404,1
|
|
20240926,091600,939896,404,404,404,404,0
|
|
20240926,091500,939896,404,404,404,404,244
|
|
20240926,091400,841320,404,403,404,403,51
|
|
20240926,091300,820766,403,401,403,401,688
|
|
20240926,091200,544876,402,402,402,402,238
|
|
20240926,091100,449200,403,403,403,403,0
|
|
20240926,091000,449200,403,404,404,403,42
|
|
20240926,090900,432273,404,404,404,404,0
|
|
20240926,090800,432273,404,404,404,404,384
|
|
20240926,090700,277137,404,404,404,404,2
|
|
20240926,090600,276329,405,405,405,405,131
|
|
20240926,090500,223274,406,405,406,405,6
|
|
20240926,090400,220841,404,405,405,404,12
|
|
20240926,090300,215982,404,406,406,404,210
|
|
20240926,090200,131138,406,406,406,406,24
|
|
20240926,090100,121394,406,406,406,406,256
|
|
20240926,090000,17458,406,406,406,406,43
|