596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185300,36249774,398,398,398,398,479
|
|
20240927,185200,36249774,398,398,398,398,0
|
|
20240927,185100,36249774,398,398,398,398,0
|
|
20240927,185000,36249774,398,398,398,398,0
|
|
20240927,184900,36249774,398,398,398,398,0
|
|
20240927,184800,36249774,398,398,398,398,0
|
|
20240927,184700,36249774,398,398,398,398,0
|
|
20240927,184600,36249774,398,398,398,398,0
|
|
20240927,184500,36249774,398,398,398,398,0
|
|
20240927,184400,36249774,398,398,398,398,0
|
|
20240927,184300,36249774,398,398,398,398,0
|
|
20240927,184200,36249774,398,398,398,398,0
|
|
20240927,184100,36249774,398,398,398,398,0
|
|
20240927,184000,36249774,398,398,398,398,0
|
|
20240927,183900,36249774,398,398,398,398,0
|
|
20240927,183800,36249774,398,398,398,398,0
|
|
20240927,183700,36249774,398,398,398,398,0
|
|
20240927,183600,36249774,398,398,398,398,0
|
|
20240927,183500,36249774,398,398,398,398,0
|
|
20240927,183400,36249774,398,398,398,398,0
|
|
20240927,183300,36249774,398,398,398,398,0
|
|
20240927,183200,36249774,398,398,398,398,0
|
|
20240927,183100,36249774,398,398,398,398,0
|
|
20240927,183000,36249774,398,398,398,398,0
|
|
20240927,182900,36249774,398,398,398,398,0
|
|
20240927,182800,36249774,398,398,398,398,0
|
|
20240927,182700,36249774,398,398,398,398,0
|
|
20240927,182600,36249774,398,398,398,398,0
|
|
20240927,182500,36249774,398,398,398,398,0
|
|
20240927,182400,36249774,398,398,398,398,0
|
|
20240927,182300,36249774,398,398,398,398,479
|
|
20240927,182200,36249774,398,398,398,398,0
|
|
20240927,182100,36249774,398,398,398,398,0
|
|
20240927,182000,36249774,398,398,398,398,0
|
|
20240927,181900,36249774,398,398,398,398,0
|
|
20240927,181800,36249774,398,398,398,398,0
|
|
20240927,181700,36249774,398,398,398,398,0
|
|
20240927,181600,36249774,398,398,398,398,0
|
|
20240927,181500,36249774,398,398,398,398,0
|
|
20240927,181400,36249774,398,398,398,398,0
|
|
20240927,181300,36249774,398,398,398,398,0
|
|
20240927,181200,36249774,398,398,398,398,0
|
|
20240927,181100,36249774,398,398,398,398,0
|
|
20240927,181000,36249774,398,398,398,398,0
|
|
20240927,180900,36249774,398,398,398,398,0
|
|
20240927,180800,36249774,398,398,398,398,0
|
|
20240927,180700,36249774,398,398,398,398,0
|
|
20240927,180600,36249774,398,398,398,398,0
|
|
20240927,180500,36249774,398,398,398,398,0
|
|
20240927,180400,36249774,398,398,398,398,0
|
|
20240927,180300,36249774,398,398,398,398,0
|
|
20240927,180200,36249774,398,398,398,398,0
|
|
20240927,180100,36249774,398,398,398,398,0
|
|
20240927,180000,36249774,398,398,398,398,0
|
|
20240927,175900,36249774,398,398,398,398,0
|
|
20240927,175800,36249774,398,398,398,398,0
|
|
20240927,175700,36249774,398,398,398,398,0
|
|
20240927,175600,36249774,398,398,398,398,0
|
|
20240927,175500,36249774,398,398,398,398,0
|
|
20240927,175400,36249774,398,398,398,398,0
|
|
20240927,175300,36249774,398,398,398,398,479
|
|
20240927,175200,36249774,398,398,398,398,0
|
|
20240927,175100,36249774,398,398,398,398,0
|
|
20240927,175000,36249774,398,398,398,398,0
|
|
20240927,174900,36249774,398,398,398,398,0
|
|
20240927,174800,36249774,398,398,398,398,0
|
|
20240927,174700,36249774,398,398,398,398,0
|
|
20240927,174600,36249774,398,398,398,398,0
|
|
20240927,174500,36249774,398,398,398,398,0
|
|
20240927,174400,36249774,398,398,398,398,0
|
|
20240927,174300,36249774,398,398,398,398,0
|
|
20240927,174200,36249774,398,398,398,398,0
|
|
20240927,174100,36249774,398,398,398,398,0
|
|
20240927,174000,36249774,398,398,398,398,0
|
|
20240927,173900,36249774,398,398,398,398,0
|
|
20240927,173800,36249774,398,398,398,398,0
|
|
20240927,173700,36249774,398,398,398,398,0
|
|
20240927,173600,36249774,398,398,398,398,0
|
|
20240927,173500,36249774,398,398,398,398,0
|
|
20240927,173400,36249774,398,398,398,398,0
|
|
20240927,173300,36249774,398,398,398,398,0
|
|
20240927,173200,36249774,398,398,398,398,0
|
|
20240927,173100,36249774,398,398,398,398,0
|
|
20240927,173000,36249774,398,398,398,398,0
|
|
20240927,172900,36249774,398,398,398,398,0
|
|
20240927,172800,36249774,398,398,398,398,0
|
|
20240927,172700,36249774,398,398,398,398,0
|
|
20240927,172600,36249774,398,398,398,398,0
|
|
20240927,172500,36249774,398,398,398,398,0
|
|
20240927,172400,36249774,398,398,398,398,0
|
|
20240927,172300,36249774,398,398,398,398,479
|
|
20240927,172200,36249774,398,398,398,398,0
|
|
20240927,172100,36249774,398,398,398,398,0
|
|
20240927,172000,36249774,398,398,398,398,0
|
|
20240927,171900,36249774,398,398,398,398,0
|
|
20240927,171800,36249774,398,398,398,398,0
|
|
20240927,171700,36249774,398,398,398,398,0
|
|
20240927,171600,36249774,398,398,398,398,0
|
|
20240927,171500,36249774,398,398,398,398,0
|
|
20240927,171400,36249774,398,398,398,398,0
|
|
20240927,171300,36249774,398,398,398,398,0
|
|
20240927,171200,36249774,398,398,398,398,0
|
|
20240927,171100,36249774,398,398,398,398,0
|
|
20240927,171000,36249774,398,398,398,398,0
|
|
20240927,170900,36249774,398,398,398,398,0
|
|
20240927,170800,36249774,398,398,398,398,0
|
|
20240927,170700,36249774,398,398,398,398,0
|
|
20240927,170600,36249774,398,398,398,398,0
|
|
20240927,170500,36249774,398,398,398,398,0
|
|
20240927,170400,36249774,398,398,398,398,0
|
|
20240927,170300,36249774,398,398,398,398,0
|
|
20240927,170200,36249774,398,398,398,398,0
|
|
20240927,170100,36249774,398,398,398,398,0
|
|
20240927,170000,36249774,398,398,398,398,0
|
|
20240927,165900,36249774,398,398,398,398,0
|
|
20240927,165800,36249774,398,398,398,398,0
|
|
20240927,165700,36249774,398,398,398,398,0
|
|
20240927,165600,36249774,398,398,398,398,0
|
|
20240927,165500,36249774,398,398,398,398,0
|
|
20240927,165400,36249774,398,398,398,398,0
|
|
20240927,165300,36249774,398,398,398,398,479
|
|
20240927,165200,36249774,398,398,398,398,0
|
|
20240927,165100,36249774,398,398,398,398,0
|
|
20240927,165000,36249774,398,398,398,398,0
|
|
20240927,164900,36249774,398,398,398,398,0
|
|
20240927,164800,36249774,398,398,398,398,0
|
|
20240927,164700,36249774,398,398,398,398,0
|
|
20240927,164600,36249774,398,398,398,398,0
|
|
20240927,164500,36249774,398,398,398,398,0
|
|
20240927,164400,36249774,398,398,398,398,0
|
|
20240927,164300,36249774,398,398,398,398,0
|
|
20240927,164200,36249774,398,398,398,398,0
|
|
20240927,164100,36249774,398,398,398,398,0
|
|
20240927,164000,36249774,398,398,398,398,0
|
|
20240927,163900,36249774,398,398,398,398,0
|
|
20240927,163800,36249774,398,398,398,398,0
|
|
20240927,163700,36249774,398,398,398,398,0
|
|
20240927,163600,36249774,398,398,398,398,0
|
|
20240927,163500,36249774,398,398,398,398,0
|
|
20240927,163400,36249774,398,398,398,398,0
|
|
20240927,163300,36249774,398,398,398,398,0
|
|
20240927,163200,36249774,398,398,398,398,0
|
|
20240927,163100,36249774,398,398,398,398,0
|
|
20240927,163000,36249774,398,398,398,398,0
|
|
20240927,162900,36249774,398,398,398,398,0
|
|
20240927,162800,36249774,398,398,398,398,0
|
|
20240927,162700,36249774,398,398,398,398,0
|
|
20240927,162600,36249774,398,398,398,398,0
|
|
20240927,162500,36249774,398,398,398,398,0
|
|
20240927,162400,36249774,398,398,398,398,0
|
|
20240927,162300,36249774,398,398,398,398,479
|
|
20240927,162200,36249774,398,398,398,398,0
|
|
20240927,162100,36249774,398,398,398,398,0
|
|
20240927,162000,36249774,398,398,398,398,0
|
|
20240927,161900,36249774,398,398,398,398,0
|
|
20240927,161800,36249774,398,398,398,398,0
|
|
20240927,161700,36249774,398,398,398,398,0
|
|
20240927,161600,36249774,398,398,398,398,0
|
|
20240927,161500,36249774,398,398,398,398,0
|
|
20240927,161400,36249774,398,398,398,398,0
|
|
20240927,161300,36249774,398,398,398,398,0
|
|
20240927,161200,36249774,398,398,398,398,0
|
|
20240927,161100,36249774,398,398,398,398,0
|
|
20240927,161000,36249774,398,398,398,398,0
|
|
20240927,160900,36249774,398,398,398,398,0
|
|
20240927,160800,36249774,398,398,398,398,0
|
|
20240927,160700,36249774,398,398,398,398,0
|
|
20240927,160600,36249774,398,398,398,398,0
|
|
20240927,160500,36249774,398,398,398,398,0
|
|
20240927,160400,36249774,398,398,398,398,0
|
|
20240927,160300,36249774,398,398,398,398,0
|
|
20240927,160200,36249774,398,398,398,398,0
|
|
20240927,160100,36249774,398,398,398,398,0
|
|
20240927,160000,36249774,398,398,398,398,0
|
|
20240927,155900,36249774,398,398,398,398,0
|
|
20240927,155800,36249774,398,398,398,398,0
|
|
20240927,155700,36249774,398,398,398,398,0
|
|
20240927,155600,36249774,398,398,398,398,0
|
|
20240927,155500,36249774,398,398,398,398,0
|
|
20240927,155400,36249774,398,398,398,398,0
|
|
20240927,155300,36249774,398,398,398,398,479
|
|
20240927,155200,36249774,398,398,398,398,0
|
|
20240927,155100,36249774,398,398,398,398,0
|
|
20240927,155000,36249774,398,398,398,398,0
|
|
20240927,154900,36249774,398,398,398,398,0
|
|
20240927,154800,36249774,398,398,398,398,0
|
|
20240927,154700,36249774,398,398,398,398,0
|
|
20240927,154600,36249774,398,398,398,398,0
|
|
20240927,154500,36249774,398,398,398,398,0
|
|
20240927,154400,36249774,398,398,398,398,0
|
|
20240927,154300,36249774,398,398,398,398,0
|
|
20240927,154200,36249774,398,398,398,398,0
|
|
20240927,154100,36249774,398,398,398,398,0
|
|
20240927,154000,36249774,398,398,398,398,0
|
|
20240927,153900,36249774,398,398,398,398,0
|
|
20240927,153800,36249774,398,398,398,398,0
|
|
20240927,153700,36249774,398,398,398,398,0
|
|
20240927,153600,36249774,398,398,398,398,0
|
|
20240927,153500,36249774,398,398,398,398,0
|
|
20240927,153400,36249774,398,398,398,398,0
|
|
20240927,153300,36249774,398,398,398,398,0
|
|
20240927,153200,36249774,398,398,398,398,0
|
|
20240927,153100,36249774,398,398,398,398,0
|
|
20240927,153000,36249774,398,398,398,398,479
|
|
20240927,152900,36059132,400,400,400,400,0
|
|
20240927,152800,36059132,400,400,400,400,0
|
|
20240927,152700,36059132,400,400,400,400,0
|
|
20240927,152600,36059132,400,400,400,400,0
|
|
20240927,152500,36059132,400,400,400,400,0
|
|
20240927,152400,36059132,400,400,400,400,0
|
|
20240927,152300,36059132,400,400,400,400,0
|
|
20240927,152200,36059132,400,400,400,400,0
|
|
20240927,152100,36059132,400,400,400,400,0
|
|
20240927,152000,36059132,400,400,400,400,0
|
|
20240927,151900,36059132,400,400,400,400,0
|
|
20240927,151800,36059132,400,400,400,400,0
|
|
20240927,151700,36059132,400,400,400,400,1
|
|
20240927,151600,36058732,399,399,399,399,11
|
|
20240927,151500,36054343,400,400,400,400,0
|
|
20240927,151400,36054343,400,397,400,397,2165
|
|
20240927,151300,35194835,398,398,398,398,502
|
|
20240927,151200,34995039,398,398,398,398,2
|
|
20240927,151100,34994243,398,398,398,398,34
|
|
20240927,151000,34980711,400,400,400,400,0
|
|
20240927,150900,34980711,400,400,400,400,0
|
|
20240927,150800,34980711,400,400,400,400,0
|
|
20240927,150700,34980711,400,400,400,400,0
|
|
20240927,150600,34980711,400,400,400,400,0
|
|
20240927,150500,34980711,400,400,400,400,0
|
|
20240927,150400,34980711,400,400,400,400,0
|
|
20240927,150300,34980711,400,398,400,397,1019
|
|
20240927,150200,34575752,400,400,400,400,0
|
|
20240927,150100,34575752,400,400,400,400,0
|
|
20240927,150000,34575752,400,400,400,400,24
|
|
20240927,145900,34566152,400,400,400,400,0
|
|
20240927,145800,34566152,400,400,400,400,0
|
|
20240927,145700,34566152,400,400,400,400,0
|
|
20240927,145600,34566152,400,400,400,400,0
|
|
20240927,145500,34566152,400,400,400,400,0
|
|
20240927,145400,34566152,400,400,400,400,0
|
|
20240927,145300,34566152,400,400,400,400,5
|
|
20240927,145200,34564152,400,400,400,400,0
|
|
20240927,145100,34564152,400,400,400,400,0
|
|
20240927,145000,34564152,400,400,400,400,0
|
|
20240927,144900,34564152,400,400,400,400,0
|
|
20240927,144800,34564152,400,399,400,398,14702
|
|
20240927,144700,28712653,400,400,400,400,1
|
|
20240927,144600,28712253,398,398,398,398,16
|
|
20240927,144500,28705885,398,398,398,398,1556
|
|
20240927,144400,28086597,399,399,399,399,2
|
|
20240927,144300,28085799,399,399,399,399,3
|
|
20240927,144200,28084602,399,399,399,399,10
|
|
20240927,144100,28080612,399,399,399,399,20
|
|
20240927,144000,28072632,399,399,399,398,449
|
|
20240927,143900,27893928,399,398,399,398,21
|
|
20240927,143800,27885569,401,399,401,398,121
|
|
20240927,143700,27837387,401,401,401,401,0
|
|
20240927,143600,27837387,401,401,401,401,0
|
|
20240927,143500,27837387,401,401,401,401,0
|
|
20240927,143400,27837387,401,401,401,401,0
|
|
20240927,143300,27837387,401,401,401,401,0
|
|
20240927,143200,27837387,401,401,401,400,22
|
|
20240927,143100,27828583,400,400,400,400,1
|
|
20240927,143000,27828183,400,400,400,400,15
|
|
20240927,142900,27822183,401,401,401,401,0
|
|
20240927,142800,27822183,401,401,401,401,0
|
|
20240927,142700,27822183,401,401,401,401,0
|
|
20240927,142600,27822183,401,401,401,401,0
|
|
20240927,142500,27822183,401,401,401,401,0
|
|
20240927,142400,27822183,401,401,401,401,10
|
|
20240927,142300,27818173,401,401,401,401,0
|
|
20240927,142200,27818173,401,401,401,401,0
|
|
20240927,142100,27818173,401,401,401,401,0
|
|
20240927,142000,27818173,401,401,401,401,0
|
|
20240927,141900,27818173,401,401,401,401,0
|
|
20240927,141800,27818173,401,401,401,401,0
|
|
20240927,141700,27818173,401,401,401,401,0
|
|
20240927,141600,27818173,401,401,401,401,0
|
|
20240927,141500,27818173,401,401,401,401,0
|
|
20240927,141400,27818173,401,401,401,401,1
|
|
20240927,141300,27817772,400,400,400,400,4
|
|
20240927,141200,27816172,402,402,402,402,0
|
|
20240927,141100,27816172,402,402,402,402,5
|
|
20240927,141000,27814162,402,401,402,401,13
|
|
20240927,140900,27808948,401,401,401,401,24
|
|
20240927,140800,27799324,401,401,401,401,0
|
|
20240927,140700,27799324,401,401,401,401,0
|
|
20240927,140600,27799324,401,401,401,401,0
|
|
20240927,140500,27799324,401,401,401,401,0
|
|
20240927,140400,27799324,401,401,401,401,10
|
|
20240927,140300,27795314,401,401,401,401,1
|
|
20240927,140200,27794913,400,400,400,400,763
|
|
20240927,140100,27489713,400,400,400,400,0
|
|
20240927,140000,27489713,400,400,400,400,0
|
|
20240927,135900,27489713,400,400,400,400,0
|
|
20240927,135800,27489713,400,400,400,400,50
|
|
20240927,135700,27469713,400,400,400,400,0
|
|
20240927,135600,27469713,400,400,400,400,0
|
|
20240927,135500,27469713,400,400,400,400,0
|
|
20240927,135400,27469713,400,400,400,400,0
|
|
20240927,135300,27469713,400,400,400,400,0
|
|
20240927,135200,27469713,400,400,400,400,0
|
|
20240927,135100,27469713,400,400,400,400,0
|
|
20240927,135000,27469713,400,400,400,400,100
|
|
20240927,134900,27429713,400,400,400,400,0
|
|
20240927,134800,27429713,400,399,400,399,262
|
|
20240927,134700,27325168,400,400,400,400,79
|
|
20240927,134600,27293568,400,400,400,400,0
|
|
20240927,134500,27293568,400,400,400,400,3
|
|
20240927,134400,27292368,400,400,400,400,0
|
|
20240927,134300,27292368,400,400,400,400,0
|
|
20240927,134200,27292368,400,400,400,400,0
|
|
20240927,134100,27292368,400,400,400,400,1
|
|
20240927,134000,27291968,397,398,398,397,9993
|
|
20240927,133900,23315182,400,400,400,400,0
|
|
20240927,133800,23315182,400,400,400,400,0
|
|
20240927,133700,23315182,400,400,400,400,0
|
|
20240927,133600,23315182,400,400,400,400,0
|
|
20240927,133500,23315182,400,400,400,400,0
|
|
20240927,133400,23315182,400,400,400,400,0
|
|
20240927,133300,23315182,400,399,400,399,41
|
|
20240927,133200,23298822,400,400,400,400,122
|
|
20240927,133100,23250022,400,400,400,400,0
|
|
20240927,133000,23250022,400,400,400,400,0
|
|
20240927,132900,23250022,400,400,400,400,0
|
|
20240927,132800,23250022,400,400,400,400,0
|
|
20240927,132700,23250022,400,400,400,400,0
|
|
20240927,132600,23250022,400,400,400,400,11
|
|
20240927,132500,23245622,399,399,399,399,55
|
|
20240927,132400,23223677,400,400,400,400,0
|
|
20240927,132300,23223677,400,400,400,400,0
|
|
20240927,132200,23223677,400,400,400,400,0
|
|
20240927,132100,23223677,400,400,400,400,0
|
|
20240927,132000,23223677,400,400,400,400,3993
|
|
20240927,131900,21626477,400,400,400,400,0
|
|
20240927,131800,21626477,400,400,400,400,46
|
|
20240927,131700,21608077,400,400,400,400,0
|
|
20240927,131600,21608077,400,400,400,400,0
|
|
20240927,131500,21608077,400,400,400,400,141
|
|
20240927,131400,21551677,400,400,400,400,0
|
|
20240927,131300,21551677,400,400,400,400,1000
|
|
20240927,131200,21151677,400,400,400,400,14
|
|
20240927,131100,21146077,400,400,400,400,0
|
|
20240927,131000,21146077,400,400,400,400,0
|
|
20240927,130900,21146077,400,400,400,400,0
|
|
20240927,130800,21146077,400,400,400,400,0
|
|
20240927,130700,21146077,400,400,400,400,0
|
|
20240927,130600,21146077,400,399,400,399,18
|
|
20240927,130500,21138893,400,400,400,400,0
|
|
20240927,130400,21138893,400,399,400,399,3001
|
|
20240927,130300,19941493,399,399,399,399,5
|
|
20240927,130200,19939498,399,399,399,399,0
|
|
20240927,130100,19939498,399,399,399,399,0
|
|
20240927,130000,19939498,399,399,399,399,0
|
|
20240927,125900,19939498,399,399,399,399,0
|
|
20240927,125800,19939498,399,399,399,399,0
|
|
20240927,125700,19939498,399,399,399,399,0
|
|
20240927,125600,19939498,399,399,399,399,3
|
|
20240927,125500,19938301,399,399,399,399,50
|
|
20240927,125400,19918351,399,399,399,399,0
|
|
20240927,125300,19918351,399,399,399,399,10
|
|
20240927,125200,19914361,398,398,398,398,9
|
|
20240927,125100,19910779,399,399,399,399,0
|
|
20240927,125000,19910779,399,399,399,399,2
|
|
20240927,124900,19909981,399,399,399,399,0
|
|
20240927,124800,19909981,399,399,399,399,81
|
|
20240927,124700,19877662,399,399,399,399,54
|
|
20240927,124600,19856116,399,399,399,399,0
|
|
20240927,124500,19856116,399,399,399,399,0
|
|
20240927,124400,19856116,399,399,399,399,0
|
|
20240927,124300,19856116,399,399,399,399,0
|
|
20240927,124200,19856116,399,399,399,399,0
|
|
20240927,124100,19856116,399,399,399,399,0
|
|
20240927,124000,19856116,399,399,399,399,2
|
|
20240927,123900,19855318,399,399,399,399,0
|
|
20240927,123800,19855318,399,399,399,399,1
|
|
20240927,123700,19854919,399,399,399,399,0
|
|
20240927,123600,19854919,399,399,399,399,0
|
|
20240927,123500,19854919,399,399,399,399,0
|
|
20240927,123400,19854919,399,399,399,399,0
|
|
20240927,123300,19854919,399,399,399,399,0
|
|
20240927,123200,19854919,399,399,399,399,0
|
|
20240927,123100,19854919,399,399,399,398,3
|
|
20240927,123000,19853723,399,399,399,399,5
|
|
20240927,122900,19851728,399,399,399,399,0
|
|
20240927,122800,19851728,399,399,399,399,0
|
|
20240927,122700,19851728,399,399,399,399,0
|
|
20240927,122600,19851728,399,399,399,399,0
|
|
20240927,122500,19851728,399,399,399,399,126
|
|
20240927,122400,19801454,399,399,399,399,128
|
|
20240927,122300,19750382,400,400,400,400,0
|
|
20240927,122200,19750382,400,400,400,400,0
|
|
20240927,122100,19750382,400,400,400,400,0
|
|
20240927,122000,19750382,400,400,400,400,0
|
|
20240927,121900,19750382,400,400,400,400,0
|
|
20240927,121800,19750382,400,400,400,400,0
|
|
20240927,121700,19750382,400,400,400,400,95
|
|
20240927,121600,19712382,400,400,400,400,61
|
|
20240927,121500,19687982,400,400,400,400,160
|
|
20240927,121400,19623982,400,400,400,400,0
|
|
20240927,121300,19623982,400,400,400,400,15
|
|
20240927,121200,19617982,400,400,400,400,0
|
|
20240927,121100,19617982,400,400,400,400,0
|
|
20240927,121000,19617982,400,400,400,400,0
|
|
20240927,120900,19617982,400,400,400,400,0
|
|
20240927,120800,19617982,400,400,400,400,0
|
|
20240927,120700,19617982,400,400,400,400,0
|
|
20240927,120600,19617982,400,399,400,399,124
|
|
20240927,120500,19568505,399,399,399,399,250
|
|
20240927,120400,19468755,399,399,399,399,127
|
|
20240927,120300,19418082,400,400,400,400,0
|
|
20240927,120200,19418082,400,400,400,400,0
|
|
20240927,120100,19418082,400,400,400,400,0
|
|
20240927,120000,19418082,400,400,400,400,0
|
|
20240927,115900,19418082,400,400,400,400,1
|
|
20240927,115800,19417682,399,399,399,399,0
|
|
20240927,115700,19417682,399,399,399,399,0
|
|
20240927,115600,19417682,399,399,399,399,500
|
|
20240927,115500,19218182,399,399,399,399,0
|
|
20240927,115400,19218182,399,399,399,399,0
|
|
20240927,115300,19218182,399,399,399,399,125
|
|
20240927,115200,19168307,399,399,399,399,0
|
|
20240927,115100,19168307,399,399,399,399,0
|
|
20240927,115000,19168307,399,399,399,399,11
|
|
20240927,114900,19163918,400,400,400,400,1
|
|
20240927,114800,19163518,399,399,399,399,0
|
|
20240927,114700,19163518,399,399,399,399,200
|
|
20240927,114600,19083718,399,399,399,399,3
|
|
20240927,114500,19082521,399,399,399,399,1
|
|
20240927,114400,19082122,398,398,398,398,0
|
|
20240927,114300,19082122,398,398,398,398,3189
|
|
20240927,114200,17812900,400,399,400,399,13
|
|
20240927,114100,17807712,400,400,400,400,0
|
|
20240927,114000,17807712,400,400,400,400,0
|
|
20240927,113900,17807712,400,400,400,400,0
|
|
20240927,113800,17807712,400,400,400,400,0
|
|
20240927,113700,17807712,400,400,400,400,0
|
|
20240927,113600,17807712,400,400,400,400,0
|
|
20240927,113500,17807712,400,400,400,400,1
|
|
20240927,113400,17807312,400,400,400,400,0
|
|
20240927,113300,17807312,400,400,400,400,0
|
|
20240927,113200,17807312,400,400,400,400,0
|
|
20240927,113100,17807312,400,399,400,399,2
|
|
20240927,113000,17806513,399,399,399,399,0
|
|
20240927,112900,17806513,399,399,399,399,20
|
|
20240927,112800,17798533,399,399,399,399,0
|
|
20240927,112700,17798533,399,399,399,399,11
|
|
20240927,112600,17794144,399,399,399,399,3316
|
|
20240927,112500,16471060,400,400,400,400,1
|
|
20240927,112400,16470660,399,399,399,399,0
|
|
20240927,112300,16470660,399,399,399,399,0
|
|
20240927,112200,16470660,399,399,399,399,0
|
|
20240927,112100,16470660,399,399,399,399,37
|
|
20240927,112000,16455897,400,400,400,400,1
|
|
20240927,111900,16455497,399,399,399,399,3202
|
|
20240927,111800,15177899,399,399,399,399,0
|
|
20240927,111700,15177899,399,399,399,399,0
|
|
20240927,111600,15177899,399,399,399,399,0
|
|
20240927,111500,15177899,399,399,399,399,0
|
|
20240927,111400,15177899,399,399,399,399,0
|
|
20240927,111300,15177899,399,399,399,399,0
|
|
20240927,111200,15177899,399,399,399,399,299
|
|
20240927,111100,15058598,398,398,398,398,498
|
|
20240927,111000,14860394,399,399,399,399,0
|
|
20240927,110900,14860394,399,399,399,399,0
|
|
20240927,110800,14860394,399,399,399,399,0
|
|
20240927,110700,14860394,399,399,399,399,0
|
|
20240927,110600,14860394,399,399,399,399,1
|
|
20240927,110500,14859995,400,400,400,400,0
|
|
20240927,110400,14859995,400,400,400,400,0
|
|
20240927,110300,14859995,400,400,400,400,1
|
|
20240927,110200,14859595,399,399,399,399,0
|
|
20240927,110100,14859595,399,399,399,399,0
|
|
20240927,110000,14859595,399,399,399,399,0
|
|
20240927,105900,14859595,399,399,399,399,300
|
|
20240927,105800,14739895,399,399,399,399,0
|
|
20240927,105700,14739895,399,399,399,399,0
|
|
20240927,105600,14739895,399,399,399,399,4
|
|
20240927,105500,14738299,399,399,399,399,37
|
|
20240927,105400,14723536,399,399,399,399,0
|
|
20240927,105300,14723536,399,399,399,399,0
|
|
20240927,105200,14723536,399,399,399,399,1
|
|
20240927,105100,14723137,396,396,396,396,0
|
|
20240927,105000,14723137,396,397,397,396,2232
|
|
20240927,104900,13838965,396,398,398,396,2000
|
|
20240927,104800,13044910,400,400,400,400,0
|
|
20240927,104700,13044910,400,400,400,400,0
|
|
20240927,104600,13044910,400,400,400,400,221
|
|
20240927,104500,12956510,400,400,400,400,1
|
|
20240927,104400,12956110,400,400,400,400,10
|
|
20240927,104300,12952110,400,398,400,398,79
|
|
20240927,104200,12920666,398,398,398,398,9
|
|
20240927,104100,12917084,398,398,398,398,1
|
|
20240927,104000,12916686,398,398,398,398,2
|
|
20240927,103900,12915890,398,398,398,398,2389
|
|
20240927,103800,11965068,398,398,398,398,1
|
|
20240927,103700,11964670,398,398,398,398,600
|
|
20240927,103600,11725870,400,400,400,400,0
|
|
20240927,103500,11725870,400,400,400,400,0
|
|
20240927,103400,11725870,400,400,400,400,0
|
|
20240927,103300,11725870,400,400,400,400,0
|
|
20240927,103200,11725870,400,400,400,400,0
|
|
20240927,103100,11725870,400,400,400,400,0
|
|
20240927,103000,11725870,400,400,400,400,0
|
|
20240927,102900,11725870,400,400,400,400,0
|
|
20240927,102800,11725870,400,400,400,400,0
|
|
20240927,102700,11725870,400,400,400,400,0
|
|
20240927,102600,11725870,400,400,400,400,0
|
|
20240927,102500,11725870,400,400,400,400,0
|
|
20240927,102400,11725870,400,399,400,399,99
|
|
20240927,102300,11686368,399,399,399,399,122
|
|
20240927,102200,11637690,399,399,399,399,2
|
|
20240927,102100,11636892,400,399,400,399,72
|
|
20240927,102000,11608162,401,401,401,401,0
|
|
20240927,101900,11608162,401,401,401,401,0
|
|
20240927,101800,11608162,401,401,401,401,0
|
|
20240927,101700,11608162,401,401,401,401,0
|
|
20240927,101600,11608162,401,401,401,401,0
|
|
20240927,101500,11608162,401,401,401,401,0
|
|
20240927,101400,11608162,401,401,401,401,0
|
|
20240927,101300,11608162,401,399,401,399,349
|
|
20240927,101200,11468909,399,398,399,398,9047
|
|
20240927,101100,7868201,399,399,399,399,3204
|
|
20240927,101000,6589805,400,400,400,400,0
|
|
20240927,100900,6589805,400,400,400,400,1001
|
|
20240927,100800,6189405,401,401,401,401,0
|
|
20240927,100700,6189405,401,401,401,401,0
|
|
20240927,100600,6189405,401,399,401,399,1001
|
|
20240927,100500,5790002,399,399,399,399,967
|
|
20240927,100400,5404169,401,400,401,400,1090
|
|
20240927,100300,4968167,401,401,401,401,1
|
|
20240927,100200,4967766,401,401,401,401,0
|
|
20240927,100100,4967766,401,401,401,401,0
|
|
20240927,100000,4967766,401,401,401,401,0
|
|
20240927,095900,4967766,401,401,401,401,0
|
|
20240927,095800,4967766,401,401,401,401,0
|
|
20240927,095700,4967766,401,401,401,401,4
|
|
20240927,095600,4966162,401,401,401,401,0
|
|
20240927,095500,4966162,401,401,401,401,0
|
|
20240927,095400,4966162,401,401,401,401,0
|
|
20240927,095300,4966162,401,401,401,401,0
|
|
20240927,095200,4966162,401,401,401,401,0
|
|
20240927,095100,4966162,401,401,401,401,0
|
|
20240927,095000,4966162,401,401,401,401,0
|
|
20240927,094900,4966162,401,401,401,401,0
|
|
20240927,094800,4966162,401,401,401,401,0
|
|
20240927,094700,4966162,401,401,401,401,0
|
|
20240927,094600,4966162,401,401,401,401,0
|
|
20240927,094500,4966162,401,401,401,400,43
|
|
20240927,094400,4948935,401,401,401,401,0
|
|
20240927,094300,4948935,401,401,401,401,0
|
|
20240927,094200,4948935,401,401,401,401,249
|
|
20240927,094100,4849086,401,401,401,401,0
|
|
20240927,094000,4849086,401,401,401,401,0
|
|
20240927,093900,4849086,401,401,401,401,16
|
|
20240927,093800,4842670,400,401,401,400,962
|
|
20240927,093700,4456933,401,401,401,401,35
|
|
20240927,093600,4442898,401,401,401,401,0
|
|
20240927,093500,4442898,401,401,401,401,1000
|
|
20240927,093400,4041898,401,401,401,401,0
|
|
20240927,093300,4041898,401,401,401,401,0
|
|
20240927,093200,4041898,401,401,401,401,2
|
|
20240927,093100,4041096,401,400,401,399,1611
|
|
20240927,093000,3397120,401,401,401,401,1
|
|
20240927,092900,3396719,400,400,400,400,10
|
|
20240927,092800,3392719,400,400,400,400,2000
|
|
20240927,092700,2592719,401,401,401,401,0
|
|
20240927,092600,2592719,401,401,401,401,0
|
|
20240927,092500,2592719,401,401,401,401,0
|
|
20240927,092400,2592719,401,401,401,401,100
|
|
20240927,092300,2552619,401,401,401,401,0
|
|
20240927,092200,2552619,401,401,401,401,0
|
|
20240927,092100,2552619,401,400,401,400,32
|
|
20240927,092000,2539817,401,401,401,401,0
|
|
20240927,091900,2539817,401,401,401,401,2
|
|
20240927,091800,2539015,401,401,401,401,1
|
|
20240927,091700,2538614,402,402,402,402,0
|
|
20240927,091600,2538614,402,401,402,401,149
|
|
20240927,091500,2478863,401,401,401,401,0
|
|
20240927,091400,2478863,401,400,401,400,2245
|
|
20240927,091300,1580862,400,400,400,400,430
|
|
20240927,091200,1408862,400,401,401,400,846
|
|
20240927,091100,1070392,402,402,402,402,1
|
|
20240927,091000,1069990,402,403,403,402,271
|
|
20240927,090900,960798,403,403,403,403,496
|
|
20240927,090800,760910,403,403,403,403,51
|
|
20240927,090700,740357,403,405,405,403,18
|
|
20240927,090600,733101,403,403,403,403,14
|
|
20240927,090500,727459,405,405,405,405,5
|
|
20240927,090400,725434,405,405,405,405,0
|
|
20240927,090300,725434,405,405,405,405,3
|
|
20240927,090200,724219,403,403,403,403,203
|
|
20240927,090100,642410,406,406,406,403,1391
|
|
20240927,090000,81807,407,407,407,407,201
|