595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185200,37832750,836,836,836,836,129
|
|
20240905,185100,37832750,836,836,836,836,0
|
|
20240905,185000,37832750,836,836,836,836,0
|
|
20240905,184900,37832750,836,836,836,836,0
|
|
20240905,184800,37832750,836,836,836,836,0
|
|
20240905,184700,37832750,836,836,836,836,0
|
|
20240905,184600,37832750,836,836,836,836,0
|
|
20240905,184500,37832750,836,836,836,836,0
|
|
20240905,184400,37832750,836,836,836,836,0
|
|
20240905,184300,37832750,836,836,836,836,0
|
|
20240905,184200,37832750,836,836,836,836,0
|
|
20240905,184100,37832750,836,836,836,836,0
|
|
20240905,184000,37832750,836,836,836,836,0
|
|
20240905,183900,37832750,836,836,836,836,0
|
|
20240905,183800,37832750,836,836,836,836,0
|
|
20240905,183700,37832750,836,836,836,836,0
|
|
20240905,183600,37832750,836,836,836,836,0
|
|
20240905,183500,37832750,836,836,836,836,0
|
|
20240905,183400,37832750,836,836,836,836,0
|
|
20240905,183300,37832750,836,836,836,836,0
|
|
20240905,183200,37832750,836,836,836,836,0
|
|
20240905,183100,37832750,836,836,836,836,0
|
|
20240905,183000,37832750,836,836,836,836,0
|
|
20240905,182900,37832750,836,836,836,836,0
|
|
20240905,182800,37832750,836,836,836,836,0
|
|
20240905,182700,37832750,836,836,836,836,0
|
|
20240905,182600,37832750,836,836,836,836,0
|
|
20240905,182500,37832750,836,836,836,836,0
|
|
20240905,182400,37832750,836,836,836,836,0
|
|
20240905,182300,37832750,836,836,836,836,0
|
|
20240905,182200,37832750,836,836,836,836,129
|
|
20240905,182100,37832750,836,836,836,836,0
|
|
20240905,182000,37832750,836,836,836,836,0
|
|
20240905,181900,37832750,836,836,836,836,0
|
|
20240905,181800,37832750,836,836,836,836,0
|
|
20240905,181700,37832750,836,836,836,836,0
|
|
20240905,181600,37832750,836,836,836,836,0
|
|
20240905,181500,37832750,836,836,836,836,0
|
|
20240905,181400,37832750,836,836,836,836,0
|
|
20240905,181300,37832750,836,836,836,836,0
|
|
20240905,181200,37832750,836,836,836,836,0
|
|
20240905,181100,37832750,836,836,836,836,0
|
|
20240905,181000,37832750,836,836,836,836,0
|
|
20240905,180900,37832750,836,836,836,836,0
|
|
20240905,180800,37832750,836,836,836,836,0
|
|
20240905,180700,37832750,836,836,836,836,0
|
|
20240905,180600,37832750,836,836,836,836,0
|
|
20240905,180500,37832750,836,836,836,836,0
|
|
20240905,180400,37832750,836,836,836,836,0
|
|
20240905,180300,37832750,836,836,836,836,0
|
|
20240905,180200,37832750,836,836,836,836,0
|
|
20240905,180100,37832750,836,836,836,836,0
|
|
20240905,180000,37832750,836,836,836,836,0
|
|
20240905,175900,37832750,836,836,836,836,0
|
|
20240905,175800,37832750,836,836,836,836,0
|
|
20240905,175700,37832750,836,836,836,836,0
|
|
20240905,175600,37832750,836,836,836,836,0
|
|
20240905,175500,37832750,836,836,836,836,0
|
|
20240905,175400,37832750,836,836,836,836,0
|
|
20240905,175300,37832750,836,836,836,836,0
|
|
20240905,175200,37832750,836,836,836,836,129
|
|
20240905,175100,37832750,836,836,836,836,0
|
|
20240905,175000,37832750,836,836,836,836,0
|
|
20240905,174900,37832750,836,836,836,836,0
|
|
20240905,174800,37832750,836,836,836,836,0
|
|
20240905,174700,37832750,836,836,836,836,0
|
|
20240905,174600,37832750,836,836,836,836,0
|
|
20240905,174500,37832750,836,836,836,836,0
|
|
20240905,174400,37832750,836,836,836,836,0
|
|
20240905,174300,37832750,836,836,836,836,0
|
|
20240905,174200,37832750,836,836,836,836,0
|
|
20240905,174100,37832750,836,836,836,836,0
|
|
20240905,174000,37832750,836,836,836,836,0
|
|
20240905,173900,37832750,836,836,836,836,0
|
|
20240905,173800,37832750,836,836,836,836,0
|
|
20240905,173700,37832750,836,836,836,836,0
|
|
20240905,173600,37832750,836,836,836,836,0
|
|
20240905,173500,37832750,836,836,836,836,0
|
|
20240905,173400,37832750,836,836,836,836,0
|
|
20240905,173300,37832750,836,836,836,836,0
|
|
20240905,173200,37832750,836,836,836,836,0
|
|
20240905,173100,37832750,836,836,836,836,0
|
|
20240905,173000,37832750,836,836,836,836,0
|
|
20240905,172900,37832750,836,836,836,836,0
|
|
20240905,172800,37832750,836,836,836,836,0
|
|
20240905,172700,37832750,836,836,836,836,0
|
|
20240905,172600,37832750,836,836,836,836,0
|
|
20240905,172500,37832750,836,836,836,836,0
|
|
20240905,172400,37832750,836,836,836,836,0
|
|
20240905,172300,37832750,836,836,836,836,0
|
|
20240905,172200,37832750,836,836,836,836,129
|
|
20240905,172100,37832750,836,836,836,836,0
|
|
20240905,172000,37832750,836,836,836,836,0
|
|
20240905,171900,37832750,836,836,836,836,0
|
|
20240905,171800,37832750,836,836,836,836,0
|
|
20240905,171700,37832750,836,836,836,836,0
|
|
20240905,171600,37832750,836,836,836,836,0
|
|
20240905,171500,37832750,836,836,836,836,0
|
|
20240905,171400,37832750,836,836,836,836,0
|
|
20240905,171300,37832750,836,836,836,836,0
|
|
20240905,171200,37832750,836,836,836,836,0
|
|
20240905,171100,37832750,836,836,836,836,0
|
|
20240905,171000,37832750,836,836,836,836,0
|
|
20240905,170900,37832750,836,836,836,836,0
|
|
20240905,170800,37832750,836,836,836,836,0
|
|
20240905,170700,37832750,836,836,836,836,0
|
|
20240905,170600,37832750,836,836,836,836,0
|
|
20240905,170500,37832750,836,836,836,836,0
|
|
20240905,170400,37832750,836,836,836,836,0
|
|
20240905,170300,37832750,836,836,836,836,0
|
|
20240905,170200,37832750,836,836,836,836,0
|
|
20240905,170100,37832750,836,836,836,836,0
|
|
20240905,170000,37832750,836,836,836,836,0
|
|
20240905,165900,37832750,836,836,836,836,0
|
|
20240905,165800,37832750,836,836,836,836,0
|
|
20240905,165700,37832750,836,836,836,836,0
|
|
20240905,165600,37832750,836,836,836,836,0
|
|
20240905,165500,37832750,836,836,836,836,0
|
|
20240905,165400,37832750,836,836,836,836,0
|
|
20240905,165300,37832750,836,836,836,836,0
|
|
20240905,165200,37832750,836,836,836,836,129
|
|
20240905,165100,37832750,836,836,836,836,0
|
|
20240905,165000,37832750,836,836,836,836,0
|
|
20240905,164900,37832750,836,836,836,836,0
|
|
20240905,164800,37832750,836,836,836,836,0
|
|
20240905,164700,37832750,836,836,836,836,0
|
|
20240905,164600,37832750,836,836,836,836,0
|
|
20240905,164500,37832750,836,836,836,836,0
|
|
20240905,164400,37832750,836,836,836,836,0
|
|
20240905,164300,37832750,836,836,836,836,0
|
|
20240905,164200,37832750,836,836,836,836,0
|
|
20240905,164100,37832750,836,836,836,836,0
|
|
20240905,164000,37832750,836,836,836,836,0
|
|
20240905,163900,37832750,836,836,836,836,0
|
|
20240905,163800,37832750,836,836,836,836,0
|
|
20240905,163700,37832750,836,836,836,836,0
|
|
20240905,163600,37832750,836,836,836,836,0
|
|
20240905,163500,37832750,836,836,836,836,0
|
|
20240905,163400,37832750,836,836,836,836,0
|
|
20240905,163300,37832750,836,836,836,836,0
|
|
20240905,163200,37832750,836,836,836,836,0
|
|
20240905,163100,37832750,836,836,836,836,0
|
|
20240905,163000,37832750,836,836,836,836,0
|
|
20240905,162900,37832750,836,836,836,836,0
|
|
20240905,162800,37832750,836,836,836,836,0
|
|
20240905,162700,37832750,836,836,836,836,0
|
|
20240905,162600,37832750,836,836,836,836,0
|
|
20240905,162500,37832750,836,836,836,836,0
|
|
20240905,162400,37832750,836,836,836,836,0
|
|
20240905,162300,37832750,836,836,836,836,0
|
|
20240905,162200,37832750,836,836,836,836,129
|
|
20240905,162100,37832750,836,836,836,836,0
|
|
20240905,162000,37832750,836,836,836,836,0
|
|
20240905,161900,37832750,836,836,836,836,0
|
|
20240905,161800,37832750,836,836,836,836,0
|
|
20240905,161700,37832750,836,836,836,836,0
|
|
20240905,161600,37832750,836,836,836,836,0
|
|
20240905,161500,37832750,836,836,836,836,0
|
|
20240905,161400,37832750,836,836,836,836,0
|
|
20240905,161300,37832750,836,836,836,836,0
|
|
20240905,161200,37832750,836,836,836,836,0
|
|
20240905,161100,37832750,836,836,836,836,0
|
|
20240905,161000,37832750,836,836,836,836,0
|
|
20240905,160900,37832750,836,836,836,836,0
|
|
20240905,160800,37832750,836,836,836,836,0
|
|
20240905,160700,37832750,836,836,836,836,0
|
|
20240905,160600,37832750,836,836,836,836,0
|
|
20240905,160500,37832750,836,836,836,836,0
|
|
20240905,160400,37832750,836,836,836,836,0
|
|
20240905,160300,37832750,836,836,836,836,0
|
|
20240905,160200,37832750,836,836,836,836,0
|
|
20240905,160100,37832750,836,836,836,836,0
|
|
20240905,160000,37832750,836,836,836,836,0
|
|
20240905,155900,37832750,836,836,836,836,0
|
|
20240905,155800,37832750,836,836,836,836,0
|
|
20240905,155700,37832750,836,836,836,836,0
|
|
20240905,155600,37832750,836,836,836,836,0
|
|
20240905,155500,37832750,836,836,836,836,0
|
|
20240905,155400,37832750,836,836,836,836,0
|
|
20240905,155300,37832750,836,836,836,836,0
|
|
20240905,155200,37832750,836,836,836,836,129
|
|
20240905,155100,37832750,836,836,836,836,0
|
|
20240905,155000,37832750,836,836,836,836,0
|
|
20240905,154900,37832750,836,836,836,836,0
|
|
20240905,154800,37832750,836,836,836,836,0
|
|
20240905,154700,37832750,836,836,836,836,0
|
|
20240905,154600,37832750,836,836,836,836,0
|
|
20240905,154500,37832750,836,836,836,836,0
|
|
20240905,154400,37832750,836,836,836,836,0
|
|
20240905,154300,37832750,836,836,836,836,0
|
|
20240905,154200,37832750,836,836,836,836,0
|
|
20240905,154100,37832750,836,836,836,836,0
|
|
20240905,154000,37832750,836,836,836,836,0
|
|
20240905,153900,37832750,836,836,836,836,0
|
|
20240905,153800,37832750,836,836,836,836,0
|
|
20240905,153700,37832750,836,836,836,836,0
|
|
20240905,153600,37832750,836,836,836,836,0
|
|
20240905,153500,37832750,836,836,836,836,0
|
|
20240905,153400,37832750,836,836,836,836,0
|
|
20240905,153300,37832750,836,836,836,836,0
|
|
20240905,153200,37832750,836,836,836,836,0
|
|
20240905,153100,37832750,836,836,836,836,0
|
|
20240905,153000,37832750,836,836,836,836,129
|
|
20240905,152900,37724906,854,854,854,854,0
|
|
20240905,152800,37724906,854,854,854,854,0
|
|
20240905,152700,37724906,854,854,854,854,0
|
|
20240905,152600,37724906,854,854,854,854,0
|
|
20240905,152500,37724906,854,854,854,854,0
|
|
20240905,152400,37724906,854,854,854,854,0
|
|
20240905,152300,37724906,854,854,854,854,0
|
|
20240905,152200,37724906,854,854,854,854,0
|
|
20240905,152100,37724906,854,854,854,854,0
|
|
20240905,152000,37724906,854,854,854,854,0
|
|
20240905,151900,37724906,854,854,854,836,2346
|
|
20240905,151800,35721440,854,843,854,843,5000
|
|
20240905,151700,31455367,840,840,840,840,1
|
|
20240905,151600,31454527,825,836,836,825,6410
|
|
20240905,151500,26133797,825,845,845,825,612
|
|
20240905,151400,25621660,856,850,856,850,10001
|
|
20240905,151300,17079859,850,848,850,848,33
|
|
20240905,151200,17051819,848,839,848,839,61
|
|
20240905,151100,17000538,841,841,841,841,0
|
|
20240905,151000,17000538,841,841,841,841,0
|
|
20240905,150900,17000538,841,841,841,841,0
|
|
20240905,150800,17000538,841,841,841,841,0
|
|
20240905,150700,17000538,841,841,841,841,0
|
|
20240905,150600,17000538,841,841,841,841,0
|
|
20240905,150500,17000538,841,841,841,841,0
|
|
20240905,150400,17000538,841,841,841,841,0
|
|
20240905,150300,17000538,841,841,841,841,10
|
|
20240905,150200,16992128,841,841,841,841,0
|
|
20240905,150100,16992128,841,841,841,841,0
|
|
20240905,150000,16992128,841,841,841,841,0
|
|
20240905,145900,16992128,841,841,841,841,0
|
|
20240905,145800,16992128,841,841,841,841,0
|
|
20240905,145700,16992128,841,841,841,841,1
|
|
20240905,145600,16991287,836,836,836,836,0
|
|
20240905,145500,16991287,836,836,836,836,0
|
|
20240905,145400,16991287,836,836,836,836,0
|
|
20240905,145300,16991287,836,836,836,836,0
|
|
20240905,145200,16991287,836,836,836,836,0
|
|
20240905,145100,16991287,836,836,836,836,0
|
|
20240905,145000,16991287,836,836,836,836,0
|
|
20240905,144900,16991287,836,836,836,836,0
|
|
20240905,144800,16991287,836,836,836,836,0
|
|
20240905,144700,16991287,836,836,836,836,0
|
|
20240905,144600,16991287,836,836,836,836,0
|
|
20240905,144500,16991287,836,836,836,836,0
|
|
20240905,144400,16991287,836,836,836,836,0
|
|
20240905,144300,16991287,836,836,836,836,0
|
|
20240905,144200,16991287,836,836,836,836,0
|
|
20240905,144100,16991287,836,836,836,836,119
|
|
20240905,144000,16891803,836,836,836,836,1
|
|
20240905,143900,16890967,840,840,840,840,1
|
|
20240905,143800,16890127,840,840,840,840,119
|
|
20240905,143700,16790167,840,840,840,840,238
|
|
20240905,143600,16590247,839,839,839,839,0
|
|
20240905,143500,16590247,839,839,839,839,0
|
|
20240905,143400,16590247,839,836,839,836,75
|
|
20240905,143300,16527484,836,836,836,836,0
|
|
20240905,143200,16527484,836,836,836,836,0
|
|
20240905,143100,16527484,836,836,836,836,0
|
|
20240905,143000,16527484,836,836,836,836,0
|
|
20240905,142900,16527484,836,836,836,836,0
|
|
20240905,142800,16527484,836,836,836,836,0
|
|
20240905,142700,16527484,836,837,837,836,162
|
|
20240905,142600,16392013,839,839,839,839,0
|
|
20240905,142500,16392013,839,839,839,839,0
|
|
20240905,142400,16392013,839,839,839,839,0
|
|
20240905,142300,16392013,839,839,839,839,0
|
|
20240905,142200,16392013,839,839,839,839,0
|
|
20240905,142100,16392013,839,839,839,839,0
|
|
20240905,142000,16392013,839,839,839,839,0
|
|
20240905,141900,16392013,839,839,839,839,0
|
|
20240905,141800,16392013,839,839,839,839,0
|
|
20240905,141700,16392013,839,839,839,839,1866
|
|
20240905,141600,14826439,839,839,839,839,0
|
|
20240905,141500,14826439,839,839,839,839,0
|
|
20240905,141400,14826439,839,841,841,839,807
|
|
20240905,141300,14149020,841,841,841,841,0
|
|
20240905,141200,14149020,841,841,841,841,0
|
|
20240905,141100,14149020,841,841,841,841,0
|
|
20240905,141000,14149020,841,841,841,841,0
|
|
20240905,140900,14149020,841,841,841,841,1
|
|
20240905,140800,14148179,844,844,844,844,0
|
|
20240905,140700,14148179,844,844,844,844,0
|
|
20240905,140600,14148179,844,846,846,844,2
|
|
20240905,140500,14146489,849,849,849,849,0
|
|
20240905,140400,14146489,849,849,849,849,0
|
|
20240905,140300,14146489,849,849,849,849,0
|
|
20240905,140200,14146489,849,849,849,849,0
|
|
20240905,140100,14146489,849,849,849,849,0
|
|
20240905,140000,14146489,849,849,849,849,0
|
|
20240905,135900,14146489,849,845,849,845,4000
|
|
20240905,135800,10755076,845,845,845,845,0
|
|
20240905,135700,10755076,845,845,845,845,0
|
|
20240905,135600,10755076,845,845,845,845,0
|
|
20240905,135500,10755076,845,845,845,845,0
|
|
20240905,135400,10755076,845,845,845,845,0
|
|
20240905,135300,10755076,845,845,845,845,0
|
|
20240905,135200,10755076,845,845,845,845,0
|
|
20240905,135100,10755076,845,838,845,838,1010
|
|
20240905,135000,9905422,838,838,838,838,0
|
|
20240905,134900,9905422,838,838,838,838,0
|
|
20240905,134800,9905422,838,838,838,838,0
|
|
20240905,134700,9905422,838,838,838,838,0
|
|
20240905,134600,9905422,838,838,838,838,0
|
|
20240905,134500,9905422,838,838,838,838,0
|
|
20240905,134400,9905422,838,838,838,838,0
|
|
20240905,134300,9905422,838,838,838,838,1
|
|
20240905,134200,9904584,828,828,828,828,0
|
|
20240905,134100,9904584,828,828,828,828,0
|
|
20240905,134000,9904584,828,828,828,828,0
|
|
20240905,133900,9904584,828,828,828,828,0
|
|
20240905,133800,9904584,828,833,833,828,1000
|
|
20240905,133700,9076222,837,837,837,837,0
|
|
20240905,133600,9076222,837,837,837,837,0
|
|
20240905,133500,9076222,837,837,837,837,0
|
|
20240905,133400,9076222,837,837,837,837,101
|
|
20240905,133300,8991685,837,837,837,837,0
|
|
20240905,133200,8991685,837,837,837,837,0
|
|
20240905,133100,8991685,837,837,837,837,0
|
|
20240905,133000,8991685,837,837,838,837,4
|
|
20240905,132900,8988335,839,839,839,839,0
|
|
20240905,132800,8988335,839,839,839,839,0
|
|
20240905,132700,8988335,839,837,839,837,11
|
|
20240905,132600,8979121,836,836,836,836,136
|
|
20240905,132500,8865425,834,834,834,834,0
|
|
20240905,132400,8865425,834,833,834,833,309
|
|
20240905,132300,8607723,834,834,834,834,0
|
|
20240905,132200,8607723,834,834,834,834,0
|
|
20240905,132100,8607723,834,834,834,834,0
|
|
20240905,132000,8607723,834,834,834,834,0
|
|
20240905,131900,8607723,834,834,834,834,2
|
|
20240905,131800,8606055,834,834,834,834,50
|
|
20240905,131700,8564355,834,834,834,834,0
|
|
20240905,131600,8564355,834,834,834,834,0
|
|
20240905,131500,8564355,834,834,834,834,6
|
|
20240905,131400,8559351,834,834,834,834,5
|
|
20240905,131300,8555181,834,834,834,834,5
|
|
20240905,131200,8551011,834,834,834,834,0
|
|
20240905,131100,8551011,834,834,834,834,0
|
|
20240905,131000,8551011,834,835,835,834,10
|
|
20240905,130900,8542670,836,836,836,836,0
|
|
20240905,130800,8542670,836,836,836,836,0
|
|
20240905,130700,8542670,836,836,836,836,28
|
|
20240905,130600,8519262,836,836,836,836,0
|
|
20240905,130500,8519262,836,836,836,836,0
|
|
20240905,130400,8519262,836,836,836,836,0
|
|
20240905,130300,8519262,836,836,836,836,0
|
|
20240905,130200,8519262,836,836,836,836,0
|
|
20240905,130100,8519262,836,836,836,836,0
|
|
20240905,130000,8519262,836,836,836,836,3
|
|
20240905,125900,8516754,836,836,836,836,0
|
|
20240905,125800,8516754,836,836,836,836,8
|
|
20240905,125700,8510066,836,839,839,836,14
|
|
20240905,125600,8498336,839,839,839,839,50
|
|
20240905,125500,8456386,839,839,839,839,0
|
|
20240905,125400,8456386,839,839,839,839,0
|
|
20240905,125300,8456386,839,839,839,839,0
|
|
20240905,125200,8456386,839,839,839,839,0
|
|
20240905,125100,8456386,839,839,839,839,0
|
|
20240905,125000,8456386,839,839,839,839,0
|
|
20240905,124900,8456386,839,839,839,839,12
|
|
20240905,124800,8446318,839,839,839,839,0
|
|
20240905,124700,8446318,839,839,839,839,0
|
|
20240905,124600,8446318,839,839,839,839,0
|
|
20240905,124500,8446318,839,839,839,839,0
|
|
20240905,124400,8446318,839,839,839,839,0
|
|
20240905,124300,8446318,839,839,839,839,0
|
|
20240905,124200,8446318,839,839,839,839,0
|
|
20240905,124100,8446318,839,839,839,839,0
|
|
20240905,124000,8446318,839,839,839,839,0
|
|
20240905,123900,8446318,839,839,839,839,0
|
|
20240905,123800,8446318,839,839,839,839,0
|
|
20240905,123700,8446318,839,839,839,839,0
|
|
20240905,123600,8446318,839,839,839,839,1
|
|
20240905,123500,8445479,840,840,840,840,0
|
|
20240905,123400,8445479,840,840,840,840,0
|
|
20240905,123300,8445479,840,840,840,840,0
|
|
20240905,123200,8445479,840,840,840,840,0
|
|
20240905,123100,8445479,840,840,840,840,0
|
|
20240905,123000,8445479,840,840,840,840,1
|
|
20240905,122900,8444639,840,840,840,840,1
|
|
20240905,122800,8443799,840,840,840,840,0
|
|
20240905,122700,8443799,840,840,840,840,0
|
|
20240905,122600,8443799,840,840,840,840,0
|
|
20240905,122500,8443799,840,840,840,840,0
|
|
20240905,122400,8443799,840,841,841,840,2
|
|
20240905,122300,8442118,836,836,836,836,0
|
|
20240905,122200,8442118,836,836,836,836,0
|
|
20240905,122100,8442118,836,836,836,836,0
|
|
20240905,122000,8442118,836,836,836,836,0
|
|
20240905,121900,8442118,836,836,836,836,20
|
|
20240905,121800,8425398,836,836,836,836,0
|
|
20240905,121700,8425398,836,836,836,836,0
|
|
20240905,121600,8425398,836,836,836,836,50
|
|
20240905,121500,8383598,842,842,842,842,0
|
|
20240905,121400,8383598,842,842,842,842,0
|
|
20240905,121300,8383598,842,842,842,842,1
|
|
20240905,121200,8382756,836,836,836,836,0
|
|
20240905,121100,8382756,836,836,836,836,0
|
|
20240905,121000,8382756,836,836,836,836,0
|
|
20240905,120900,8382756,836,836,836,836,0
|
|
20240905,120800,8382756,836,836,836,836,0
|
|
20240905,120700,8382756,836,836,836,836,0
|
|
20240905,120600,8382756,836,836,836,836,0
|
|
20240905,120500,8382756,836,836,836,836,0
|
|
20240905,120400,8382756,836,836,836,836,0
|
|
20240905,120300,8382756,836,836,836,836,0
|
|
20240905,120200,8382756,836,836,836,836,0
|
|
20240905,120100,8382756,836,836,836,836,0
|
|
20240905,120000,8382756,836,836,836,836,0
|
|
20240905,115900,8382756,836,836,836,836,0
|
|
20240905,115800,8382756,836,836,836,836,1
|
|
20240905,115700,8381920,842,842,842,842,0
|
|
20240905,115600,8381920,842,842,842,842,0
|
|
20240905,115500,8381920,842,842,842,842,0
|
|
20240905,115400,8381920,842,842,842,842,0
|
|
20240905,115300,8381920,842,842,842,842,0
|
|
20240905,115200,8381920,842,842,842,842,0
|
|
20240905,115100,8381920,842,842,842,842,0
|
|
20240905,115000,8381920,842,842,842,842,0
|
|
20240905,114900,8381920,842,842,842,842,0
|
|
20240905,114800,8381920,842,842,842,842,892
|
|
20240905,114700,7630856,842,842,842,842,0
|
|
20240905,114600,7630856,842,842,842,842,0
|
|
20240905,114500,7630856,842,842,842,842,0
|
|
20240905,114400,7630856,842,842,842,842,11
|
|
20240905,114300,7621594,845,845,845,845,0
|
|
20240905,114200,7621594,845,845,845,845,0
|
|
20240905,114100,7621594,845,845,845,845,0
|
|
20240905,114000,7621594,845,845,845,845,0
|
|
20240905,113900,7621594,845,843,845,843,52
|
|
20240905,113800,7577684,842,842,842,842,20
|
|
20240905,113700,7560844,842,842,842,842,0
|
|
20240905,113600,7560844,842,842,842,842,0
|
|
20240905,113500,7560844,842,842,842,842,0
|
|
20240905,113400,7560844,842,842,842,842,0
|
|
20240905,113300,7560844,842,842,842,842,0
|
|
20240905,113200,7560844,842,842,842,842,0
|
|
20240905,113100,7560844,842,842,842,842,0
|
|
20240905,113000,7560844,842,844,844,842,2
|
|
20240905,112900,7559158,845,845,845,845,1
|
|
20240905,112800,7558313,847,838,847,838,80
|
|
20240905,112700,7490943,839,839,839,839,0
|
|
20240905,112600,7490943,839,839,839,839,0
|
|
20240905,112500,7490943,839,839,839,839,0
|
|
20240905,112400,7490943,839,839,839,839,0
|
|
20240905,112300,7490943,839,839,839,839,0
|
|
20240905,112200,7490943,839,839,839,839,0
|
|
20240905,112100,7490943,839,839,839,839,0
|
|
20240905,112000,7490943,839,839,839,839,0
|
|
20240905,111900,7490943,839,839,839,839,0
|
|
20240905,111800,7490943,839,839,839,839,0
|
|
20240905,111700,7490943,839,839,839,839,0
|
|
20240905,111600,7490943,839,835,841,835,15
|
|
20240905,111500,7478346,843,839,843,839,11
|
|
20240905,111400,7469104,837,839,839,837,2
|
|
20240905,111300,7467428,840,832,840,830,479
|
|
20240905,111200,7069762,832,838,848,832,52
|
|
20240905,111100,7025870,839,840,840,839,2
|
|
20240905,111000,7024191,840,839,840,839,43
|
|
20240905,110900,6988101,837,837,837,837,11
|
|
20240905,110800,6978894,838,838,838,838,0
|
|
20240905,110700,6978894,838,838,838,838,1
|
|
20240905,110600,6978056,839,839,839,839,1
|
|
20240905,110500,6977217,839,839,839,839,0
|
|
20240905,110400,6977217,839,839,839,839,0
|
|
20240905,110300,6977217,839,839,839,839,0
|
|
20240905,110200,6977217,839,839,839,839,0
|
|
20240905,110100,6977217,839,839,839,839,0
|
|
20240905,110000,6977217,839,839,839,839,0
|
|
20240905,105900,6977217,839,839,839,839,0
|
|
20240905,105800,6977217,839,839,839,839,0
|
|
20240905,105700,6977217,839,839,839,839,0
|
|
20240905,105600,6977217,839,839,839,839,0
|
|
20240905,105500,6977217,839,836,839,836,2000
|
|
20240905,105400,5299277,835,835,835,835,0
|
|
20240905,105300,5299277,835,835,835,835,20
|
|
20240905,105200,5282577,832,832,832,832,4
|
|
20240905,105100,5279249,833,833,833,833,2
|
|
20240905,105000,5277583,834,834,834,834,0
|
|
20240905,104900,5277583,834,835,835,834,84
|
|
20240905,104800,5207445,836,836,836,836,0
|
|
20240905,104700,5207445,836,836,836,836,0
|
|
20240905,104600,5207445,836,836,836,836,0
|
|
20240905,104500,5207445,836,836,836,836,42
|
|
20240905,104400,5172333,838,838,838,838,0
|
|
20240905,104300,5172333,838,838,838,838,0
|
|
20240905,104200,5172333,838,837,838,837,2
|
|
20240905,104100,5170658,838,839,839,838,101
|
|
20240905,104000,5085920,839,839,839,839,0
|
|
20240905,103900,5085920,839,839,839,839,1
|
|
20240905,103800,5085081,837,837,837,837,0
|
|
20240905,103700,5085081,837,837,837,837,0
|
|
20240905,103600,5085081,837,837,837,837,0
|
|
20240905,103500,5085081,837,837,837,837,0
|
|
20240905,103400,5085081,837,837,837,837,0
|
|
20240905,103300,5085081,837,837,837,837,0
|
|
20240905,103200,5085081,837,837,837,837,0
|
|
20240905,103100,5085081,837,837,837,837,0
|
|
20240905,103000,5085081,837,837,837,837,0
|
|
20240905,102900,5085081,837,837,837,837,0
|
|
20240905,102800,5085081,837,837,837,837,0
|
|
20240905,102700,5085081,837,839,839,837,3
|
|
20240905,102600,5082567,837,837,837,837,0
|
|
20240905,102500,5082567,837,837,837,837,0
|
|
20240905,102400,5082567,837,837,837,837,0
|
|
20240905,102300,5082567,837,837,837,837,0
|
|
20240905,102200,5082567,837,837,837,837,0
|
|
20240905,102100,5082567,837,837,837,837,0
|
|
20240905,102000,5082567,837,837,837,837,1
|
|
20240905,101900,5081730,838,836,839,836,4
|
|
20240905,101800,5078378,836,836,836,836,8
|
|
20240905,101700,5071690,837,838,838,837,121
|
|
20240905,101600,4970293,839,839,839,839,18
|
|
20240905,101500,4955191,839,839,839,839,2
|
|
20240905,101400,4953513,842,842,842,842,0
|
|
20240905,101300,4953513,842,842,842,842,0
|
|
20240905,101200,4953513,842,842,842,842,0
|
|
20240905,101100,4953513,842,842,842,842,0
|
|
20240905,101000,4953513,842,842,842,842,0
|
|
20240905,100900,4953513,842,842,842,842,0
|
|
20240905,100800,4953513,842,842,842,842,1
|
|
20240905,100700,4952671,843,847,847,843,5
|
|
20240905,100600,4948446,847,846,847,845,13
|
|
20240905,100500,4937438,847,840,849,840,104
|
|
20240905,100400,4849610,839,839,839,839,0
|
|
20240905,100300,4849610,839,839,839,839,0
|
|
20240905,100200,4849610,839,839,839,839,0
|
|
20240905,100100,4849610,839,839,839,839,0
|
|
20240905,100000,4849610,839,839,839,839,8
|
|
20240905,095900,4842898,839,839,839,839,0
|
|
20240905,095800,4842898,839,839,839,839,0
|
|
20240905,095700,4842898,839,839,839,839,2
|
|
20240905,095600,4841220,839,839,839,839,0
|
|
20240905,095500,4841220,839,839,839,839,0
|
|
20240905,095400,4841220,839,839,839,839,0
|
|
20240905,095300,4841220,839,839,839,839,0
|
|
20240905,095200,4841220,839,839,839,839,0
|
|
20240905,095100,4841220,839,839,839,839,0
|
|
20240905,095000,4841220,839,839,839,839,0
|
|
20240905,094900,4841220,839,839,839,839,0
|
|
20240905,094800,4841220,839,839,839,839,0
|
|
20240905,094700,4841220,839,839,839,839,0
|
|
20240905,094600,4841220,839,839,839,839,0
|
|
20240905,094500,4841220,839,839,839,839,0
|
|
20240905,094400,4841220,839,839,839,839,0
|
|
20240905,094300,4841220,839,839,839,839,0
|
|
20240905,094200,4841220,839,839,839,839,0
|
|
20240905,094100,4841220,839,839,839,839,0
|
|
20240905,094000,4841220,839,839,839,839,0
|
|
20240905,093900,4841220,839,837,839,837,1126
|
|
20240905,093800,3897656,837,837,837,837,0
|
|
20240905,093700,3897656,837,836,837,836,80
|
|
20240905,093600,3830764,836,836,836,836,1000
|
|
20240905,093500,2994764,836,836,836,836,70
|
|
20240905,093400,2936244,836,836,836,835,82
|
|
20240905,093300,2867693,836,834,836,834,4
|
|
20240905,093200,2864355,834,834,834,834,1
|
|
20240905,093100,2863521,833,833,833,833,0
|
|
20240905,093000,2863521,833,833,833,833,0
|
|
20240905,092900,2863521,833,833,833,833,0
|
|
20240905,092800,2863521,833,833,834,833,3
|
|
20240905,092700,2861021,833,835,835,833,13
|
|
20240905,092600,2850179,835,835,835,835,0
|
|
20240905,092500,2850179,835,835,835,835,0
|
|
20240905,092400,2850179,835,835,835,835,1
|
|
20240905,092300,2849344,836,836,836,836,1
|
|
20240905,092200,2848508,835,835,835,835,0
|
|
20240905,092100,2848508,835,835,835,835,0
|
|
20240905,092000,2848508,835,835,835,835,0
|
|
20240905,091900,2848508,835,835,835,835,6
|
|
20240905,091800,2843498,836,836,836,836,19
|
|
20240905,091700,2827614,836,836,836,836,5
|
|
20240905,091600,2823434,836,836,836,836,1
|
|
20240905,091500,2822598,836,836,836,836,2
|
|
20240905,091400,2820926,838,838,838,838,0
|
|
20240905,091300,2820926,838,838,838,838,0
|
|
20240905,091200,2820926,838,838,838,838,0
|
|
20240905,091100,2820926,838,838,838,838,0
|
|
20240905,091000,2820926,838,838,838,838,0
|
|
20240905,090900,2820926,838,837,838,836,3
|
|
20240905,090800,2818415,838,838,838,838,1
|
|
20240905,090700,2817577,836,839,839,836,4
|
|
20240905,090600,2814227,838,838,838,838,0
|
|
20240905,090500,2814227,838,838,838,838,1
|
|
20240905,090400,2813389,838,834,839,834,4
|
|
20240905,090300,2810040,829,833,833,829,100
|
|
20240905,090200,2727053,833,832,834,832,158
|
|
20240905,090100,2595586,828,828,828,828,0
|
|
20240905,090000,2595586,828,818,828,818,3160
|