596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185300,103123157,898,898,898,898,1791
|
|
20240927,185200,103123157,898,898,898,898,0
|
|
20240927,185100,103123157,898,898,898,898,0
|
|
20240927,185000,103123157,898,898,898,898,0
|
|
20240927,184900,103123157,898,898,898,898,0
|
|
20240927,184800,103123157,898,898,898,898,0
|
|
20240927,184700,103123157,898,898,898,898,0
|
|
20240927,184600,103123157,898,898,898,898,0
|
|
20240927,184500,103123157,898,898,898,898,0
|
|
20240927,184400,103123157,898,898,898,898,0
|
|
20240927,184300,103123157,898,898,898,898,0
|
|
20240927,184200,103123157,898,898,898,898,0
|
|
20240927,184100,103123157,898,898,898,898,0
|
|
20240927,184000,103123157,898,898,898,898,0
|
|
20240927,183900,103123157,898,898,898,898,0
|
|
20240927,183800,103123157,898,898,898,898,0
|
|
20240927,183700,103123157,898,898,898,898,0
|
|
20240927,183600,103123157,898,898,898,898,0
|
|
20240927,183500,103123157,898,898,898,898,0
|
|
20240927,183400,103123157,898,898,898,898,0
|
|
20240927,183300,103123157,898,898,898,898,0
|
|
20240927,183200,103123157,898,898,898,898,0
|
|
20240927,183100,103123157,898,898,898,898,0
|
|
20240927,183000,103123157,898,898,898,898,0
|
|
20240927,182900,103123157,898,898,898,898,0
|
|
20240927,182800,103123157,898,898,898,898,0
|
|
20240927,182700,103123157,898,898,898,898,0
|
|
20240927,182600,103123157,898,898,898,898,0
|
|
20240927,182500,103123157,898,898,898,898,0
|
|
20240927,182400,103123157,898,898,898,898,0
|
|
20240927,182300,103123157,898,898,898,898,1791
|
|
20240927,182200,103123157,898,898,898,898,0
|
|
20240927,182100,103123157,898,898,898,898,0
|
|
20240927,182000,103123157,898,898,898,898,0
|
|
20240927,181900,103123157,898,898,898,898,0
|
|
20240927,181800,103123157,898,898,898,898,0
|
|
20240927,181700,103123157,898,898,898,898,0
|
|
20240927,181600,103123157,898,898,898,898,0
|
|
20240927,181500,103123157,898,898,898,898,0
|
|
20240927,181400,103123157,898,898,898,898,0
|
|
20240927,181300,103123157,898,898,898,898,0
|
|
20240927,181200,103123157,898,898,898,898,0
|
|
20240927,181100,103123157,898,898,898,898,0
|
|
20240927,181000,103123157,898,898,898,898,0
|
|
20240927,180900,103123157,898,898,898,898,0
|
|
20240927,180800,103123157,898,898,898,898,0
|
|
20240927,180700,103123157,898,898,898,898,0
|
|
20240927,180600,103123157,898,898,898,898,0
|
|
20240927,180500,103123157,898,898,898,898,0
|
|
20240927,180400,103123157,898,898,898,898,0
|
|
20240927,180300,103123157,898,898,898,898,0
|
|
20240927,180200,103123157,898,898,898,898,0
|
|
20240927,180100,103123157,898,898,898,898,0
|
|
20240927,180000,103123157,898,898,898,898,0
|
|
20240927,175900,103123157,898,898,898,898,0
|
|
20240927,175800,103123157,898,898,898,898,0
|
|
20240927,175700,103123157,898,898,898,898,0
|
|
20240927,175600,103123157,898,898,898,898,0
|
|
20240927,175500,103123157,898,898,898,898,0
|
|
20240927,175400,103123157,898,898,898,898,0
|
|
20240927,175300,103123157,898,898,898,898,1791
|
|
20240927,175200,103123157,898,898,898,898,0
|
|
20240927,175100,103123157,898,898,898,898,0
|
|
20240927,175000,103123157,898,898,898,898,0
|
|
20240927,174900,103123157,898,898,898,898,0
|
|
20240927,174800,103123157,898,898,898,898,0
|
|
20240927,174700,103123157,898,898,898,898,0
|
|
20240927,174600,103123157,898,898,898,898,0
|
|
20240927,174500,103123157,898,898,898,898,0
|
|
20240927,174400,103123157,898,898,898,898,0
|
|
20240927,174300,103123157,898,898,898,898,0
|
|
20240927,174200,103123157,898,898,898,898,0
|
|
20240927,174100,103123157,898,898,898,898,0
|
|
20240927,174000,103123157,898,898,898,898,0
|
|
20240927,173900,103123157,898,898,898,898,0
|
|
20240927,173800,103123157,898,898,898,898,0
|
|
20240927,173700,103123157,898,898,898,898,0
|
|
20240927,173600,103123157,898,898,898,898,0
|
|
20240927,173500,103123157,898,898,898,898,0
|
|
20240927,173400,103123157,898,898,898,898,0
|
|
20240927,173300,103123157,898,898,898,898,0
|
|
20240927,173200,103123157,898,898,898,898,0
|
|
20240927,173100,103123157,898,898,898,898,0
|
|
20240927,173000,103123157,898,898,898,898,0
|
|
20240927,172900,103123157,898,898,898,898,0
|
|
20240927,172800,103123157,898,898,898,898,0
|
|
20240927,172700,103123157,898,898,898,898,0
|
|
20240927,172600,103123157,898,898,898,898,0
|
|
20240927,172500,103123157,898,898,898,898,0
|
|
20240927,172400,103123157,898,898,898,898,0
|
|
20240927,172300,103123157,898,898,898,898,1791
|
|
20240927,172200,103123157,898,898,898,898,0
|
|
20240927,172100,103123157,898,898,898,898,0
|
|
20240927,172000,103123157,898,898,898,898,0
|
|
20240927,171900,103123157,898,898,898,898,0
|
|
20240927,171800,103123157,898,898,898,898,0
|
|
20240927,171700,103123157,898,898,898,898,0
|
|
20240927,171600,103123157,898,898,898,898,0
|
|
20240927,171500,103123157,898,898,898,898,0
|
|
20240927,171400,103123157,898,898,898,898,0
|
|
20240927,171300,103123157,898,898,898,898,0
|
|
20240927,171200,103123157,898,898,898,898,0
|
|
20240927,171100,103123157,898,898,898,898,0
|
|
20240927,171000,103123157,898,898,898,898,0
|
|
20240927,170900,103123157,898,898,898,898,0
|
|
20240927,170800,103123157,898,898,898,898,0
|
|
20240927,170700,103123157,898,898,898,898,0
|
|
20240927,170600,103123157,898,898,898,898,0
|
|
20240927,170500,103123157,898,898,898,898,0
|
|
20240927,170400,103123157,898,898,898,898,0
|
|
20240927,170300,103123157,898,898,898,898,0
|
|
20240927,170200,103123157,898,898,898,898,0
|
|
20240927,170100,103123157,898,898,898,898,0
|
|
20240927,170000,103123157,898,898,898,898,0
|
|
20240927,165900,103123157,898,898,898,898,0
|
|
20240927,165800,103123157,898,898,898,898,0
|
|
20240927,165700,103123157,898,898,898,898,0
|
|
20240927,165600,103123157,898,898,898,898,0
|
|
20240927,165500,103123157,898,898,898,898,0
|
|
20240927,165400,103123157,898,898,898,898,0
|
|
20240927,165300,103123157,898,898,898,898,1791
|
|
20240927,165200,103123157,898,898,898,898,0
|
|
20240927,165100,103123157,898,898,898,898,0
|
|
20240927,165000,103123157,898,898,898,898,0
|
|
20240927,164900,103123157,898,898,898,898,0
|
|
20240927,164800,103123157,898,898,898,898,0
|
|
20240927,164700,103123157,898,898,898,898,0
|
|
20240927,164600,103123157,898,898,898,898,0
|
|
20240927,164500,103123157,898,898,898,898,0
|
|
20240927,164400,103123157,898,898,898,898,0
|
|
20240927,164300,103123157,898,898,898,898,0
|
|
20240927,164200,103123157,898,898,898,898,0
|
|
20240927,164100,103123157,898,898,898,898,0
|
|
20240927,164000,103123157,898,898,898,898,0
|
|
20240927,163900,103123157,898,898,898,898,0
|
|
20240927,163800,103123157,898,898,898,898,0
|
|
20240927,163700,103123157,898,898,898,898,0
|
|
20240927,163600,103123157,898,898,898,898,0
|
|
20240927,163500,103123157,898,898,898,898,0
|
|
20240927,163400,103123157,898,898,898,898,0
|
|
20240927,163300,103123157,898,898,898,898,0
|
|
20240927,163200,103123157,898,898,898,898,0
|
|
20240927,163100,103123157,898,898,898,898,0
|
|
20240927,163000,103123157,898,898,898,898,0
|
|
20240927,162900,103123157,898,898,898,898,0
|
|
20240927,162800,103123157,898,898,898,898,0
|
|
20240927,162700,103123157,898,898,898,898,0
|
|
20240927,162600,103123157,898,898,898,898,0
|
|
20240927,162500,103123157,898,898,898,898,0
|
|
20240927,162400,103123157,898,898,898,898,0
|
|
20240927,162300,103123157,898,898,898,898,1791
|
|
20240927,162200,103123157,898,898,898,898,0
|
|
20240927,162100,103123157,898,898,898,898,0
|
|
20240927,162000,103123157,898,898,898,898,0
|
|
20240927,161900,103123157,898,898,898,898,0
|
|
20240927,161800,103123157,898,898,898,898,0
|
|
20240927,161700,103123157,898,898,898,898,0
|
|
20240927,161600,103123157,898,898,898,898,0
|
|
20240927,161500,103123157,898,898,898,898,0
|
|
20240927,161400,103123157,898,898,898,898,0
|
|
20240927,161300,103123157,898,898,898,898,0
|
|
20240927,161200,103123157,898,898,898,898,0
|
|
20240927,161100,103123157,898,898,898,898,0
|
|
20240927,161000,103123157,898,898,898,898,0
|
|
20240927,160900,103123157,898,898,898,898,0
|
|
20240927,160800,103123157,898,898,898,898,0
|
|
20240927,160700,103123157,898,898,898,898,0
|
|
20240927,160600,103123157,898,898,898,898,0
|
|
20240927,160500,103123157,898,898,898,898,0
|
|
20240927,160400,103123157,898,898,898,898,0
|
|
20240927,160300,103123157,898,898,898,898,0
|
|
20240927,160200,103123157,898,898,898,898,0
|
|
20240927,160100,103123157,898,898,898,898,0
|
|
20240927,160000,103123157,898,898,898,898,0
|
|
20240927,155900,103123157,898,898,898,898,0
|
|
20240927,155800,103123157,898,898,898,898,0
|
|
20240927,155700,103123157,898,898,898,898,0
|
|
20240927,155600,103123157,898,898,898,898,0
|
|
20240927,155500,103123157,898,898,898,898,0
|
|
20240927,155400,103123157,898,898,898,898,0
|
|
20240927,155300,103123157,898,898,898,898,1791
|
|
20240927,155200,103123157,898,898,898,898,0
|
|
20240927,155100,103123157,898,898,898,898,0
|
|
20240927,155000,103123157,898,898,898,898,0
|
|
20240927,154900,103123157,898,898,898,898,0
|
|
20240927,154800,103123157,898,898,898,898,0
|
|
20240927,154700,103123157,898,898,898,898,0
|
|
20240927,154600,103123157,898,898,898,898,0
|
|
20240927,154500,103123157,898,898,898,898,0
|
|
20240927,154400,103123157,898,898,898,898,0
|
|
20240927,154300,103123157,898,898,898,898,0
|
|
20240927,154200,103123157,898,898,898,898,0
|
|
20240927,154100,103123157,898,898,898,898,0
|
|
20240927,154000,103123157,898,898,898,898,0
|
|
20240927,153900,103123157,898,898,898,898,0
|
|
20240927,153800,103123157,898,898,898,898,0
|
|
20240927,153700,103123157,898,898,898,898,0
|
|
20240927,153600,103123157,898,898,898,898,0
|
|
20240927,153500,103123157,898,898,898,898,0
|
|
20240927,153400,103123157,898,898,898,898,0
|
|
20240927,153300,103123157,898,898,898,898,0
|
|
20240927,153200,103123157,898,898,898,898,0
|
|
20240927,153100,103123157,898,898,898,898,0
|
|
20240927,153000,103123157,898,898,898,898,1791
|
|
20240927,152900,101514839,907,907,907,907,0
|
|
20240927,152800,101514839,907,907,907,907,0
|
|
20240927,152700,101514839,907,907,907,907,0
|
|
20240927,152600,101514839,907,907,907,907,0
|
|
20240927,152500,101514839,907,907,907,907,0
|
|
20240927,152400,101514839,907,907,907,907,0
|
|
20240927,152300,101514839,907,907,907,907,0
|
|
20240927,152200,101514839,907,907,907,907,0
|
|
20240927,152100,101514839,907,907,907,907,0
|
|
20240927,152000,101514839,907,907,907,907,0
|
|
20240927,151900,101514839,907,907,907,907,4
|
|
20240927,151800,101511211,906,906,906,906,1140
|
|
20240927,151700,100478371,907,909,909,907,3
|
|
20240927,151600,100475647,903,903,903,903,742
|
|
20240927,151500,99805621,908,907,908,907,325
|
|
20240927,151400,99510831,906,906,906,906,1
|
|
20240927,151300,99509925,901,901,901,901,14
|
|
20240927,151200,99497311,901,902,902,901,360
|
|
20240927,151100,99172901,900,900,900,900,28
|
|
20240927,151000,99147701,907,907,907,907,0
|
|
20240927,150900,99147701,907,907,907,907,0
|
|
20240927,150800,99147701,907,907,907,907,200
|
|
20240927,150700,98966301,907,907,907,907,21
|
|
20240927,150600,98947254,900,900,900,900,1444
|
|
20240927,150500,97647654,898,898,898,898,0
|
|
20240927,150400,97647654,898,898,898,898,0
|
|
20240927,150300,97647654,898,898,898,898,0
|
|
20240927,150200,97647654,898,898,898,898,0
|
|
20240927,150100,97647654,898,898,898,898,0
|
|
20240927,150000,97647654,898,898,898,898,0
|
|
20240927,145900,97647654,898,898,898,898,0
|
|
20240927,145800,97647654,898,898,898,898,25851
|
|
20240927,145700,74433456,897,903,903,897,748
|
|
20240927,145600,73760348,904,904,904,903,3
|
|
20240927,145500,73757637,905,905,905,905,4
|
|
20240927,145400,73754017,905,905,905,905,147
|
|
20240927,145300,73620982,902,901,902,898,1218
|
|
20240927,145200,72525406,902,905,905,902,464
|
|
20240927,145100,72106668,905,905,905,905,0
|
|
20240927,145000,72106668,905,905,905,905,0
|
|
20240927,144900,72106668,905,905,905,905,2
|
|
20240927,144800,72104858,906,906,906,906,100
|
|
20240927,144700,72014258,906,907,907,906,75
|
|
20240927,144600,71946240,907,907,907,907,2
|
|
20240927,144500,71944426,907,907,907,907,4
|
|
20240927,144400,71940798,908,908,908,908,1
|
|
20240927,144300,71939890,904,904,904,904,0
|
|
20240927,144200,71939890,904,904,904,904,0
|
|
20240927,144100,71939890,904,904,904,904,0
|
|
20240927,144000,71939890,904,904,904,904,0
|
|
20240927,143900,71939890,904,908,909,904,10
|
|
20240927,143800,71930810,904,904,904,904,1
|
|
20240927,143700,71929906,904,904,904,904,1
|
|
20240927,143600,71929002,903,903,903,903,0
|
|
20240927,143500,71929002,903,903,903,903,0
|
|
20240927,143400,71929002,903,903,903,903,1
|
|
20240927,143300,71928099,901,901,901,901,0
|
|
20240927,143200,71928099,901,903,903,901,11
|
|
20240927,143100,71918173,904,904,904,904,0
|
|
20240927,143000,71918173,904,904,904,904,0
|
|
20240927,142900,71918173,904,905,905,904,7
|
|
20240927,142800,71911843,904,904,904,904,0
|
|
20240927,142700,71911843,904,904,904,904,0
|
|
20240927,142600,71911843,904,904,904,904,0
|
|
20240927,142500,71911843,904,904,904,904,1
|
|
20240927,142400,71910939,900,900,900,900,0
|
|
20240927,142300,71910939,900,904,904,900,546
|
|
20240927,142200,71418950,904,904,904,904,0
|
|
20240927,142100,71418950,904,904,904,904,0
|
|
20240927,142000,71418950,904,906,906,904,14
|
|
20240927,141900,71406281,906,906,906,906,1
|
|
20240927,141800,71405375,906,906,906,906,1
|
|
20240927,141700,71404469,903,903,903,903,0
|
|
20240927,141600,71404469,903,903,903,903,0
|
|
20240927,141500,71404469,903,903,903,903,0
|
|
20240927,141400,71404469,903,903,903,903,0
|
|
20240927,141300,71404469,903,903,903,903,0
|
|
20240927,141200,71404469,903,903,903,903,1
|
|
20240927,141100,71403566,903,903,903,903,0
|
|
20240927,141000,71403566,903,904,904,903,1158
|
|
20240927,140900,70357872,903,904,904,903,11
|
|
20240927,140800,70347933,911,911,911,911,10
|
|
20240927,140700,70338823,905,909,909,905,2509
|
|
20240927,140600,68063162,910,910,910,910,2
|
|
20240927,140500,68061342,909,909,909,909,1
|
|
20240927,140400,68060433,913,913,913,913,0
|
|
20240927,140300,68060433,913,913,913,913,0
|
|
20240927,140200,68060433,913,913,913,913,0
|
|
20240927,140100,68060433,913,913,913,913,0
|
|
20240927,140000,68060433,913,908,913,908,37
|
|
20240927,135900,68026832,910,910,910,910,0
|
|
20240927,135800,68026832,910,908,910,908,263
|
|
20240927,135700,67787514,908,907,910,906,2086
|
|
20240927,135600,65890861,910,910,910,910,0
|
|
20240927,135500,65890861,910,910,910,910,0
|
|
20240927,135400,65890861,910,910,910,910,0
|
|
20240927,135300,65890861,910,910,910,910,0
|
|
20240927,135200,65890861,910,910,910,910,0
|
|
20240927,135100,65890861,910,910,910,910,0
|
|
20240927,135000,65890861,910,910,910,910,0
|
|
20240927,134900,65890861,910,911,911,908,1065
|
|
20240927,134800,64921713,913,913,913,913,0
|
|
20240927,134700,64921713,913,913,913,913,0
|
|
20240927,134600,64921713,913,913,913,913,1
|
|
20240927,134500,64920800,912,912,912,912,20
|
|
20240927,134400,64902560,912,912,912,912,3
|
|
20240927,134300,64899824,912,911,912,911,5
|
|
20240927,134200,64895265,911,910,911,910,5
|
|
20240927,134100,64890711,913,913,913,913,0
|
|
20240927,134000,64890711,913,913,913,913,0
|
|
20240927,133900,64890711,913,910,913,910,31
|
|
20240927,133800,64862430,908,912,912,908,5
|
|
20240927,133700,64857880,913,913,913,913,5
|
|
20240927,133600,64853315,914,905,914,905,20
|
|
20240927,133500,64835095,904,904,904,904,0
|
|
20240927,133400,64835095,904,904,904,904,0
|
|
20240927,133300,64835095,904,904,904,904,0
|
|
20240927,133200,64835095,904,906,906,904,3
|
|
20240927,133100,64832380,907,910,910,907,4
|
|
20240927,133000,64828746,911,911,911,911,0
|
|
20240927,132900,64828746,911,904,911,902,78
|
|
20240927,132800,64758027,902,905,905,902,37
|
|
20240927,132700,64724609,904,910,910,904,13
|
|
20240927,132600,64712824,911,911,911,911,0
|
|
20240927,132500,64712824,911,911,911,911,0
|
|
20240927,132400,64712824,911,911,911,911,0
|
|
20240927,132300,64712824,911,911,911,911,0
|
|
20240927,132200,64712824,911,911,911,911,0
|
|
20240927,132100,64712824,911,911,911,911,0
|
|
20240927,132000,64712824,911,911,911,911,0
|
|
20240927,131900,64712824,911,911,911,911,0
|
|
20240927,131800,64712824,911,908,911,908,14
|
|
20240927,131700,64700106,907,907,907,907,0
|
|
20240927,131600,64700106,907,907,907,907,0
|
|
20240927,131500,64700106,907,907,907,907,1
|
|
20240927,131400,64699199,914,914,914,914,0
|
|
20240927,131300,64699199,914,914,914,914,0
|
|
20240927,131200,64699199,914,914,914,914,0
|
|
20240927,131100,64699199,914,914,914,914,0
|
|
20240927,131000,64699199,914,914,914,914,0
|
|
20240927,130900,64699199,914,914,914,914,0
|
|
20240927,130800,64699199,914,914,914,914,3
|
|
20240927,130700,64696457,914,914,914,914,0
|
|
20240927,130600,64696457,914,914,914,914,22
|
|
20240927,130500,64676349,917,917,917,917,1
|
|
20240927,130400,64675432,917,913,917,913,11
|
|
20240927,130300,64665349,914,913,918,908,2293
|
|
20240927,130200,62570409,913,911,913,908,294
|
|
20240927,130100,62302007,912,902,912,902,2283
|
|
20240927,130000,60224339,901,901,901,901,0
|
|
20240927,125900,60224339,901,901,901,901,0
|
|
20240927,125800,60224339,901,901,910,901,4108
|
|
20240927,125700,56517940,896,896,896,896,0
|
|
20240927,125600,56517940,896,896,896,896,0
|
|
20240927,125500,56517940,896,896,896,896,0
|
|
20240927,125400,56517940,896,896,896,896,0
|
|
20240927,125300,56517940,896,896,896,896,1
|
|
20240927,125200,56517044,896,896,896,896,0
|
|
20240927,125100,56517044,896,896,896,896,0
|
|
20240927,125000,56517044,896,896,896,896,0
|
|
20240927,124900,56517044,896,896,896,896,0
|
|
20240927,124800,56517044,896,896,896,896,0
|
|
20240927,124700,56517044,896,896,896,896,0
|
|
20240927,124600,56517044,896,896,896,896,0
|
|
20240927,124500,56517044,896,896,896,896,1
|
|
20240927,124400,56516148,896,896,896,896,0
|
|
20240927,124300,56516148,896,896,896,896,0
|
|
20240927,124200,56516148,896,896,896,896,0
|
|
20240927,124100,56516148,896,896,896,896,0
|
|
20240927,124000,56516148,896,896,896,896,0
|
|
20240927,123900,56516148,896,896,896,896,0
|
|
20240927,123800,56516148,896,896,896,896,15
|
|
20240927,123700,56502708,893,893,893,893,222
|
|
20240927,123600,56304462,893,893,893,891,496
|
|
20240927,123500,55861968,892,892,892,892,136
|
|
20240927,123400,55740656,893,893,893,893,0
|
|
20240927,123300,55740656,893,893,893,893,0
|
|
20240927,123200,55740656,893,893,893,893,1
|
|
20240927,123100,55739763,892,892,892,892,0
|
|
20240927,123000,55739763,892,892,892,892,27
|
|
20240927,122900,55715679,890,890,890,890,0
|
|
20240927,122800,55715679,890,890,890,890,0
|
|
20240927,122700,55715679,890,890,890,890,0
|
|
20240927,122600,55715679,890,890,890,890,0
|
|
20240927,122500,55715679,890,890,890,890,0
|
|
20240927,122400,55715679,890,890,890,890,0
|
|
20240927,122300,55715679,890,890,890,890,81
|
|
20240927,122200,55643589,890,902,902,890,3010
|
|
20240927,122100,52957482,902,900,902,900,26
|
|
20240927,122000,52934072,900,900,900,900,100
|
|
20240927,121900,52844072,900,900,900,900,0
|
|
20240927,121800,52844072,900,900,900,900,0
|
|
20240927,121700,52844072,900,900,900,900,1
|
|
20240927,121600,52843172,899,899,899,899,0
|
|
20240927,121500,52843172,899,899,899,899,0
|
|
20240927,121400,52843172,899,899,899,899,0
|
|
20240927,121300,52843172,899,899,899,899,2
|
|
20240927,121200,52841374,895,895,895,895,0
|
|
20240927,121100,52841374,895,895,895,895,0
|
|
20240927,121000,52841374,895,895,895,895,0
|
|
20240927,120900,52841374,895,895,895,895,0
|
|
20240927,120800,52841374,895,895,895,895,0
|
|
20240927,120700,52841374,895,895,895,895,1
|
|
20240927,120600,52840479,895,895,895,895,0
|
|
20240927,120500,52840479,895,896,896,895,10
|
|
20240927,120400,52831524,897,899,899,897,15
|
|
20240927,120300,52818055,898,898,898,898,0
|
|
20240927,120200,52818055,898,898,898,898,1
|
|
20240927,120100,52817157,899,899,899,899,0
|
|
20240927,120000,52817157,899,899,899,899,0
|
|
20240927,115900,52817157,899,899,899,899,0
|
|
20240927,115800,52817157,899,900,900,899,107
|
|
20240927,115700,52720862,900,900,900,900,0
|
|
20240927,115600,52720862,900,900,900,900,0
|
|
20240927,115500,52720862,900,900,900,900,4
|
|
20240927,115400,52717262,902,902,902,902,5
|
|
20240927,115300,52712752,903,905,905,903,10
|
|
20240927,115200,52703712,908,908,908,908,1
|
|
20240927,115100,52702804,902,899,902,899,10
|
|
20240927,115000,52693799,899,903,903,899,3
|
|
20240927,114900,52691097,903,903,903,903,0
|
|
20240927,114800,52691097,903,903,903,903,0
|
|
20240927,114700,52691097,903,907,907,903,10
|
|
20240927,114600,52682047,908,908,908,908,0
|
|
20240927,114500,52682047,908,908,908,908,0
|
|
20240927,114400,52682047,908,908,908,908,26
|
|
20240927,114300,52658439,893,893,893,893,0
|
|
20240927,114200,52658439,893,891,893,891,101
|
|
20240927,114100,52568446,891,891,891,891,1
|
|
20240927,114000,52567555,891,901,901,890,7102
|
|
20240927,113900,46210538,900,900,900,900,0
|
|
20240927,113800,46210538,900,900,900,900,0
|
|
20240927,113700,46210538,900,900,900,900,0
|
|
20240927,113600,46210538,900,900,900,900,0
|
|
20240927,113500,46210538,900,907,907,900,4679
|
|
20240927,113400,41982704,907,907,907,907,0
|
|
20240927,113300,41982704,907,909,909,907,1600
|
|
20240927,113200,40529506,909,908,909,908,980
|
|
20240927,113100,39639665,909,909,909,909,1299
|
|
20240927,113000,38458874,909,909,909,909,0
|
|
20240927,112900,38458874,909,909,909,909,0
|
|
20240927,112800,38458874,909,909,909,909,0
|
|
20240927,112700,38458874,909,909,909,909,0
|
|
20240927,112600,38458874,909,909,909,909,0
|
|
20240927,112500,38458874,909,909,909,909,0
|
|
20240927,112400,38458874,909,909,909,909,0
|
|
20240927,112300,38458874,909,909,909,909,0
|
|
20240927,112200,38458874,909,909,909,909,1
|
|
20240927,112100,38457965,909,909,909,909,0
|
|
20240927,112000,38457965,909,909,909,909,0
|
|
20240927,111900,38457965,909,909,909,909,38
|
|
20240927,111800,38423423,909,909,909,909,0
|
|
20240927,111700,38423423,909,909,909,909,0
|
|
20240927,111600,38423423,909,909,909,909,0
|
|
20240927,111500,38423423,909,909,909,909,0
|
|
20240927,111400,38423423,909,909,909,909,9
|
|
20240927,111300,38415242,909,909,909,909,25
|
|
20240927,111200,38392517,910,910,910,910,0
|
|
20240927,111100,38392517,910,910,910,910,0
|
|
20240927,111000,38392517,910,910,910,910,5
|
|
20240927,110900,38387967,910,910,910,910,57
|
|
20240927,110800,38336097,910,910,910,910,0
|
|
20240927,110700,38336097,910,910,910,910,0
|
|
20240927,110600,38336097,910,910,910,910,1
|
|
20240927,110500,38335187,910,910,910,910,1
|
|
20240927,110400,38334277,910,910,910,910,0
|
|
20240927,110300,38334277,910,910,910,910,41
|
|
20240927,110200,38296967,910,910,910,910,0
|
|
20240927,110100,38296967,910,910,910,910,0
|
|
20240927,110000,38296967,910,910,910,910,0
|
|
20240927,105900,38296967,910,910,910,910,1
|
|
20240927,105800,38296057,910,910,910,910,0
|
|
20240927,105700,38296057,910,910,910,910,1
|
|
20240927,105600,38295147,908,908,908,908,0
|
|
20240927,105500,38295147,908,911,911,906,702
|
|
20240927,105400,37658523,909,911,911,909,149
|
|
20240927,105300,37522920,911,911,911,911,1
|
|
20240927,105200,37522009,910,913,913,910,24
|
|
20240927,105100,37500117,913,913,913,913,1
|
|
20240927,105000,37499204,913,913,913,913,2
|
|
20240927,104900,37497378,912,913,913,912,3
|
|
20240927,104800,37494640,914,914,914,914,0
|
|
20240927,104700,37494640,914,914,914,914,1
|
|
20240927,104600,37493726,913,912,916,912,15
|
|
20240927,104500,37480025,912,912,912,912,0
|
|
20240927,104400,37480025,912,912,912,912,0
|
|
20240927,104300,37480025,912,912,912,912,3
|
|
20240927,104200,37477289,912,912,912,912,2
|
|
20240927,104100,37475465,912,912,912,912,0
|
|
20240927,104000,37475465,912,912,912,912,0
|
|
20240927,103900,37475465,912,912,912,912,0
|
|
20240927,103800,37475465,912,913,913,911,5
|
|
20240927,103700,37470906,913,913,913,911,8
|
|
20240927,103600,37463613,913,913,913,913,0
|
|
20240927,103500,37463613,913,911,913,910,18
|
|
20240927,103400,37447216,912,912,912,912,0
|
|
20240927,103300,37447216,912,911,912,911,5
|
|
20240927,103200,37442657,911,911,911,911,0
|
|
20240927,103100,37442657,911,911,911,911,0
|
|
20240927,103000,37442657,911,911,911,911,0
|
|
20240927,102900,37442657,911,913,913,911,5
|
|
20240927,102800,37438099,911,911,911,911,1
|
|
20240927,102700,37437188,907,907,907,907,0
|
|
20240927,102600,37437188,907,907,907,905,339
|
|
20240927,102500,37130007,906,907,907,906,4726
|
|
20240927,102400,32844764,908,916,916,901,6240
|
|
20240927,102300,27164413,917,918,918,917,1114
|
|
20240927,102200,26142865,919,918,921,917,1362
|
|
20240927,102100,24893843,917,917,917,917,1
|
|
20240927,102000,24892926,918,916,918,916,6
|
|
20240927,101900,24887420,916,920,920,916,42
|
|
20240927,101800,24848878,918,920,920,918,20
|
|
20240927,101700,24830503,919,920,920,919,8
|
|
20240927,101600,24823149,920,920,920,920,7
|
|
20240927,101500,24816709,920,920,920,920,5
|
|
20240927,101400,24812109,918,920,920,918,22
|
|
20240927,101300,24791906,919,919,919,919,60
|
|
20240927,101200,24736766,919,920,920,919,239
|
|
20240927,101100,24516904,921,922,922,921,181
|
|
20240927,101000,24350143,929,923,929,922,18
|
|
20240927,100900,24333499,922,922,923,922,120
|
|
20240927,100800,24222858,923,924,924,923,154
|
|
20240927,100700,24080670,924,923,924,923,3
|
|
20240927,100600,24077899,922,923,923,922,66
|
|
20240927,100500,24016992,923,923,923,922,12
|
|
20240927,100400,24005917,920,923,923,920,729
|
|
20240927,100300,23334710,922,922,922,921,22
|
|
20240927,100200,23314428,921,922,923,921,26
|
|
20240927,100100,23290457,922,923,923,922,19
|
|
20240927,100000,23272938,923,923,923,923,2
|
|
20240927,095900,23271092,922,928,928,922,1565
|
|
20240927,095800,21820195,937,928,937,928,75
|
|
20240927,095700,21749965,937,923,937,922,302
|
|
20240927,095600,21471206,938,934,938,924,2013
|
|
20240927,095500,19609079,934,934,934,934,1
|
|
20240927,095400,19608145,937,929,938,925,148
|
|
20240927,095300,19471214,925,925,925,925,0
|
|
20240927,095200,19471214,925,935,935,925,132
|
|
20240927,095100,19349075,936,930,939,930,10
|
|
20240927,095000,19339715,925,927,927,925,1068
|
|
20240927,094900,18351812,938,936,938,927,6
|
|
20240927,094800,18346215,937,929,938,925,29
|
|
20240927,094700,18319301,930,934,938,930,6
|
|
20240927,094600,18313701,938,929,938,926,4
|
|
20240927,094500,18309970,940,938,940,925,8
|
|
20240927,094400,18302482,938,938,938,938,0
|
|
20240927,094300,18302482,938,925,941,925,825
|
|
20240927,094200,17528644,926,940,941,926,73
|
|
20240927,094100,17460265,927,927,927,927,0
|
|
20240927,094000,17460265,927,927,927,927,0
|
|
20240927,093900,17460265,927,927,927,927,93
|
|
20240927,093800,17374054,927,934,934,927,3633
|
|
20240927,093700,14005960,936,939,939,936,3
|
|
20240927,093600,14003147,928,938,938,928,302
|
|
20240927,093500,13722803,940,940,940,940,1
|
|
20240927,093400,13721863,941,941,941,941,21
|
|
20240927,093300,13702102,941,935,941,934,37
|
|
20240927,093200,13667303,939,940,940,939,3
|
|
20240927,093100,13664484,936,940,940,936,16
|
|
20240927,093000,13649455,940,940,940,940,0
|
|
20240927,092900,13649455,940,940,940,940,1
|
|
20240927,092800,13648515,928,928,928,928,1845
|
|
20240927,092700,11936355,928,934,934,928,800
|
|
20240927,092600,11192796,937,939,939,937,6
|
|
20240927,092500,11187165,939,941,943,935,93
|
|
20240927,092400,11099930,939,941,941,939,65
|
|
20240927,092300,11038830,941,942,943,940,93
|
|
20240927,092200,10951234,943,943,944,943,140
|
|
20240927,092100,10819078,943,943,943,943,59
|
|
20240927,092000,10763441,943,943,943,943,1
|
|
20240927,091900,10762498,944,944,944,944,50
|
|
20240927,091800,10715298,944,943,944,940,10
|
|
20240927,091700,10705887,944,944,944,944,0
|
|
20240927,091600,10705887,944,944,944,944,1
|
|
20240927,091500,10704943,941,941,941,941,1
|
|
20240927,091400,10704002,941,941,941,941,0
|
|
20240927,091300,10704002,941,941,941,941,5004
|
|
20240927,091200,5995238,944,943,944,932,8
|
|
20240927,091100,5987707,944,938,944,933,844
|
|
20240927,091000,5196838,938,943,944,938,6
|
|
20240927,090900,5191189,941,938,944,938,525
|
|
20240927,090800,4696793,933,937,937,933,8
|
|
20240927,090700,4689319,929,939,939,927,1807
|
|
20240927,090600,3013951,940,940,940,940,0
|
|
20240927,090500,3013951,940,939,940,939,11
|
|
20240927,090400,3003612,937,937,937,937,60
|
|
20240927,090300,2947392,937,937,939,936,6
|
|
20240927,090200,2941766,938,939,939,938,11
|
|
20240927,090100,2931438,927,931,931,927,1194
|
|
20240927,090000,1822988,929,930,930,929,1961
|