623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192000,143519130,235,235,235,235,43911
|
|
20240903,191900,143519130,235,235,235,235,0
|
|
20240903,191800,143519130,235,235,235,235,0
|
|
20240903,191700,143519130,235,235,235,235,0
|
|
20240903,191600,143519130,235,235,235,235,0
|
|
20240903,191500,143519130,235,235,235,235,0
|
|
20240903,191400,143519130,235,235,235,235,0
|
|
20240903,191300,143519130,235,235,235,235,0
|
|
20240903,191200,143519130,235,235,235,235,0
|
|
20240903,191100,143519130,235,235,235,235,0
|
|
20240903,191000,143519130,235,235,235,235,0
|
|
20240903,190900,143519130,235,235,235,235,0
|
|
20240903,190800,143519130,235,235,235,235,0
|
|
20240903,190700,143519130,235,235,235,235,0
|
|
20240903,190600,143519130,235,235,235,235,0
|
|
20240903,190500,143519130,235,235,235,235,0
|
|
20240903,190400,143519130,235,235,235,235,0
|
|
20240903,190300,143519130,235,235,235,235,0
|
|
20240903,190200,143519130,235,235,235,235,0
|
|
20240903,190100,143519130,235,235,235,235,0
|
|
20240903,190000,143519130,235,235,235,235,0
|
|
20240903,185900,143519130,235,235,235,235,0
|
|
20240903,185800,143519130,235,235,235,235,0
|
|
20240903,185700,143519130,235,235,235,235,0
|
|
20240903,185600,143519130,235,235,235,235,0
|
|
20240903,185500,143519130,235,235,235,235,0
|
|
20240903,185400,143519130,235,235,235,235,0
|
|
20240903,185300,143519130,235,235,235,235,0
|
|
20240903,185200,143519130,235,235,235,235,0
|
|
20240903,185100,143519130,235,235,235,235,0
|
|
20240903,185000,143519130,235,235,235,235,43911
|
|
20240903,184900,143519130,235,235,235,235,0
|
|
20240903,184800,143519130,235,235,235,235,0
|
|
20240903,184700,143519130,235,235,235,235,0
|
|
20240903,184600,143519130,235,235,235,235,0
|
|
20240903,184500,143519130,235,235,235,235,0
|
|
20240903,184400,143519130,235,235,235,235,0
|
|
20240903,184300,143519130,235,235,235,235,0
|
|
20240903,184200,143519130,235,235,235,235,0
|
|
20240903,184100,143519130,235,235,235,235,0
|
|
20240903,184000,143519130,235,235,235,235,0
|
|
20240903,183900,143519130,235,235,235,235,0
|
|
20240903,183800,143519130,235,235,235,235,0
|
|
20240903,183700,143519130,235,235,235,235,0
|
|
20240903,183600,143519130,235,235,235,235,0
|
|
20240903,183500,143519130,235,235,235,235,0
|
|
20240903,183400,143519130,235,235,235,235,0
|
|
20240903,183300,143519130,235,235,235,235,0
|
|
20240903,183200,143519130,235,235,235,235,0
|
|
20240903,183100,143519130,235,235,235,235,0
|
|
20240903,183000,143519130,235,235,235,235,0
|
|
20240903,182900,143519130,235,235,235,235,0
|
|
20240903,182800,143519130,235,235,235,235,0
|
|
20240903,182700,143519130,235,235,235,235,0
|
|
20240903,182600,143519130,235,235,235,235,0
|
|
20240903,182500,143519130,235,235,235,235,0
|
|
20240903,182400,143519130,235,235,235,235,0
|
|
20240903,182300,143519130,235,235,235,235,0
|
|
20240903,182200,143519130,235,235,235,235,0
|
|
20240903,182100,143519130,235,235,235,235,0
|
|
20240903,182000,143519130,235,235,235,235,43911
|
|
20240903,181900,143519130,235,235,235,235,0
|
|
20240903,181800,143519130,235,235,235,235,0
|
|
20240903,181700,143519130,235,235,235,235,0
|
|
20240903,181600,143519130,235,235,235,235,0
|
|
20240903,181500,143519130,235,235,235,235,0
|
|
20240903,181400,143519130,235,235,235,235,0
|
|
20240903,181300,143519130,235,235,235,235,0
|
|
20240903,181200,143519130,235,235,235,235,0
|
|
20240903,181100,143519130,235,235,235,235,0
|
|
20240903,181000,143519130,235,235,235,235,0
|
|
20240903,180900,143519130,235,235,235,235,0
|
|
20240903,180800,143519130,235,235,235,235,0
|
|
20240903,180700,143519130,235,235,235,235,0
|
|
20240903,180600,143519130,235,235,235,235,0
|
|
20240903,180500,143519130,235,235,235,235,0
|
|
20240903,180400,143519130,235,235,235,235,0
|
|
20240903,180300,143519130,235,235,235,235,0
|
|
20240903,180200,143519130,235,235,235,235,0
|
|
20240903,180100,143519130,235,235,235,235,0
|
|
20240903,180000,143519130,235,235,235,235,0
|
|
20240903,175900,143519130,235,235,235,235,0
|
|
20240903,175800,143519130,235,235,235,235,0
|
|
20240903,175700,143519130,235,235,235,235,0
|
|
20240903,175600,143519130,235,235,235,235,0
|
|
20240903,175500,143519130,235,235,235,235,0
|
|
20240903,175400,143519130,235,235,235,235,0
|
|
20240903,175300,143519130,235,235,235,235,0
|
|
20240903,175200,143519130,235,235,235,235,0
|
|
20240903,175100,143519130,235,235,235,235,0
|
|
20240903,175000,143519130,235,235,235,235,43911
|
|
20240903,174900,143519130,235,235,235,235,0
|
|
20240903,174800,143519130,235,235,235,235,0
|
|
20240903,174700,143519130,235,235,235,235,0
|
|
20240903,174600,143519130,235,235,235,235,0
|
|
20240903,174500,143519130,235,235,235,235,0
|
|
20240903,174400,143519130,235,235,235,235,0
|
|
20240903,174300,143519130,235,235,235,235,0
|
|
20240903,174200,143519130,235,235,235,235,0
|
|
20240903,174100,143519130,235,235,235,235,0
|
|
20240903,174000,143519130,235,235,235,235,0
|
|
20240903,173900,143519130,235,235,235,235,0
|
|
20240903,173800,143519130,235,235,235,235,0
|
|
20240903,173700,143519130,235,235,235,235,0
|
|
20240903,173600,143519130,235,235,235,235,0
|
|
20240903,173500,143519130,235,235,235,235,0
|
|
20240903,173400,143519130,235,235,235,235,0
|
|
20240903,173300,143519130,235,235,235,235,0
|
|
20240903,173200,143519130,235,235,235,235,0
|
|
20240903,173100,143519130,235,235,235,235,0
|
|
20240903,173000,143519130,235,235,235,235,0
|
|
20240903,172900,143519130,235,235,235,235,0
|
|
20240903,172800,143519130,235,235,235,235,0
|
|
20240903,172700,143519130,235,235,235,235,0
|
|
20240903,172600,143519130,235,235,235,235,0
|
|
20240903,172500,143519130,235,235,235,235,0
|
|
20240903,172400,143519130,235,235,235,235,0
|
|
20240903,172300,143519130,235,235,235,235,0
|
|
20240903,172200,143519130,235,235,235,235,0
|
|
20240903,172100,143519130,235,235,235,235,0
|
|
20240903,172000,143519130,235,235,235,235,43911
|
|
20240903,171900,143519130,235,235,235,235,0
|
|
20240903,171800,143519130,235,235,235,235,0
|
|
20240903,171700,143519130,235,235,235,235,0
|
|
20240903,171600,143519130,235,235,235,235,0
|
|
20240903,171500,143519130,235,235,235,235,0
|
|
20240903,171400,143519130,235,235,235,235,0
|
|
20240903,171300,143519130,235,235,235,235,0
|
|
20240903,171200,143519130,235,235,235,235,0
|
|
20240903,171100,143519130,235,235,235,235,0
|
|
20240903,171000,143519130,235,235,235,235,0
|
|
20240903,170900,143519130,235,235,235,235,0
|
|
20240903,170800,143519130,235,235,235,235,0
|
|
20240903,170700,143519130,235,235,235,235,0
|
|
20240903,170600,143519130,235,235,235,235,0
|
|
20240903,170500,143519130,235,235,235,235,0
|
|
20240903,170400,143519130,235,235,235,235,0
|
|
20240903,170300,143519130,235,235,235,235,0
|
|
20240903,170200,143519130,235,235,235,235,0
|
|
20240903,170100,143519130,235,235,235,235,0
|
|
20240903,170000,143519130,235,235,235,235,0
|
|
20240903,165900,143519130,235,235,235,235,0
|
|
20240903,165800,143519130,235,235,235,235,0
|
|
20240903,165700,143519130,235,235,235,235,0
|
|
20240903,165600,143519130,235,235,235,235,0
|
|
20240903,165500,143519130,235,235,235,235,0
|
|
20240903,165400,143519130,235,235,235,235,0
|
|
20240903,165300,143519130,235,235,235,235,0
|
|
20240903,165200,143519130,235,235,235,235,0
|
|
20240903,165100,143519130,235,235,235,235,0
|
|
20240903,165000,143519130,235,235,235,235,43911
|
|
20240903,164900,143519130,235,235,235,235,0
|
|
20240903,164800,143519130,235,235,235,235,0
|
|
20240903,164700,143519130,235,235,235,235,0
|
|
20240903,164600,143519130,235,235,235,235,0
|
|
20240903,164500,143519130,235,235,235,235,0
|
|
20240903,164400,143519130,235,235,235,235,0
|
|
20240903,164300,143519130,235,235,235,235,0
|
|
20240903,164200,143519130,235,235,235,235,0
|
|
20240903,164100,143519130,235,235,235,235,0
|
|
20240903,164000,143519130,235,235,235,235,0
|
|
20240903,163900,143519130,235,235,235,235,0
|
|
20240903,163800,143519130,235,235,235,235,0
|
|
20240903,163700,143519130,235,235,235,235,0
|
|
20240903,163600,143519130,235,235,235,235,0
|
|
20240903,163500,143519130,235,235,235,235,0
|
|
20240903,163400,143519130,235,235,235,235,0
|
|
20240903,163300,143519130,235,235,235,235,0
|
|
20240903,163200,143519130,235,235,235,235,0
|
|
20240903,163100,143519130,235,235,235,235,0
|
|
20240903,163000,143519130,235,235,235,235,0
|
|
20240903,162900,143519130,235,235,235,235,0
|
|
20240903,162800,143519130,235,235,235,235,0
|
|
20240903,162700,143519130,235,235,235,235,0
|
|
20240903,162600,143519130,235,235,235,235,0
|
|
20240903,162500,143519130,235,235,235,235,0
|
|
20240903,162400,143519130,235,235,235,235,0
|
|
20240903,162300,143519130,235,235,235,235,0
|
|
20240903,162200,143519130,235,235,235,235,0
|
|
20240903,162100,143519130,235,235,235,235,0
|
|
20240903,162000,143519130,235,235,235,235,43911
|
|
20240903,161900,143519130,235,235,235,235,0
|
|
20240903,161800,143519130,235,235,235,235,0
|
|
20240903,161700,143519130,235,235,235,235,0
|
|
20240903,161600,143519130,235,235,235,235,0
|
|
20240903,161500,143519130,235,235,235,235,0
|
|
20240903,161400,143519130,235,235,235,235,0
|
|
20240903,161300,143519130,235,235,235,235,0
|
|
20240903,161200,143519130,235,235,235,235,0
|
|
20240903,161100,143519130,235,235,235,235,0
|
|
20240903,161000,143519130,235,235,235,235,0
|
|
20240903,160900,143519130,235,235,235,235,0
|
|
20240903,160800,143519130,235,235,235,235,0
|
|
20240903,160700,143519130,235,235,235,235,0
|
|
20240903,160600,143519130,235,235,235,235,0
|
|
20240903,160500,143519130,235,235,235,235,0
|
|
20240903,160400,143519130,235,235,235,235,0
|
|
20240903,160300,143519130,235,235,235,235,0
|
|
20240903,160200,143519130,235,235,235,235,0
|
|
20240903,160100,143519130,235,235,235,235,0
|
|
20240903,160000,143519130,235,235,235,235,0
|
|
20240903,155900,143519130,235,235,235,235,0
|
|
20240903,155800,143519130,235,235,235,235,0
|
|
20240903,155700,143519130,235,235,235,235,0
|
|
20240903,155600,143519130,235,235,235,235,0
|
|
20240903,155500,143519130,235,235,235,235,0
|
|
20240903,155400,143519130,235,235,235,235,0
|
|
20240903,155300,143519130,235,235,235,235,0
|
|
20240903,155200,143519130,235,235,235,235,0
|
|
20240903,155100,143519130,235,235,235,235,0
|
|
20240903,155000,143519130,235,235,235,235,43911
|
|
20240903,154900,143519130,235,235,235,235,0
|
|
20240903,154800,143519130,235,235,235,235,0
|
|
20240903,154700,143519130,235,235,235,235,0
|
|
20240903,154600,143519130,235,235,235,235,0
|
|
20240903,154500,143519130,235,235,235,235,0
|
|
20240903,154400,143519130,235,235,235,235,0
|
|
20240903,154300,143519130,235,235,235,235,0
|
|
20240903,154200,143519130,235,235,235,235,0
|
|
20240903,154100,143519130,235,235,235,235,0
|
|
20240903,154000,143519130,235,235,235,235,0
|
|
20240903,153900,143519130,235,235,235,235,0
|
|
20240903,153800,143519130,235,235,235,235,0
|
|
20240903,153700,143519130,235,235,235,235,0
|
|
20240903,153600,143519130,235,235,235,235,0
|
|
20240903,153500,143519130,235,235,235,235,0
|
|
20240903,153400,143519130,235,235,235,235,0
|
|
20240903,153300,143519130,235,235,235,235,0
|
|
20240903,153200,143519130,235,235,235,235,0
|
|
20240903,153100,143519130,235,235,235,235,0
|
|
20240903,153000,143519130,235,235,235,235,43911
|
|
20240903,152900,133200045,236,236,236,236,0
|
|
20240903,152800,133200045,236,236,236,236,0
|
|
20240903,152700,133200045,236,236,236,236,0
|
|
20240903,152600,133200045,236,236,236,236,0
|
|
20240903,152500,133200045,236,236,236,236,0
|
|
20240903,152400,133200045,236,236,236,236,0
|
|
20240903,152300,133200045,236,236,236,236,0
|
|
20240903,152200,133200045,236,236,236,236,0
|
|
20240903,152100,133200045,236,236,236,236,0
|
|
20240903,152000,133200045,236,236,236,236,0
|
|
20240903,151900,133200045,236,237,237,236,9592
|
|
20240903,151800,130930928,238,237,238,237,2607
|
|
20240903,151700,130310463,238,238,238,238,0
|
|
20240903,151600,130310463,238,238,238,238,0
|
|
20240903,151500,130310463,238,238,238,238,0
|
|
20240903,151400,130310463,238,238,238,238,0
|
|
20240903,151300,130310463,238,238,238,238,0
|
|
20240903,151200,130310463,238,238,238,238,1
|
|
20240903,151100,130310225,238,238,238,238,80
|
|
20240903,151000,130291185,238,238,238,238,200
|
|
20240903,150900,130243585,237,237,237,237,0
|
|
20240903,150800,130243585,237,237,237,237,0
|
|
20240903,150700,130243585,237,237,237,237,0
|
|
20240903,150600,130243585,237,238,238,237,323
|
|
20240903,150500,130167030,237,237,237,237,6
|
|
20240903,150400,130165608,238,238,238,238,100
|
|
20240903,150300,130141808,238,238,238,238,1
|
|
20240903,150200,130141570,238,238,238,238,0
|
|
20240903,150100,130141570,238,238,238,238,30
|
|
20240903,150000,130134430,238,238,238,238,0
|
|
20240903,145900,130134430,238,238,238,237,9067
|
|
20240903,145800,127985355,237,237,237,237,213
|
|
20240903,145700,127934874,237,238,238,237,912
|
|
20240903,145600,127718728,238,238,238,238,1
|
|
20240903,145500,127718490,238,238,238,238,3
|
|
20240903,145400,127717776,238,238,238,238,2
|
|
20240903,145300,127717300,238,238,238,238,2
|
|
20240903,145200,127716824,238,238,238,238,16
|
|
20240903,145100,127713016,238,238,238,238,201
|
|
20240903,145000,127665178,238,238,238,238,214
|
|
20240903,144900,127614246,238,238,238,238,7079
|
|
20240903,144800,125929444,238,240,240,238,1009
|
|
20240903,144700,125689284,238,238,238,238,1000
|
|
20240903,144600,125451284,240,240,240,240,0
|
|
20240903,144500,125451284,240,239,240,239,3133
|
|
20240903,144400,124702487,239,239,239,239,3
|
|
20240903,144300,124701770,241,241,241,241,0
|
|
20240903,144200,124701770,241,241,241,240,6
|
|
20240903,144100,124700327,240,240,240,240,2007
|
|
20240903,144000,124218647,240,240,240,240,711
|
|
20240903,143900,124048007,240,240,240,240,1450
|
|
20240903,143800,123700007,240,240,240,240,263
|
|
20240903,143700,123636887,240,240,240,240,1004
|
|
20240903,143600,123395927,240,239,240,239,6
|
|
20240903,143500,123394488,239,239,239,239,1
|
|
20240903,143400,123394249,240,240,240,240,5
|
|
20240903,143300,123393049,239,239,239,239,3000
|
|
20240903,143200,122676049,238,238,238,238,14
|
|
20240903,143100,122672717,239,239,239,239,0
|
|
20240903,143000,122672717,239,239,239,239,20
|
|
20240903,142900,122667937,239,239,239,239,12
|
|
20240903,142800,122665069,239,239,239,239,0
|
|
20240903,142700,122665069,239,239,239,239,1050
|
|
20240903,142600,122414119,239,239,239,239,0
|
|
20240903,142500,122414119,239,239,239,239,10
|
|
20240903,142400,122411729,239,239,239,239,0
|
|
20240903,142300,122411729,239,239,239,239,0
|
|
20240903,142200,122411729,239,239,239,239,0
|
|
20240903,142100,122411729,239,239,239,239,0
|
|
20240903,142000,122411729,239,239,239,239,0
|
|
20240903,141900,122411729,239,239,239,239,0
|
|
20240903,141800,122411729,239,239,239,239,1
|
|
20240903,141700,122411490,239,239,239,239,402
|
|
20240903,141600,122315412,239,239,239,239,2
|
|
20240903,141500,122314934,238,238,238,238,0
|
|
20240903,141400,122314934,238,238,238,238,1
|
|
20240903,141300,122314696,239,239,239,239,0
|
|
20240903,141200,122314696,239,239,239,239,45
|
|
20240903,141100,122303941,239,239,239,239,0
|
|
20240903,141000,122303941,239,239,239,239,7
|
|
20240903,140900,122302268,239,239,239,239,0
|
|
20240903,140800,122302268,239,239,239,239,36
|
|
20240903,140700,122293664,238,238,238,238,0
|
|
20240903,140600,122293664,238,238,238,238,0
|
|
20240903,140500,122293664,238,238,238,238,0
|
|
20240903,140400,122293664,238,238,238,238,0
|
|
20240903,140300,122293664,238,238,238,238,5000
|
|
20240903,140200,121103664,238,238,238,238,0
|
|
20240903,140100,121103664,238,238,238,238,0
|
|
20240903,140000,121103664,238,238,238,238,0
|
|
20240903,135900,121103664,238,238,238,238,0
|
|
20240903,135800,121103664,238,238,238,238,3207
|
|
20240903,135700,120340398,238,238,238,238,1
|
|
20240903,135600,120340160,237,238,238,237,3238
|
|
20240903,135500,119572745,238,238,238,238,0
|
|
20240903,135400,119572745,238,239,239,237,45428
|
|
20240903,135300,108793458,240,240,240,240,0
|
|
20240903,135200,108793458,240,240,240,240,1
|
|
20240903,135100,108793218,240,240,240,240,1
|
|
20240903,135000,108792978,239,239,239,239,1
|
|
20240903,134900,108792739,239,239,239,239,0
|
|
20240903,134800,108792739,239,239,239,239,0
|
|
20240903,134700,108792739,239,239,239,239,0
|
|
20240903,134600,108792739,239,239,239,239,958
|
|
20240903,134500,108563777,238,238,238,238,0
|
|
20240903,134400,108563777,238,238,238,238,0
|
|
20240903,134300,108563777,238,238,238,238,0
|
|
20240903,134200,108563777,238,239,239,238,1000
|
|
20240903,134100,108325776,240,240,240,240,11
|
|
20240903,134000,108323136,240,240,240,240,0
|
|
20240903,133900,108323136,240,240,240,240,4
|
|
20240903,133800,108322176,240,240,240,240,1
|
|
20240903,133700,108321936,238,238,238,238,36
|
|
20240903,133600,108313368,238,238,238,238,0
|
|
20240903,133500,108313368,238,238,238,238,0
|
|
20240903,133400,108313368,238,238,238,238,0
|
|
20240903,133300,108313368,238,238,238,238,0
|
|
20240903,133200,108313368,238,238,238,238,0
|
|
20240903,133100,108313368,238,239,239,238,100
|
|
20240903,133000,108289565,239,239,239,239,0
|
|
20240903,132900,108289565,239,239,239,239,2000
|
|
20240903,132800,107811565,240,240,240,240,0
|
|
20240903,132700,107811565,240,240,240,240,0
|
|
20240903,132600,107811565,240,240,240,240,0
|
|
20240903,132500,107811565,240,240,240,240,0
|
|
20240903,132400,107811565,240,240,240,240,23
|
|
20240903,132300,107806045,241,241,241,241,0
|
|
20240903,132200,107806045,241,241,241,241,0
|
|
20240903,132100,107806045,241,241,241,241,0
|
|
20240903,132000,107806045,241,241,241,241,11
|
|
20240903,131900,107803394,241,241,241,241,0
|
|
20240903,131800,107803394,241,241,241,241,5
|
|
20240903,131700,107802189,239,239,239,239,0
|
|
20240903,131600,107802189,239,239,239,239,0
|
|
20240903,131500,107802189,239,239,239,239,0
|
|
20240903,131400,107802189,239,239,239,239,0
|
|
20240903,131300,107802189,239,239,239,239,0
|
|
20240903,131200,107802189,239,239,239,239,0
|
|
20240903,131100,107802189,239,239,239,239,0
|
|
20240903,131000,107802189,239,239,239,239,0
|
|
20240903,130900,107802189,239,239,239,239,0
|
|
20240903,130800,107802189,239,239,239,239,1
|
|
20240903,130700,107801950,238,238,238,238,0
|
|
20240903,130600,107801950,238,238,238,238,0
|
|
20240903,130500,107801950,238,238,238,238,0
|
|
20240903,130400,107801950,238,240,240,238,1100
|
|
20240903,130300,107538648,241,241,241,241,5
|
|
20240903,130200,107537443,240,240,240,240,287
|
|
20240903,130100,107468563,240,240,240,240,0
|
|
20240903,130000,107468563,240,240,240,240,0
|
|
20240903,125900,107468563,240,240,240,240,0
|
|
20240903,125800,107468563,240,240,240,240,0
|
|
20240903,125700,107468563,240,240,240,240,20
|
|
20240903,125600,107463763,240,240,240,240,0
|
|
20240903,125500,107463763,240,240,240,240,0
|
|
20240903,125400,107463763,240,238,240,238,2005
|
|
20240903,125300,106986563,238,238,238,238,0
|
|
20240903,125200,106986563,238,238,238,238,0
|
|
20240903,125100,106986563,238,238,238,238,0
|
|
20240903,125000,106986563,238,241,241,238,2
|
|
20240903,124900,106986084,241,239,241,239,22006
|
|
20240903,124800,101692293,239,239,239,239,7
|
|
20240903,124700,101690620,238,238,238,238,1
|
|
20240903,124600,101690382,239,239,239,239,1
|
|
20240903,124500,101690143,238,238,238,238,0
|
|
20240903,124400,101690143,238,238,238,238,3155
|
|
20240903,124300,100939253,238,238,238,238,1
|
|
20240903,124200,100939015,239,239,239,239,1
|
|
20240903,124100,100938776,239,239,239,239,1712
|
|
20240903,124000,100529608,240,240,240,240,4
|
|
20240903,123900,100528648,239,239,239,239,0
|
|
20240903,123800,100528648,239,239,239,239,0
|
|
20240903,123700,100528648,239,239,239,239,0
|
|
20240903,123600,100528648,239,239,239,239,11535
|
|
20240903,123500,97771783,239,239,239,239,4131
|
|
20240903,123400,96784474,239,239,239,239,897
|
|
20240903,123300,96570091,239,239,239,239,5
|
|
20240903,123200,96568896,239,239,239,239,4
|
|
20240903,123100,96567940,239,239,239,239,0
|
|
20240903,123000,96567940,239,239,239,239,5
|
|
20240903,122900,96566745,239,238,239,238,535
|
|
20240903,122800,96439410,239,239,239,239,41
|
|
20240903,122700,96429611,239,239,239,239,0
|
|
20240903,122600,96429611,239,239,239,239,25
|
|
20240903,122500,96423636,239,239,239,239,0
|
|
20240903,122400,96423636,239,239,239,239,0
|
|
20240903,122300,96423636,239,238,239,238,65
|
|
20240903,122200,96408131,239,239,239,239,0
|
|
20240903,122100,96408131,239,239,239,239,50
|
|
20240903,122000,96396181,239,239,239,239,0
|
|
20240903,121900,96396181,239,239,239,239,102
|
|
20240903,121800,96371803,239,239,239,239,181
|
|
20240903,121700,96328544,240,240,240,240,0
|
|
20240903,121600,96328544,240,240,240,240,0
|
|
20240903,121500,96328544,240,240,240,240,3
|
|
20240903,121400,96327824,240,240,240,240,0
|
|
20240903,121300,96327824,240,240,240,240,0
|
|
20240903,121200,96327824,240,240,240,240,40
|
|
20240903,121100,96318224,239,239,239,239,10009
|
|
20240903,121000,93926073,239,239,239,239,0
|
|
20240903,120900,93926073,239,239,239,239,0
|
|
20240903,120800,93926073,239,239,239,239,10
|
|
20240903,120700,93923683,239,239,239,239,0
|
|
20240903,120600,93923683,239,239,239,239,5
|
|
20240903,120500,93922488,239,239,239,239,8302
|
|
20240903,120400,91938310,240,240,240,240,0
|
|
20240903,120300,91938310,240,240,240,240,4
|
|
20240903,120200,91937350,240,240,240,240,50
|
|
20240903,120100,91925350,240,240,240,240,0
|
|
20240903,120000,91925350,240,240,240,240,0
|
|
20240903,115900,91925350,240,240,240,240,45
|
|
20240903,115800,91914550,240,240,240,240,74
|
|
20240903,115700,91896790,240,240,240,240,20
|
|
20240903,115600,91891990,240,240,240,240,0
|
|
20240903,115500,91891990,240,240,240,240,0
|
|
20240903,115400,91891990,240,240,240,240,16169
|
|
20240903,115300,88011430,241,241,241,241,0
|
|
20240903,115200,88011430,241,241,241,241,0
|
|
20240903,115100,88011430,241,241,241,241,0
|
|
20240903,115000,88011430,241,241,241,241,0
|
|
20240903,114900,88011430,241,241,241,241,4
|
|
20240903,114800,88010466,241,241,241,241,0
|
|
20240903,114700,88010466,241,241,241,241,3
|
|
20240903,114600,88009743,241,241,241,241,0
|
|
20240903,114500,88009743,241,241,241,241,0
|
|
20240903,114400,88009743,241,241,241,241,4061
|
|
20240903,114300,87031042,241,241,241,241,1200
|
|
20240903,114200,86741842,241,241,241,241,30
|
|
20240903,114100,86734612,241,241,241,241,200
|
|
20240903,114000,86686412,241,241,241,241,21
|
|
20240903,113900,86681351,242,242,242,242,0
|
|
20240903,113800,86681351,242,242,242,242,5
|
|
20240903,113700,86680141,242,242,242,242,2
|
|
20240903,113600,86679657,242,242,242,242,0
|
|
20240903,113500,86679657,242,242,242,242,2076
|
|
20240903,113400,86177265,241,241,241,241,0
|
|
20240903,113300,86177265,241,241,241,241,22
|
|
20240903,113200,86171963,241,241,241,241,0
|
|
20240903,113100,86171963,241,241,241,241,0
|
|
20240903,113000,86171963,241,241,241,241,1
|
|
20240903,112900,86171722,242,242,242,242,24
|
|
20240903,112800,86165914,241,241,241,241,0
|
|
20240903,112700,86165914,241,241,241,241,2245
|
|
20240903,112600,85624869,241,241,241,241,300
|
|
20240903,112500,85552569,241,241,241,241,500
|
|
20240903,112400,85432069,241,241,241,241,0
|
|
20240903,112300,85432069,241,241,241,241,1800
|
|
20240903,112200,84998269,241,241,241,241,5218
|
|
20240903,112100,83740731,241,241,241,241,0
|
|
20240903,112000,83740731,241,241,241,241,50
|
|
20240903,111900,83728681,241,241,241,241,10000
|
|
20240903,111800,81318681,241,241,241,241,0
|
|
20240903,111700,81318681,241,241,241,241,0
|
|
20240903,111600,81318681,241,241,241,241,0
|
|
20240903,111500,81318681,241,241,241,241,100
|
|
20240903,111400,81294581,242,242,242,242,1000
|
|
20240903,111300,81052581,242,242,242,242,0
|
|
20240903,111200,81052581,242,242,242,242,222
|
|
20240903,111100,80998857,242,242,242,242,0
|
|
20240903,111000,80998857,242,242,242,242,5
|
|
20240903,110900,80997647,241,241,241,241,1567
|
|
20240903,110800,80620000,241,241,241,241,1
|
|
20240903,110700,80619759,242,242,242,242,1
|
|
20240903,110600,80619517,241,241,241,241,0
|
|
20240903,110500,80619517,241,241,241,241,30200
|
|
20240903,110400,73341317,242,242,243,242,15123
|
|
20240903,110300,69681139,242,242,242,242,2
|
|
20240903,110200,69680655,242,242,242,242,0
|
|
20240903,110100,69680655,242,242,242,242,5
|
|
20240903,110000,69679445,243,243,243,243,7265
|
|
20240903,105900,67914050,243,243,243,243,181
|
|
20240903,105800,67870067,242,242,242,242,299
|
|
20240903,105700,67797709,241,242,242,241,2
|
|
20240903,105600,67797226,241,241,241,241,0
|
|
20240903,105500,67797226,241,241,241,241,2231
|
|
20240903,105400,67259555,241,241,241,241,167
|
|
20240903,105300,67219308,239,240,240,239,201
|
|
20240903,105200,67171220,241,241,241,241,9
|
|
20240903,105100,67169051,241,241,241,241,4
|
|
20240903,105000,67168087,241,240,241,240,330
|
|
20240903,104900,67088886,240,241,241,240,1273
|
|
20240903,104800,66782494,240,240,240,240,0
|
|
20240903,104700,66782494,240,240,240,240,0
|
|
20240903,104600,66782494,240,240,240,240,0
|
|
20240903,104500,66782494,240,240,240,240,0
|
|
20240903,104400,66782494,240,240,240,240,0
|
|
20240903,104300,66782494,240,240,240,240,0
|
|
20240903,104200,66782494,240,240,240,240,0
|
|
20240903,104100,66782494,240,240,240,240,1
|
|
20240903,104000,66782254,240,240,240,240,0
|
|
20240903,103900,66782254,240,240,240,240,0
|
|
20240903,103800,66782254,240,240,240,240,0
|
|
20240903,103700,66782254,240,241,241,240,5
|
|
20240903,103600,66781050,241,241,241,241,1
|
|
20240903,103500,66780809,239,239,239,239,0
|
|
20240903,103400,66780809,239,239,239,239,0
|
|
20240903,103300,66780809,239,239,239,239,0
|
|
20240903,103200,66780809,239,239,239,239,0
|
|
20240903,103100,66780809,239,239,239,239,10
|
|
20240903,103000,66778419,239,239,239,239,0
|
|
20240903,102900,66778419,239,239,239,239,250
|
|
20240903,102800,66718669,239,239,239,239,0
|
|
20240903,102700,66718669,239,239,239,239,7409
|
|
20240903,102600,64947918,240,241,241,240,7295
|
|
20240903,102500,63189833,242,242,242,242,15
|
|
20240903,102400,63186203,242,241,242,241,1226
|
|
20240903,102300,62890736,241,241,241,241,9609
|
|
20240903,102200,60574967,243,243,243,243,0
|
|
20240903,102100,60574967,243,243,243,243,1
|
|
20240903,102000,60574724,242,242,242,242,6624
|
|
20240903,101900,58971716,242,243,243,242,2
|
|
20240903,101800,58971231,242,242,242,242,0
|
|
20240903,101700,58971231,242,242,242,242,2000
|
|
20240903,101600,58487231,242,242,242,242,5
|
|
20240903,101500,58486021,243,243,243,243,0
|
|
20240903,101400,58486021,243,243,243,243,1734
|
|
20240903,101300,58064659,242,242,242,242,3173
|
|
20240903,101200,57296793,241,241,242,241,332
|
|
20240903,101100,57216631,241,241,241,241,1
|
|
20240903,101000,57216390,243,243,243,243,101
|
|
20240903,100900,57191847,241,241,241,241,0
|
|
20240903,100800,57191847,241,243,243,241,200
|
|
20240903,100700,57143447,243,243,243,243,0
|
|
20240903,100600,57143447,243,243,243,243,246
|
|
20240903,100500,57083669,243,242,243,242,9591
|
|
20240903,100400,54762642,242,242,242,242,50
|
|
20240903,100300,54750542,241,241,241,241,0
|
|
20240903,100200,54750542,241,242,242,241,771
|
|
20240903,100100,54564711,240,240,240,240,15889
|
|
20240903,100000,50751351,239,239,239,239,2083
|
|
20240903,095900,50253514,239,239,239,239,1000
|
|
20240903,095800,50014514,239,239,239,239,99
|
|
20240903,095700,49990853,240,240,240,240,101
|
|
20240903,095600,49966613,240,240,240,240,9872
|
|
20240903,095500,47597333,240,240,240,240,0
|
|
20240903,095400,47597333,240,240,240,240,6301
|
|
20240903,095300,46085093,240,240,240,240,29
|
|
20240903,095200,46078133,240,240,240,240,0
|
|
20240903,095100,46078133,240,242,242,240,7
|
|
20240903,095000,46076441,240,240,240,240,566
|
|
20240903,094900,45940601,240,242,242,240,653
|
|
20240903,094800,45783575,242,242,242,242,0
|
|
20240903,094700,45783575,242,240,242,240,3
|
|
20240903,094600,45782853,240,240,240,240,0
|
|
20240903,094500,45782853,240,240,240,240,0
|
|
20240903,094400,45782853,240,240,240,240,1
|
|
20240903,094300,45782613,242,240,242,239,4200
|
|
20240903,094200,44777241,241,241,241,241,2400
|
|
20240903,094100,44198841,241,242,243,241,20981
|
|
20240903,094000,39127568,242,243,243,242,1118
|
|
20240903,093900,38856928,243,243,244,242,15300
|
|
20240903,093800,35148708,243,243,243,242,10080
|
|
20240903,093700,32709268,243,243,243,242,10478
|
|
20240903,093600,30173114,243,244,244,243,8974
|
|
20240903,093500,27984501,244,244,244,244,200
|
|
20240903,093400,27935701,244,244,244,244,212
|
|
20240903,093300,27883973,244,244,244,242,2341
|
|
20240903,093200,27317353,244,242,244,242,5249
|
|
20240903,093100,26038879,242,243,243,242,25000
|
|
20240903,093000,19985695,243,243,243,243,715
|
|
20240903,092900,19811950,243,243,243,243,2567
|
|
20240903,092800,19188169,244,243,244,243,90
|
|
20240903,092700,19166218,243,244,244,243,136
|
|
20240903,092600,19133084,245,244,245,244,5121
|
|
20240903,092500,17882747,244,243,244,243,990
|
|
20240903,092400,17642162,243,242,243,242,22788
|
|
20240903,092300,12126206,242,242,242,239,1661
|
|
20240903,092200,11724247,242,242,242,242,13
|
|
20240903,092100,11721101,239,240,240,239,1658
|
|
20240903,092000,11323384,240,241,242,240,14605
|
|
20240903,091900,7802536,241,240,241,240,157
|
|
20240903,091800,7764855,238,238,238,238,0
|
|
20240903,091700,7764855,238,238,238,238,5000
|
|
20240903,091600,6574855,238,238,240,238,3082
|
|
20240903,091500,5837593,238,238,238,238,373
|
|
20240903,091400,5748819,239,239,239,239,121
|
|
20240903,091300,5719900,239,239,239,239,51
|
|
20240903,091200,5707711,238,238,238,238,0
|
|
20240903,091100,5707711,238,238,238,238,0
|
|
20240903,091000,5707711,238,238,238,238,773
|
|
20240903,090900,5523737,237,236,237,236,5150
|
|
20240903,090800,4308187,237,236,237,236,511
|
|
20240903,090700,4187583,236,239,239,236,4076
|
|
20240903,090600,3225644,239,239,239,236,2452
|
|
20240903,090500,2646296,238,238,238,238,190
|
|
20240903,090400,2601076,239,236,239,236,4502
|
|
20240903,090300,1525101,239,239,239,239,54
|
|
20240903,090200,1512195,238,238,238,236,458
|
|
20240903,090100,1403361,238,237,238,237,2752
|
|
20240903,090000,748386,237,236,237,236,3171
|