636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,193300,132952431,802,802,802,802,5245
|
|
20240911,193200,132952431,802,802,802,802,0
|
|
20240911,193100,132952431,802,802,802,802,0
|
|
20240911,193000,132952431,802,802,802,802,0
|
|
20240911,192900,132952431,802,802,802,802,0
|
|
20240911,192800,132952431,802,802,802,802,0
|
|
20240911,192700,132952431,802,802,802,802,0
|
|
20240911,192600,132952431,802,802,802,802,0
|
|
20240911,192500,132952431,802,802,802,802,0
|
|
20240911,192400,132952431,802,802,802,802,0
|
|
20240911,192300,132952431,802,802,802,802,0
|
|
20240911,192200,132952431,802,802,802,802,0
|
|
20240911,192100,132952431,802,802,802,802,0
|
|
20240911,192000,132952431,802,802,802,802,0
|
|
20240911,191900,132952431,802,802,802,802,0
|
|
20240911,191800,132952431,802,802,802,802,0
|
|
20240911,191700,132952431,802,802,802,802,0
|
|
20240911,191600,132952431,802,802,802,802,0
|
|
20240911,191500,132952431,802,802,802,802,0
|
|
20240911,191400,132952431,802,802,802,802,0
|
|
20240911,191300,132952431,802,802,802,802,0
|
|
20240911,191200,132952431,802,802,802,802,0
|
|
20240911,191100,132952431,802,802,802,802,0
|
|
20240911,191000,132952431,802,802,802,802,0
|
|
20240911,190900,132952431,802,802,802,802,0
|
|
20240911,190800,132952431,802,802,802,802,0
|
|
20240911,190700,132952431,802,802,802,802,0
|
|
20240911,190600,132952431,802,802,802,802,0
|
|
20240911,190500,132952431,802,802,802,802,0
|
|
20240911,190400,132952431,802,802,802,802,0
|
|
20240911,190300,132952431,802,802,802,802,5245
|
|
20240911,190200,132952431,802,802,802,802,0
|
|
20240911,190100,132952431,802,802,802,802,0
|
|
20240911,190000,132952431,802,802,802,802,0
|
|
20240911,185900,132952431,802,802,802,802,0
|
|
20240911,185800,132952431,802,802,802,802,0
|
|
20240911,185700,132952431,802,802,802,802,0
|
|
20240911,185600,132952431,802,802,802,802,0
|
|
20240911,185500,132952431,802,802,802,802,0
|
|
20240911,185400,132952431,802,802,802,802,0
|
|
20240911,185300,132952431,802,802,802,802,0
|
|
20240911,185200,132952431,802,802,802,802,0
|
|
20240911,185100,132952431,802,802,802,802,0
|
|
20240911,185000,132952431,802,802,802,802,0
|
|
20240911,184900,132952431,802,802,802,802,0
|
|
20240911,184800,132952431,802,802,802,802,0
|
|
20240911,184700,132952431,802,802,802,802,0
|
|
20240911,184600,132952431,802,802,802,802,0
|
|
20240911,184500,132952431,802,802,802,802,0
|
|
20240911,184400,132952431,802,802,802,802,0
|
|
20240911,184300,132952431,802,802,802,802,0
|
|
20240911,184200,132952431,802,802,802,802,0
|
|
20240911,184100,132952431,802,802,802,802,0
|
|
20240911,184000,132952431,802,802,802,802,0
|
|
20240911,183900,132952431,802,802,802,802,0
|
|
20240911,183800,132952431,802,802,802,802,0
|
|
20240911,183700,132952431,802,802,802,802,0
|
|
20240911,183600,132952431,802,802,802,802,0
|
|
20240911,183500,132952431,802,802,802,802,0
|
|
20240911,183400,132952431,802,802,802,802,0
|
|
20240911,183300,132952431,802,802,802,802,5245
|
|
20240911,183200,132952431,802,802,802,802,0
|
|
20240911,183100,132952431,802,802,802,802,0
|
|
20240911,183000,132952431,802,802,802,802,0
|
|
20240911,182900,132952431,802,802,802,802,0
|
|
20240911,182800,132952431,802,802,802,802,0
|
|
20240911,182700,132952431,802,802,802,802,0
|
|
20240911,182600,132952431,802,802,802,802,0
|
|
20240911,182500,132952431,802,802,802,802,0
|
|
20240911,182400,132952431,802,802,802,802,0
|
|
20240911,182300,132952431,802,802,802,802,0
|
|
20240911,182200,132952431,802,802,802,802,0
|
|
20240911,182100,132952431,802,802,802,802,0
|
|
20240911,182000,132952431,802,802,802,802,0
|
|
20240911,181900,132952431,802,802,802,802,0
|
|
20240911,181800,132952431,802,802,802,802,0
|
|
20240911,181700,132952431,802,802,802,802,0
|
|
20240911,181600,132952431,802,802,802,802,0
|
|
20240911,181500,132952431,802,802,802,802,0
|
|
20240911,181400,132952431,802,802,802,802,0
|
|
20240911,181300,132952431,802,802,802,802,0
|
|
20240911,181200,132952431,802,802,802,802,0
|
|
20240911,181100,132952431,802,802,802,802,0
|
|
20240911,181000,132952431,802,802,802,802,0
|
|
20240911,180900,132952431,802,802,802,802,0
|
|
20240911,180800,132952431,802,802,802,802,0
|
|
20240911,180700,132952431,802,802,802,802,0
|
|
20240911,180600,132952431,802,802,802,802,0
|
|
20240911,180500,132952431,802,802,802,802,0
|
|
20240911,180400,132952431,802,802,802,802,0
|
|
20240911,180300,132952431,802,802,802,802,5245
|
|
20240911,180200,132952431,802,802,802,802,0
|
|
20240911,180100,132952431,802,802,802,802,0
|
|
20240911,180000,132952431,802,802,802,802,0
|
|
20240911,175900,132952431,802,802,802,802,0
|
|
20240911,175800,132952431,802,802,802,802,0
|
|
20240911,175700,132952431,802,802,802,802,0
|
|
20240911,175600,132952431,802,802,802,802,0
|
|
20240911,175500,132952431,802,802,802,802,0
|
|
20240911,175400,132952431,802,802,802,802,0
|
|
20240911,175300,132952431,802,802,802,802,0
|
|
20240911,175200,132952431,802,802,802,802,0
|
|
20240911,175100,132952431,802,802,802,802,0
|
|
20240911,175000,132952431,802,802,802,802,0
|
|
20240911,174900,132952431,802,802,802,802,0
|
|
20240911,174800,132952431,802,802,802,802,0
|
|
20240911,174700,132952431,802,802,802,802,0
|
|
20240911,174600,132952431,802,802,802,802,0
|
|
20240911,174500,132952431,802,802,802,802,0
|
|
20240911,174400,132952431,802,802,802,802,0
|
|
20240911,174300,132952431,802,802,802,802,0
|
|
20240911,174200,132952431,802,802,802,802,0
|
|
20240911,174100,132952431,802,802,802,802,0
|
|
20240911,174000,132952431,802,802,802,802,0
|
|
20240911,173900,132952431,802,802,802,802,0
|
|
20240911,173800,132952431,802,802,802,802,0
|
|
20240911,173700,132952431,802,802,802,802,0
|
|
20240911,173600,132952431,802,802,802,802,0
|
|
20240911,173500,132952431,802,802,802,802,0
|
|
20240911,173400,132952431,802,802,802,802,0
|
|
20240911,173300,132952431,802,802,802,802,5245
|
|
20240911,173200,132952431,802,802,802,802,0
|
|
20240911,173100,132952431,802,802,802,802,0
|
|
20240911,173000,132952431,802,802,802,802,0
|
|
20240911,172900,132952431,802,802,802,802,0
|
|
20240911,172800,132952431,802,802,802,802,0
|
|
20240911,172700,132952431,802,802,802,802,0
|
|
20240911,172600,132952431,802,802,802,802,0
|
|
20240911,172500,132952431,802,802,802,802,0
|
|
20240911,172400,132952431,802,802,802,802,0
|
|
20240911,172300,132952431,802,802,802,802,0
|
|
20240911,172200,132952431,802,802,802,802,0
|
|
20240911,172100,132952431,802,802,802,802,0
|
|
20240911,172000,132952431,802,802,802,802,0
|
|
20240911,171900,132952431,802,802,802,802,0
|
|
20240911,171800,132952431,802,802,802,802,0
|
|
20240911,171700,132952431,802,802,802,802,0
|
|
20240911,171600,132952431,802,802,802,802,0
|
|
20240911,171500,132952431,802,802,802,802,0
|
|
20240911,171400,132952431,802,802,802,802,0
|
|
20240911,171300,132952431,802,802,802,802,0
|
|
20240911,171200,132952431,802,802,802,802,0
|
|
20240911,171100,132952431,802,802,802,802,0
|
|
20240911,171000,132952431,802,802,802,802,0
|
|
20240911,170900,132952431,802,802,802,802,0
|
|
20240911,170800,132952431,802,802,802,802,0
|
|
20240911,170700,132952431,802,802,802,802,0
|
|
20240911,170600,132952431,802,802,802,802,0
|
|
20240911,170500,132952431,802,802,802,802,0
|
|
20240911,170400,132952431,802,802,802,802,0
|
|
20240911,170300,132952431,802,802,802,802,5245
|
|
20240911,170200,132952431,802,802,802,802,0
|
|
20240911,170100,132952431,802,802,802,802,0
|
|
20240911,170000,132952431,802,802,802,802,0
|
|
20240911,165900,132952431,802,802,802,802,0
|
|
20240911,165800,132952431,802,802,802,802,0
|
|
20240911,165700,132952431,802,802,802,802,0
|
|
20240911,165600,132952431,802,802,802,802,0
|
|
20240911,165500,132952431,802,802,802,802,0
|
|
20240911,165400,132952431,802,802,802,802,0
|
|
20240911,165300,132952431,802,802,802,802,0
|
|
20240911,165200,132952431,802,802,802,802,0
|
|
20240911,165100,132952431,802,802,802,802,0
|
|
20240911,165000,132952431,802,802,802,802,0
|
|
20240911,164900,132952431,802,802,802,802,0
|
|
20240911,164800,132952431,802,802,802,802,0
|
|
20240911,164700,132952431,802,802,802,802,0
|
|
20240911,164600,132952431,802,802,802,802,0
|
|
20240911,164500,132952431,802,802,802,802,0
|
|
20240911,164400,132952431,802,802,802,802,0
|
|
20240911,164300,132952431,802,802,802,802,0
|
|
20240911,164200,132952431,802,802,802,802,0
|
|
20240911,164100,132952431,802,802,802,802,0
|
|
20240911,164000,132952431,802,802,802,802,0
|
|
20240911,163900,132952431,802,802,802,802,0
|
|
20240911,163800,132952431,802,802,802,802,0
|
|
20240911,163700,132952431,802,802,802,802,0
|
|
20240911,163600,132952431,802,802,802,802,0
|
|
20240911,163500,132952431,802,802,802,802,0
|
|
20240911,163400,132952431,802,802,802,802,0
|
|
20240911,163300,132952431,802,802,802,802,5245
|
|
20240911,163200,132952431,802,802,802,802,0
|
|
20240911,163100,132952431,802,802,802,802,0
|
|
20240911,163000,132952431,802,802,802,802,0
|
|
20240911,162900,132952431,802,802,802,802,0
|
|
20240911,162800,132952431,802,802,802,802,0
|
|
20240911,162700,132952431,802,802,802,802,0
|
|
20240911,162600,132952431,802,802,802,802,0
|
|
20240911,162500,132952431,802,802,802,802,0
|
|
20240911,162400,132952431,802,802,802,802,0
|
|
20240911,162300,132952431,802,802,802,802,0
|
|
20240911,162200,132952431,802,802,802,802,0
|
|
20240911,162100,132952431,802,802,802,802,0
|
|
20240911,162000,132952431,802,802,802,802,0
|
|
20240911,161900,132952431,802,802,802,802,0
|
|
20240911,161800,132952431,802,802,802,802,0
|
|
20240911,161700,132952431,802,802,802,802,0
|
|
20240911,161600,132952431,802,802,802,802,0
|
|
20240911,161500,132952431,802,802,802,802,0
|
|
20240911,161400,132952431,802,802,802,802,0
|
|
20240911,161300,132952431,802,802,802,802,0
|
|
20240911,161200,132952431,802,802,802,802,0
|
|
20240911,161100,132952431,802,802,802,802,0
|
|
20240911,161000,132952431,802,802,802,802,0
|
|
20240911,160900,132952431,802,802,802,802,0
|
|
20240911,160800,132952431,802,802,802,802,0
|
|
20240911,160700,132952431,802,802,802,802,0
|
|
20240911,160600,132952431,802,802,802,802,0
|
|
20240911,160500,132952431,802,802,802,802,0
|
|
20240911,160400,132952431,802,802,802,802,0
|
|
20240911,160300,132952431,802,802,802,802,5245
|
|
20240911,160200,132952431,802,802,802,802,0
|
|
20240911,160100,132952431,802,802,802,802,0
|
|
20240911,160000,132952431,802,802,802,802,0
|
|
20240911,155900,132952431,802,802,802,802,0
|
|
20240911,155800,132952431,802,802,802,802,0
|
|
20240911,155700,132952431,802,802,802,802,0
|
|
20240911,155600,132952431,802,802,802,802,0
|
|
20240911,155500,132952431,802,802,802,802,0
|
|
20240911,155400,132952431,802,802,802,802,0
|
|
20240911,155300,132952431,802,802,802,802,0
|
|
20240911,155200,132952431,802,802,802,802,0
|
|
20240911,155100,132952431,802,802,802,802,0
|
|
20240911,155000,132952431,802,802,802,802,0
|
|
20240911,154900,132952431,802,802,802,802,0
|
|
20240911,154800,132952431,802,802,802,802,0
|
|
20240911,154700,132952431,802,802,802,802,0
|
|
20240911,154600,132952431,802,802,802,802,0
|
|
20240911,154500,132952431,802,802,802,802,0
|
|
20240911,154400,132952431,802,802,802,802,0
|
|
20240911,154300,132952431,802,802,802,802,0
|
|
20240911,154200,132952431,802,802,802,802,0
|
|
20240911,154100,132952431,802,802,802,802,0
|
|
20240911,154000,132952431,802,802,802,802,0
|
|
20240911,153900,132952431,802,802,802,802,0
|
|
20240911,153800,132952431,802,802,802,802,0
|
|
20240911,153700,132952431,802,802,802,802,0
|
|
20240911,153600,132952431,802,802,802,802,0
|
|
20240911,153500,132952431,802,802,802,802,0
|
|
20240911,153400,132952431,802,802,802,802,0
|
|
20240911,153300,132952431,802,802,802,802,5245
|
|
20240911,153200,132952431,802,802,802,802,0
|
|
20240911,153100,132952431,802,802,802,802,0
|
|
20240911,153000,132952431,802,802,802,802,5245
|
|
20240911,152900,128745941,802,802,802,802,0
|
|
20240911,152800,128745941,802,802,802,802,0
|
|
20240911,152700,128745941,802,802,802,802,0
|
|
20240911,152600,128745941,802,802,802,802,0
|
|
20240911,152500,128745941,802,802,802,802,0
|
|
20240911,152400,128745941,802,802,802,802,0
|
|
20240911,152300,128745941,802,802,802,802,0
|
|
20240911,152200,128745941,802,802,802,802,0
|
|
20240911,152100,128745941,802,802,802,802,0
|
|
20240911,152000,128745941,802,802,802,802,0
|
|
20240911,151900,128745941,802,804,804,802,2050
|
|
20240911,151800,127100915,807,807,807,807,5
|
|
20240911,151700,127096880,807,807,807,807,0
|
|
20240911,151600,127096880,807,804,807,803,462
|
|
20240911,151500,126725726,803,803,803,803,0
|
|
20240911,151400,126725726,803,803,803,803,528
|
|
20240911,151300,126301742,804,807,807,804,360
|
|
20240911,151200,126012242,807,807,807,807,0
|
|
20240911,151100,126012242,807,807,807,807,101
|
|
20240911,151000,125930735,807,804,807,804,1005
|
|
20240911,150900,125120326,805,805,805,805,2
|
|
20240911,150800,125118716,805,805,805,805,21
|
|
20240911,150700,125101811,805,804,805,804,516
|
|
20240911,150600,124686562,805,805,805,803,1228
|
|
20240911,150500,123698286,803,803,803,803,0
|
|
20240911,150400,123698286,803,803,803,803,495
|
|
20240911,150300,123300801,803,803,803,803,46
|
|
20240911,150200,123263863,803,803,803,803,0
|
|
20240911,150100,123263863,803,803,803,803,13
|
|
20240911,150000,123253424,803,803,803,803,0
|
|
20240911,145900,123253424,803,803,803,803,0
|
|
20240911,145800,123253424,803,803,803,803,300
|
|
20240911,145700,123012524,801,801,801,801,0
|
|
20240911,145600,123012524,801,801,801,801,1
|
|
20240911,145500,123011723,801,801,801,801,2000
|
|
20240911,145400,121409723,801,801,801,801,0
|
|
20240911,145300,121409723,801,803,803,801,6229
|
|
20240911,145200,116416438,803,803,803,803,1
|
|
20240911,145100,116415635,803,803,803,803,256
|
|
20240911,145000,116210067,803,803,803,803,3811
|
|
20240911,144900,113149834,803,803,803,803,111
|
|
20240911,144800,113060701,803,803,803,803,24
|
|
20240911,144700,113041429,803,804,804,803,8042
|
|
20240911,144600,106583593,804,804,804,804,11
|
|
20240911,144500,106574749,804,804,804,804,600
|
|
20240911,144400,106092349,805,805,805,805,0
|
|
20240911,144300,106092349,805,805,805,805,0
|
|
20240911,144200,106092349,805,805,805,805,1
|
|
20240911,144100,106091544,805,805,805,805,11
|
|
20240911,144000,106082689,805,805,805,805,4
|
|
20240911,143900,106079469,804,804,804,804,0
|
|
20240911,143800,106079469,804,804,804,804,600
|
|
20240911,143700,105597069,804,804,804,804,0
|
|
20240911,143600,105597069,804,804,804,804,0
|
|
20240911,143500,105597069,804,804,804,804,0
|
|
20240911,143400,105597069,804,804,804,804,0
|
|
20240911,143300,105597069,804,804,804,804,0
|
|
20240911,143200,105597069,804,804,804,804,556
|
|
20240911,143100,105150045,804,804,804,804,144
|
|
20240911,143000,105034269,805,805,805,805,1
|
|
20240911,142900,105033464,804,805,805,804,51
|
|
20240911,142800,104992410,805,805,805,805,105
|
|
20240911,142700,104907885,806,806,806,806,0
|
|
20240911,142600,104907885,806,806,806,806,3
|
|
20240911,142500,104905467,807,807,807,807,0
|
|
20240911,142400,104905467,807,807,807,807,0
|
|
20240911,142300,104905467,807,807,807,807,0
|
|
20240911,142200,104905467,807,807,807,807,0
|
|
20240911,142100,104905467,807,807,807,807,0
|
|
20240911,142000,104905467,807,807,807,807,10
|
|
20240911,141900,104897397,808,808,808,808,0
|
|
20240911,141800,104897397,808,808,808,808,0
|
|
20240911,141700,104897397,808,808,808,808,2000
|
|
20240911,141600,103281397,804,804,804,804,200
|
|
20240911,141500,103120597,808,804,808,803,301
|
|
20240911,141400,102878711,803,803,803,803,0
|
|
20240911,141300,102878711,803,804,804,803,1350
|
|
20240911,141200,101793447,808,808,808,808,0
|
|
20240911,141100,101793447,808,808,808,808,9
|
|
20240911,141000,101786175,808,807,808,807,28
|
|
20240911,140900,101763574,805,805,805,805,3
|
|
20240911,140800,101761159,805,805,805,805,1
|
|
20240911,140700,101760354,805,805,805,805,1
|
|
20240911,140600,101759549,805,805,805,805,4
|
|
20240911,140500,101756329,805,805,805,805,23
|
|
20240911,140400,101737814,805,805,805,805,2
|
|
20240911,140300,101736204,805,805,805,805,2
|
|
20240911,140200,101734594,807,807,807,807,5
|
|
20240911,140100,101730559,807,807,807,807,19
|
|
20240911,140000,101715226,804,804,804,804,0
|
|
20240911,135900,101715226,804,804,804,804,0
|
|
20240911,135800,101715226,804,804,804,804,0
|
|
20240911,135700,101715226,804,805,805,804,2
|
|
20240911,135600,101713617,804,804,804,804,0
|
|
20240911,135500,101713617,804,804,804,804,0
|
|
20240911,135400,101713617,804,804,804,804,0
|
|
20240911,135300,101713617,804,804,804,804,0
|
|
20240911,135200,101713617,804,804,804,804,0
|
|
20240911,135100,101713617,804,804,804,804,0
|
|
20240911,135000,101713617,804,804,804,804,0
|
|
20240911,134900,101713617,804,804,804,804,20
|
|
20240911,134800,101697537,804,804,804,804,0
|
|
20240911,134700,101697537,804,804,804,804,0
|
|
20240911,134600,101697537,804,804,804,804,0
|
|
20240911,134500,101697537,804,804,804,804,904
|
|
20240911,134400,100970721,804,804,804,804,0
|
|
20240911,134300,100970721,804,804,804,804,13
|
|
20240911,134200,100960269,804,804,804,804,0
|
|
20240911,134100,100960269,804,804,804,804,0
|
|
20240911,134000,100960269,804,804,804,804,0
|
|
20240911,133900,100960269,804,804,804,804,0
|
|
20240911,133800,100960269,804,804,804,804,0
|
|
20240911,133700,100960269,804,810,810,804,12
|
|
20240911,133600,100950573,810,810,810,810,0
|
|
20240911,133500,100950573,810,810,810,810,0
|
|
20240911,133400,100950573,810,810,810,810,0
|
|
20240911,133300,100950573,810,810,810,810,0
|
|
20240911,133200,100950573,810,810,810,810,1
|
|
20240911,133100,100949763,804,804,804,804,44
|
|
20240911,133000,100914387,810,810,810,810,200
|
|
20240911,132900,100752387,810,810,810,810,0
|
|
20240911,132800,100752387,810,810,810,810,0
|
|
20240911,132700,100752387,810,810,810,810,0
|
|
20240911,132600,100752387,810,810,810,810,0
|
|
20240911,132500,100752387,810,810,810,810,99
|
|
20240911,132400,100672197,810,809,810,809,2122
|
|
20240911,132300,98953638,809,809,809,809,20
|
|
20240911,132200,98937458,809,809,809,809,0
|
|
20240911,132100,98937458,809,809,809,809,50
|
|
20240911,132000,98897008,809,809,809,809,0
|
|
20240911,131900,98897008,809,809,809,809,1
|
|
20240911,131800,98896199,804,804,804,804,0
|
|
20240911,131700,98896199,804,804,804,804,0
|
|
20240911,131600,98896199,804,804,804,804,147
|
|
20240911,131500,98778011,810,810,810,810,0
|
|
20240911,131400,98778011,810,810,810,810,0
|
|
20240911,131300,98778011,810,810,810,810,33
|
|
20240911,131200,98751281,810,810,810,810,0
|
|
20240911,131100,98751281,810,810,810,810,2
|
|
20240911,131000,98749661,804,804,804,804,0
|
|
20240911,130900,98749661,804,804,804,804,0
|
|
20240911,130800,98749661,804,810,810,804,87
|
|
20240911,130700,98679653,805,805,805,805,14
|
|
20240911,130600,98668383,810,810,810,810,1
|
|
20240911,130500,98667573,805,808,808,805,5
|
|
20240911,130400,98663542,808,808,808,808,0
|
|
20240911,130300,98663542,808,808,808,808,0
|
|
20240911,130200,98663542,808,808,808,808,0
|
|
20240911,130100,98663542,808,808,808,808,0
|
|
20240911,130000,98663542,808,808,808,808,0
|
|
20240911,125900,98663542,808,808,808,808,0
|
|
20240911,125800,98663542,808,808,808,808,201
|
|
20240911,125700,98501134,808,808,808,808,0
|
|
20240911,125600,98501134,808,808,808,808,0
|
|
20240911,125500,98501134,808,808,808,808,0
|
|
20240911,125400,98501134,808,808,808,808,100
|
|
20240911,125300,98420334,810,810,810,810,2
|
|
20240911,125200,98418714,810,810,810,810,0
|
|
20240911,125100,98418714,810,806,810,806,3000
|
|
20240911,125000,95989410,806,806,806,806,431
|
|
20240911,124900,95642024,809,807,809,807,4000
|
|
20240911,124800,92406600,807,807,807,807,600
|
|
20240911,124700,91922400,806,806,806,806,0
|
|
20240911,124600,91922400,806,806,806,806,0
|
|
20240911,124500,91922400,806,806,806,805,317
|
|
20240911,124400,91666978,806,806,806,806,10
|
|
20240911,124300,91658918,806,806,806,806,0
|
|
20240911,124200,91658918,806,806,806,806,0
|
|
20240911,124100,91658918,806,806,806,806,2
|
|
20240911,124000,91657306,805,805,805,805,358
|
|
20240911,123900,91369116,803,803,803,803,0
|
|
20240911,123800,91369116,803,803,803,803,0
|
|
20240911,123700,91369116,803,803,803,803,0
|
|
20240911,123600,91369116,803,803,803,803,10
|
|
20240911,123500,91361086,802,802,802,802,0
|
|
20240911,123400,91361086,802,802,802,802,1
|
|
20240911,123300,91360284,802,802,802,802,10
|
|
20240911,123200,91352264,802,802,802,802,0
|
|
20240911,123100,91352264,802,803,803,802,1102
|
|
20240911,123000,90468160,805,805,805,805,0
|
|
20240911,122900,90468160,805,805,805,805,0
|
|
20240911,122800,90468160,805,805,805,805,1
|
|
20240911,122700,90467355,805,806,806,805,7
|
|
20240911,122600,90461715,806,806,806,806,2
|
|
20240911,122500,90460103,806,806,806,806,0
|
|
20240911,122400,90460103,806,805,806,805,82
|
|
20240911,122300,90394041,805,805,805,805,5
|
|
20240911,122200,90390016,806,806,806,806,0
|
|
20240911,122100,90390016,806,806,806,806,0
|
|
20240911,122000,90390016,806,806,806,806,0
|
|
20240911,121900,90390016,806,806,806,806,123
|
|
20240911,121800,90290878,802,803,803,802,1100
|
|
20240911,121700,89408578,802,802,802,802,0
|
|
20240911,121600,89408578,802,802,802,802,221
|
|
20240911,121500,89231336,802,802,802,802,0
|
|
20240911,121400,89231336,802,802,802,802,0
|
|
20240911,121300,89231336,802,802,802,802,621
|
|
20240911,121200,88733294,808,808,808,808,0
|
|
20240911,121100,88733294,808,808,808,808,0
|
|
20240911,121000,88733294,808,805,808,805,126
|
|
20240911,120900,88631846,801,801,801,801,0
|
|
20240911,120800,88631846,801,801,801,801,1
|
|
20240911,120700,88631045,801,801,801,801,0
|
|
20240911,120600,88631045,801,802,802,801,300
|
|
20240911,120500,88390610,801,802,802,801,282
|
|
20240911,120400,88164727,802,802,802,802,431
|
|
20240911,120300,87819065,809,809,809,809,0
|
|
20240911,120200,87819065,809,809,809,809,0
|
|
20240911,120100,87819065,809,809,809,809,0
|
|
20240911,120000,87819065,809,809,809,809,0
|
|
20240911,115900,87819065,809,809,809,809,0
|
|
20240911,115800,87819065,809,809,809,809,1
|
|
20240911,115700,87818256,809,809,809,809,1263
|
|
20240911,115600,86796489,809,808,809,808,413
|
|
20240911,115500,86462438,809,809,809,809,3
|
|
20240911,115400,86460011,805,805,805,805,343
|
|
20240911,115300,86183896,805,805,805,805,9
|
|
20240911,115200,86176651,801,804,804,801,8022
|
|
20240911,115100,79739744,804,804,804,804,0
|
|
20240911,115000,79739744,804,805,806,804,213
|
|
20240911,114900,79568292,805,805,805,805,0
|
|
20240911,114800,79568292,805,805,805,805,1346
|
|
20240911,114700,78484762,806,806,806,806,10
|
|
20240911,114600,78476702,806,806,806,806,0
|
|
20240911,114500,78476702,806,806,806,806,1
|
|
20240911,114400,78475896,805,805,805,805,0
|
|
20240911,114300,78475896,805,805,806,805,2447
|
|
20240911,114200,76505975,806,806,806,806,309
|
|
20240911,114100,76256921,806,806,806,806,159
|
|
20240911,114000,76128767,806,806,806,806,70
|
|
20240911,113900,76072347,807,807,807,807,100
|
|
20240911,113800,75991647,808,808,808,808,0
|
|
20240911,113700,75991647,808,808,808,808,1
|
|
20240911,113600,75990839,806,807,807,806,1984
|
|
20240911,113500,74390735,807,807,807,807,0
|
|
20240911,113400,74390735,807,807,807,807,5
|
|
20240911,113300,74386700,808,808,808,808,6
|
|
20240911,113200,74381852,808,808,808,808,1
|
|
20240911,113100,74381044,806,806,806,806,0
|
|
20240911,113000,74381044,806,806,806,806,0
|
|
20240911,112900,74381044,806,806,806,806,790
|
|
20240911,112800,73744304,806,806,806,806,0
|
|
20240911,112700,73744304,806,807,807,806,7047
|
|
20240911,112600,68060574,808,808,808,808,0
|
|
20240911,112500,68060574,808,808,808,808,0
|
|
20240911,112400,68060574,808,808,808,808,110
|
|
20240911,112300,67971694,808,808,808,808,0
|
|
20240911,112200,67971694,808,808,808,808,0
|
|
20240911,112100,67971694,808,806,808,806,3792
|
|
20240911,112000,64907770,806,806,806,806,0
|
|
20240911,111900,64907770,806,806,806,806,0
|
|
20240911,111800,64907770,806,806,806,806,1
|
|
20240911,111700,64906964,808,807,808,807,3941
|
|
20240911,111600,61722711,807,807,807,806,924
|
|
20240911,111500,60977947,808,808,808,808,10
|
|
20240911,111400,60969867,808,808,808,808,3
|
|
20240911,111300,60967443,808,808,808,808,2
|
|
20240911,111200,60965827,808,808,808,808,38
|
|
20240911,111100,60935123,808,808,808,808,1
|
|
20240911,111000,60934315,808,808,808,808,6
|
|
20240911,110900,60929467,806,806,806,806,160
|
|
20240911,110800,60800507,806,806,806,806,2000
|
|
20240911,110700,59188507,808,808,808,808,0
|
|
20240911,110600,59188507,808,808,808,808,0
|
|
20240911,110500,59188507,808,808,808,808,0
|
|
20240911,110400,59188507,808,808,808,808,50
|
|
20240911,110300,59148107,808,808,808,808,0
|
|
20240911,110200,59148107,808,808,808,808,3000
|
|
20240911,110100,56724107,808,808,808,808,0
|
|
20240911,110000,56724107,808,808,808,808,0
|
|
20240911,105900,56724107,808,808,808,808,0
|
|
20240911,105800,56724107,808,808,808,808,1010
|
|
20240911,105700,55908027,808,806,808,806,158
|
|
20240911,105600,55780677,806,806,806,806,210
|
|
20240911,105500,55611417,806,806,806,806,0
|
|
20240911,105400,55611417,806,806,806,806,0
|
|
20240911,105300,55611417,806,806,806,806,13
|
|
20240911,105200,55600939,806,806,806,806,0
|
|
20240911,105100,55600939,806,806,806,806,324
|
|
20240911,105000,55339795,806,806,806,806,0
|
|
20240911,104900,55339795,806,806,806,806,0
|
|
20240911,104800,55339795,806,806,806,806,1
|
|
20240911,104700,55338989,806,806,806,806,556
|
|
20240911,104600,54890853,806,806,806,806,1211
|
|
20240911,104500,53914787,806,807,807,806,836
|
|
20240911,104400,53240182,808,808,808,808,1000
|
|
20240911,104300,52432182,808,808,808,808,492
|
|
20240911,104200,52034646,808,808,808,808,259
|
|
20240911,104100,51825374,808,808,808,808,169
|
|
20240911,104000,51688822,808,809,809,808,2994
|
|
20240911,103900,49269257,810,810,810,809,1428
|
|
20240911,103800,48113005,809,810,810,809,1211
|
|
20240911,103700,47132872,809,809,809,809,500
|
|
20240911,103600,46728372,809,809,809,809,15
|
|
20240911,103500,46716237,809,809,809,809,0
|
|
20240911,103400,46716237,809,809,809,809,0
|
|
20240911,103300,46716237,809,810,810,809,2602
|
|
20240911,103200,44608893,813,813,813,813,0
|
|
20240911,103100,44608893,813,813,813,813,0
|
|
20240911,103000,44608893,813,813,813,813,11
|
|
20240911,102900,44599950,810,810,810,810,20
|
|
20240911,102800,44583750,810,810,810,810,37
|
|
20240911,102700,44553780,813,813,813,813,25
|
|
20240911,102600,44533455,813,813,813,813,0
|
|
20240911,102500,44533455,813,813,813,813,61
|
|
20240911,102400,44483862,813,810,813,810,13
|
|
20240911,102300,44473329,810,810,810,810,122
|
|
20240911,102200,44374509,813,810,813,810,682
|
|
20240911,102100,43822074,810,810,810,810,101
|
|
20240911,102000,43740264,810,811,811,810,940
|
|
20240911,101900,42978686,811,811,811,811,0
|
|
20240911,101800,42978686,811,811,811,811,1
|
|
20240911,101700,42977875,811,811,811,811,0
|
|
20240911,101600,42977875,811,812,813,811,1497
|
|
20240911,101500,41762806,812,812,812,812,50
|
|
20240911,101400,41722206,812,812,812,812,12
|
|
20240911,101300,41712462,812,812,812,812,20
|
|
20240911,101200,41696222,812,812,812,812,0
|
|
20240911,101100,41696222,812,812,812,812,0
|
|
20240911,101000,41696222,812,812,812,812,34
|
|
20240911,100900,41668614,812,812,812,812,0
|
|
20240911,100800,41668614,812,812,812,812,1018
|
|
20240911,100700,40841998,812,812,812,812,22
|
|
20240911,100600,40824134,812,812,812,812,6
|
|
20240911,100500,40819262,812,812,812,812,36
|
|
20240911,100400,40790030,812,812,812,812,39
|
|
20240911,100300,40758362,813,813,813,813,640
|
|
20240911,100200,40238042,811,811,811,811,0
|
|
20240911,100100,40238042,811,813,813,811,1505
|
|
20240911,100000,39017423,812,812,812,812,138
|
|
20240911,095900,38905367,812,812,812,812,1539
|
|
20240911,095800,37655699,813,813,813,813,779
|
|
20240911,095700,37022372,813,813,813,813,0
|
|
20240911,095600,37022372,813,813,813,813,1
|
|
20240911,095500,37021559,813,813,813,813,0
|
|
20240911,095400,37021559,813,813,813,813,50
|
|
20240911,095300,36980909,813,813,813,813,0
|
|
20240911,095200,36980909,813,814,814,813,294
|
|
20240911,095100,36741877,814,814,814,814,3
|
|
20240911,095000,36739435,813,813,813,813,40
|
|
20240911,094900,36706915,814,814,814,814,2
|
|
20240911,094800,36705287,813,813,813,813,0
|
|
20240911,094700,36705287,813,813,813,813,0
|
|
20240911,094600,36705287,813,814,815,813,3127
|
|
20240911,094500,34157252,814,814,814,814,50
|
|
20240911,094400,34116552,813,813,813,813,0
|
|
20240911,094300,34116552,813,813,813,813,19
|
|
20240911,094200,34101105,813,813,813,813,0
|
|
20240911,094100,34101105,813,813,813,813,1
|
|
20240911,094000,34100292,815,815,815,815,65
|
|
20240911,093900,34047317,815,814,815,814,3963
|
|
20240911,093800,30821332,814,812,814,812,1676
|
|
20240911,093700,29460338,812,811,812,811,15
|
|
20240911,093600,29448172,811,811,811,811,1310
|
|
20240911,093500,28385762,811,811,811,811,1
|
|
20240911,093400,28384951,809,809,809,809,0
|
|
20240911,093300,28384951,809,811,811,809,57
|
|
20240911,093200,28338776,811,811,811,811,25
|
|
20240911,093100,28318501,808,811,811,808,19
|
|
20240911,093000,28303122,812,812,812,812,12
|
|
20240911,092900,28293378,812,809,812,809,146
|
|
20240911,092800,28175261,808,808,808,808,342
|
|
20240911,092700,27898925,808,808,808,808,0
|
|
20240911,092600,27898925,808,808,808,808,125
|
|
20240911,092500,27797925,809,812,813,809,6258
|
|
20240911,092400,22723217,813,813,813,813,20
|
|
20240911,092300,22706957,815,814,815,814,1031
|
|
20240911,092200,21866992,814,814,815,814,603
|
|
20240911,092100,21375560,814,814,814,814,35
|
|
20240911,092000,21347070,815,812,815,812,102
|
|
20240911,091900,21264243,812,813,815,812,141
|
|
20240911,091800,21149607,813,813,813,812,1066
|
|
20240911,091700,20283002,813,813,813,812,2221
|
|
20240911,091600,18479329,813,813,813,813,11
|
|
20240911,091500,18470386,815,812,815,811,2151
|
|
20240911,091400,16725055,815,815,815,815,57
|
|
20240911,091300,16678600,813,815,815,812,1128
|
|
20240911,091200,15761021,815,815,815,815,896
|
|
20240911,091100,15030781,815,817,818,815,909
|
|
20240911,091000,14289265,818,819,819,818,140
|
|
20240911,090900,14174741,822,819,822,815,3186
|
|
20240911,090800,11562192,819,813,819,813,412
|
|
20240911,090700,11227230,813,820,820,813,24
|
|
20240911,090600,11207711,813,813,813,813,1
|
|
20240911,090500,11206898,820,813,820,811,2055
|
|
20240911,090400,9537624,822,823,823,822,100
|
|
20240911,090300,9455327,824,824,825,823,471
|
|
20240911,090200,9067236,824,816,824,815,3502
|
|
20240911,090100,6212096,816,828,828,816,2912
|
|
20240911,090000,3823960,828,815,828,815,4623
|