575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183200,85530891,435,435,435,435,85
|
|
20240905,183100,85530891,435,435,435,435,0
|
|
20240905,183000,85530891,435,435,435,435,0
|
|
20240905,182900,85530891,435,435,435,435,0
|
|
20240905,182800,85530891,435,435,435,435,0
|
|
20240905,182700,85530891,435,435,435,435,0
|
|
20240905,182600,85530891,435,435,435,435,0
|
|
20240905,182500,85530891,435,435,435,435,0
|
|
20240905,182400,85530891,435,435,435,435,0
|
|
20240905,182300,85530891,435,435,435,435,0
|
|
20240905,182200,85530891,435,435,435,435,0
|
|
20240905,182100,85530891,435,435,435,435,0
|
|
20240905,182000,85530891,435,435,435,435,0
|
|
20240905,181900,85530891,435,435,435,435,0
|
|
20240905,181800,85530891,435,435,435,435,0
|
|
20240905,181700,85530891,435,435,435,435,0
|
|
20240905,181600,85530891,435,435,435,435,0
|
|
20240905,181500,85530891,435,435,435,435,0
|
|
20240905,181400,85530891,435,435,435,435,0
|
|
20240905,181300,85530891,435,435,435,435,0
|
|
20240905,181200,85530891,435,435,435,435,0
|
|
20240905,181100,85530891,435,435,435,435,0
|
|
20240905,181000,85530891,435,435,435,435,0
|
|
20240905,180900,85530891,435,435,435,435,0
|
|
20240905,180800,85530891,435,435,435,435,0
|
|
20240905,180700,85530891,435,435,435,435,0
|
|
20240905,180600,85530891,435,435,435,435,0
|
|
20240905,180500,85530891,435,435,435,435,0
|
|
20240905,180400,85530891,435,435,435,435,0
|
|
20240905,180300,85530891,435,435,435,435,0
|
|
20240905,180200,85530891,435,435,435,435,85
|
|
20240905,180100,85530891,435,435,435,435,0
|
|
20240905,180000,85530891,435,435,435,435,0
|
|
20240905,175900,85530891,435,435,435,435,0
|
|
20240905,175800,85530891,435,435,435,435,0
|
|
20240905,175700,85530891,435,435,435,435,0
|
|
20240905,175600,85530891,435,435,435,435,0
|
|
20240905,175500,85530891,435,435,435,435,0
|
|
20240905,175400,85530891,435,435,435,435,0
|
|
20240905,175300,85530891,435,435,435,435,0
|
|
20240905,175200,85530891,435,435,435,435,0
|
|
20240905,175100,85530891,435,435,435,435,0
|
|
20240905,175000,85530891,435,435,435,435,0
|
|
20240905,174900,85530891,435,435,435,435,0
|
|
20240905,174800,85530891,435,435,435,435,0
|
|
20240905,174700,85530891,435,435,435,435,0
|
|
20240905,174600,85530891,435,435,435,435,0
|
|
20240905,174500,85530891,435,435,435,435,0
|
|
20240905,174400,85530891,435,435,435,435,0
|
|
20240905,174300,85530891,435,435,435,435,0
|
|
20240905,174200,85530891,435,435,435,435,0
|
|
20240905,174100,85530891,435,435,435,435,0
|
|
20240905,174000,85530891,435,435,435,435,0
|
|
20240905,173900,85530891,435,435,435,435,0
|
|
20240905,173800,85530891,435,435,435,435,0
|
|
20240905,173700,85530891,435,435,435,435,0
|
|
20240905,173600,85530891,435,435,435,435,0
|
|
20240905,173500,85530891,435,435,435,435,0
|
|
20240905,173400,85530891,435,435,435,435,0
|
|
20240905,173300,85530891,435,435,435,435,0
|
|
20240905,173200,85530891,435,435,435,435,85
|
|
20240905,173100,85530891,435,435,435,435,0
|
|
20240905,173000,85530891,435,435,435,435,0
|
|
20240905,172900,85530891,435,435,435,435,0
|
|
20240905,172800,85530891,435,435,435,435,0
|
|
20240905,172700,85530891,435,435,435,435,0
|
|
20240905,172600,85530891,435,435,435,435,0
|
|
20240905,172500,85530891,435,435,435,435,0
|
|
20240905,172400,85530891,435,435,435,435,0
|
|
20240905,172300,85530891,435,435,435,435,0
|
|
20240905,172200,85530891,435,435,435,435,0
|
|
20240905,172100,85530891,435,435,435,435,0
|
|
20240905,172000,85530891,435,435,435,435,0
|
|
20240905,171900,85530891,435,435,435,435,0
|
|
20240905,171800,85530891,435,435,435,435,0
|
|
20240905,171700,85530891,435,435,435,435,0
|
|
20240905,171600,85530891,435,435,435,435,0
|
|
20240905,171500,85530891,435,435,435,435,0
|
|
20240905,171400,85530891,435,435,435,435,0
|
|
20240905,171300,85530891,435,435,435,435,0
|
|
20240905,171200,85530891,435,435,435,435,0
|
|
20240905,171100,85530891,435,435,435,435,0
|
|
20240905,171000,85530891,435,435,435,435,0
|
|
20240905,170900,85530891,435,435,435,435,0
|
|
20240905,170800,85530891,435,435,435,435,0
|
|
20240905,170700,85530891,435,435,435,435,0
|
|
20240905,170600,85530891,435,435,435,435,0
|
|
20240905,170500,85530891,435,435,435,435,0
|
|
20240905,170400,85530891,435,435,435,435,0
|
|
20240905,170300,85530891,435,435,435,435,0
|
|
20240905,170200,85530891,435,435,435,435,85
|
|
20240905,170100,85530891,435,435,435,435,0
|
|
20240905,170000,85530891,435,435,435,435,0
|
|
20240905,165900,85530891,435,435,435,435,0
|
|
20240905,165800,85530891,435,435,435,435,0
|
|
20240905,165700,85530891,435,435,435,435,0
|
|
20240905,165600,85530891,435,435,435,435,0
|
|
20240905,165500,85530891,435,435,435,435,0
|
|
20240905,165400,85530891,435,435,435,435,0
|
|
20240905,165300,85530891,435,435,435,435,0
|
|
20240905,165200,85530891,435,435,435,435,0
|
|
20240905,165100,85530891,435,435,435,435,0
|
|
20240905,165000,85530891,435,435,435,435,0
|
|
20240905,164900,85530891,435,435,435,435,0
|
|
20240905,164800,85530891,435,435,435,435,0
|
|
20240905,164700,85530891,435,435,435,435,0
|
|
20240905,164600,85530891,435,435,435,435,0
|
|
20240905,164500,85530891,435,435,435,435,0
|
|
20240905,164400,85530891,435,435,435,435,0
|
|
20240905,164300,85530891,435,435,435,435,0
|
|
20240905,164200,85530891,435,435,435,435,0
|
|
20240905,164100,85530891,435,435,435,435,0
|
|
20240905,164000,85530891,435,435,435,435,0
|
|
20240905,163900,85530891,435,435,435,435,0
|
|
20240905,163800,85530891,435,435,435,435,0
|
|
20240905,163700,85530891,435,435,435,435,0
|
|
20240905,163600,85530891,435,435,435,435,0
|
|
20240905,163500,85530891,435,435,435,435,0
|
|
20240905,163400,85530891,435,435,435,435,0
|
|
20240905,163300,85530891,435,435,435,435,0
|
|
20240905,163200,85530891,435,435,435,435,85
|
|
20240905,163100,85530891,435,435,435,435,0
|
|
20240905,163000,85530891,435,435,435,435,0
|
|
20240905,162900,85530891,435,435,435,435,0
|
|
20240905,162800,85530891,435,435,435,435,0
|
|
20240905,162700,85530891,435,435,435,435,0
|
|
20240905,162600,85530891,435,435,435,435,0
|
|
20240905,162500,85530891,435,435,435,435,0
|
|
20240905,162400,85530891,435,435,435,435,0
|
|
20240905,162300,85530891,435,435,435,435,0
|
|
20240905,162200,85530891,435,435,435,435,0
|
|
20240905,162100,85530891,435,435,435,435,0
|
|
20240905,162000,85530891,435,435,435,435,0
|
|
20240905,161900,85530891,435,435,435,435,0
|
|
20240905,161800,85530891,435,435,435,435,0
|
|
20240905,161700,85530891,435,435,435,435,0
|
|
20240905,161600,85530891,435,435,435,435,0
|
|
20240905,161500,85530891,435,435,435,435,0
|
|
20240905,161400,85530891,435,435,435,435,0
|
|
20240905,161300,85530891,435,435,435,435,0
|
|
20240905,161200,85530891,435,435,435,435,0
|
|
20240905,161100,85530891,435,435,435,435,0
|
|
20240905,161000,85530891,435,435,435,435,0
|
|
20240905,160900,85530891,435,435,435,435,0
|
|
20240905,160800,85530891,435,435,435,435,0
|
|
20240905,160700,85530891,435,435,435,435,0
|
|
20240905,160600,85530891,435,435,435,435,0
|
|
20240905,160500,85530891,435,435,435,435,0
|
|
20240905,160400,85530891,435,435,435,435,0
|
|
20240905,160300,85530891,435,435,435,435,0
|
|
20240905,160200,85530891,435,435,435,435,85
|
|
20240905,160100,85530891,435,435,435,435,0
|
|
20240905,160000,85530891,435,435,435,435,0
|
|
20240905,155900,85530891,435,435,435,435,0
|
|
20240905,155800,85530891,435,435,435,435,0
|
|
20240905,155700,85530891,435,435,435,435,0
|
|
20240905,155600,85530891,435,435,435,435,0
|
|
20240905,155500,85530891,435,435,435,435,0
|
|
20240905,155400,85530891,435,435,435,435,0
|
|
20240905,155300,85530891,435,435,435,435,0
|
|
20240905,155200,85530891,435,435,435,435,0
|
|
20240905,155100,85530891,435,435,435,435,0
|
|
20240905,155000,85530891,435,435,435,435,0
|
|
20240905,154900,85530891,435,435,435,435,0
|
|
20240905,154800,85530891,435,435,435,435,0
|
|
20240905,154700,85530891,435,435,435,435,0
|
|
20240905,154600,85530891,435,435,435,435,0
|
|
20240905,154500,85530891,435,435,435,435,0
|
|
20240905,154400,85530891,435,435,435,435,0
|
|
20240905,154300,85530891,435,435,435,435,0
|
|
20240905,154200,85530891,435,435,435,435,0
|
|
20240905,154100,85530891,435,435,435,435,0
|
|
20240905,154000,85530891,435,435,435,435,0
|
|
20240905,153900,85530891,435,435,435,435,0
|
|
20240905,153800,85530891,435,435,435,435,0
|
|
20240905,153700,85530891,435,435,435,435,0
|
|
20240905,153600,85530891,435,435,435,435,0
|
|
20240905,153500,85530891,435,435,435,435,0
|
|
20240905,153400,85530891,435,435,435,435,0
|
|
20240905,153300,85530891,435,435,435,435,0
|
|
20240905,153200,85530891,435,435,435,435,85
|
|
20240905,153100,85530891,435,435,435,435,0
|
|
20240905,153000,85530891,435,435,435,435,85
|
|
20240905,152900,85493916,435,435,435,435,0
|
|
20240905,152800,85493916,435,435,435,435,0
|
|
20240905,152700,85493916,435,435,435,435,0
|
|
20240905,152600,85493916,435,435,435,435,0
|
|
20240905,152500,85493916,435,435,435,435,0
|
|
20240905,152400,85493916,435,435,435,435,0
|
|
20240905,152300,85493916,435,435,435,435,0
|
|
20240905,152200,85493916,435,435,435,435,0
|
|
20240905,152100,85493916,435,435,435,435,0
|
|
20240905,152000,85493916,435,435,435,435,0
|
|
20240905,151900,85493916,435,432,435,432,25281
|
|
20240905,151800,74569545,432,432,432,432,2
|
|
20240905,151700,74568681,432,432,432,432,3
|
|
20240905,151600,74567385,432,432,432,432,1126
|
|
20240905,151500,74080953,432,432,432,432,0
|
|
20240905,151400,74080953,432,432,432,432,0
|
|
20240905,151300,74080953,432,432,432,432,502
|
|
20240905,151200,73864089,432,432,432,432,1
|
|
20240905,151100,73863657,431,431,431,431,20385
|
|
20240905,151000,65077722,432,432,432,432,0
|
|
20240905,150900,65077722,432,432,432,432,0
|
|
20240905,150800,65077722,432,432,432,432,0
|
|
20240905,150700,65077722,432,432,432,432,0
|
|
20240905,150600,65077722,432,432,432,432,0
|
|
20240905,150500,65077722,432,432,432,432,0
|
|
20240905,150400,65077722,432,432,432,432,118
|
|
20240905,150300,65026746,432,432,432,432,0
|
|
20240905,150200,65026746,432,432,432,432,0
|
|
20240905,150100,65026746,432,432,432,432,0
|
|
20240905,150000,65026746,432,432,432,432,309
|
|
20240905,145900,64893258,433,433,433,433,0
|
|
20240905,145800,64893258,433,433,433,433,0
|
|
20240905,145700,64893258,433,433,433,433,0
|
|
20240905,145600,64893258,433,433,433,433,0
|
|
20240905,145500,64893258,433,433,433,433,0
|
|
20240905,145400,64893258,433,433,433,433,20
|
|
20240905,145300,64884598,433,433,433,433,0
|
|
20240905,145200,64884598,433,433,433,433,10
|
|
20240905,145100,64880268,433,433,433,433,0
|
|
20240905,145000,64880268,433,433,433,433,0
|
|
20240905,144900,64880268,433,433,433,433,0
|
|
20240905,144800,64880268,433,433,433,433,0
|
|
20240905,144700,64880268,433,433,433,433,0
|
|
20240905,144600,64880268,433,433,433,433,0
|
|
20240905,144500,64880268,433,433,433,433,15
|
|
20240905,144400,64873773,433,433,433,433,0
|
|
20240905,144300,64873773,433,432,433,432,89
|
|
20240905,144200,64835324,432,432,432,432,0
|
|
20240905,144100,64835324,432,432,432,432,0
|
|
20240905,144000,64835324,432,432,432,432,0
|
|
20240905,143900,64835324,432,432,432,432,0
|
|
20240905,143800,64835324,432,432,432,432,1725
|
|
20240905,143700,64090124,432,432,432,432,0
|
|
20240905,143600,64090124,432,432,432,432,0
|
|
20240905,143500,64090124,432,432,432,432,1310
|
|
20240905,143400,63524204,432,432,432,432,0
|
|
20240905,143300,63524204,432,432,432,432,0
|
|
20240905,143200,63524204,432,432,432,432,0
|
|
20240905,143100,63524204,432,432,432,432,5
|
|
20240905,143000,63522044,432,432,432,431,3852
|
|
20240905,142900,61859097,433,433,433,433,0
|
|
20240905,142800,61859097,433,433,433,433,0
|
|
20240905,142700,61859097,433,433,433,433,0
|
|
20240905,142600,61859097,433,433,433,433,0
|
|
20240905,142500,61859097,433,433,433,433,0
|
|
20240905,142400,61859097,433,433,433,433,0
|
|
20240905,142300,61859097,433,433,433,433,0
|
|
20240905,142200,61859097,433,433,433,433,0
|
|
20240905,142100,61859097,433,433,433,433,0
|
|
20240905,142000,61859097,433,433,433,433,500
|
|
20240905,141900,61642597,432,432,432,432,5
|
|
20240905,141800,61640437,432,432,432,432,8
|
|
20240905,141700,61636981,432,432,433,432,217
|
|
20240905,141600,61543137,432,432,432,432,699
|
|
20240905,141500,61241169,431,431,431,431,0
|
|
20240905,141400,61241169,431,431,431,431,0
|
|
20240905,141300,61241169,431,431,431,431,0
|
|
20240905,141200,61241169,431,431,431,431,500
|
|
20240905,141100,61025669,431,431,431,431,2450
|
|
20240905,141000,59969719,431,431,431,431,0
|
|
20240905,140900,59969719,431,431,431,431,0
|
|
20240905,140800,59969719,431,431,431,431,0
|
|
20240905,140700,59969719,431,431,431,431,0
|
|
20240905,140600,59969719,431,431,431,431,1070
|
|
20240905,140500,59508549,431,431,431,431,1000
|
|
20240905,140400,59077549,432,432,432,432,1
|
|
20240905,140300,59077117,431,432,432,431,1010
|
|
20240905,140200,58641796,432,432,432,432,340
|
|
20240905,140100,58494916,432,432,432,432,0
|
|
20240905,140000,58494916,432,432,432,432,0
|
|
20240905,135900,58494916,432,432,432,432,0
|
|
20240905,135800,58494916,432,432,432,432,200
|
|
20240905,135700,58408516,432,432,432,432,102
|
|
20240905,135600,58364452,432,432,432,432,2
|
|
20240905,135500,58363588,432,432,432,432,8
|
|
20240905,135400,58360132,432,432,432,432,0
|
|
20240905,135300,58360132,432,432,432,432,0
|
|
20240905,135200,58360132,432,432,432,432,0
|
|
20240905,135100,58360132,432,432,432,432,0
|
|
20240905,135000,58360132,432,432,432,432,2
|
|
20240905,134900,58359268,432,432,432,432,1019
|
|
20240905,134800,57919060,433,433,433,433,0
|
|
20240905,134700,57919060,433,433,433,433,0
|
|
20240905,134600,57919060,433,433,433,433,0
|
|
20240905,134500,57919060,433,433,433,433,0
|
|
20240905,134400,57919060,433,433,433,433,0
|
|
20240905,134300,57919060,433,433,433,433,0
|
|
20240905,134200,57919060,433,433,433,433,1611
|
|
20240905,134100,57221497,431,431,431,431,0
|
|
20240905,134000,57221497,431,432,432,431,1383
|
|
20240905,133900,56625369,433,433,433,433,0
|
|
20240905,133800,56625369,433,433,433,433,0
|
|
20240905,133700,56625369,433,433,433,433,5
|
|
20240905,133600,56623204,433,433,433,433,24
|
|
20240905,133500,56612812,433,433,433,433,900
|
|
20240905,133400,56223112,433,433,433,433,1
|
|
20240905,133300,56222679,432,432,432,432,0
|
|
20240905,133200,56222679,432,432,432,432,0
|
|
20240905,133100,56222679,432,432,432,432,0
|
|
20240905,133000,56222679,432,432,432,432,0
|
|
20240905,132900,56222679,432,432,432,432,0
|
|
20240905,132800,56222679,432,432,432,432,150
|
|
20240905,132700,56157879,433,433,433,433,100
|
|
20240905,132600,56114579,433,433,433,433,0
|
|
20240905,132500,56114579,433,433,433,433,0
|
|
20240905,132400,56114579,433,433,433,433,0
|
|
20240905,132300,56114579,433,433,433,433,0
|
|
20240905,132200,56114579,433,433,433,433,0
|
|
20240905,132100,56114579,433,433,433,433,0
|
|
20240905,132000,56114579,433,433,433,433,0
|
|
20240905,131900,56114579,433,433,433,433,0
|
|
20240905,131800,56114579,433,433,433,433,1
|
|
20240905,131700,56114146,432,432,432,432,4311
|
|
20240905,131600,54251794,432,432,432,432,1
|
|
20240905,131500,54251362,432,432,432,432,100
|
|
20240905,131400,54208162,432,432,432,432,10
|
|
20240905,131300,54203842,433,433,433,433,1
|
|
20240905,131200,54203409,432,432,432,432,1003
|
|
20240905,131100,53770113,431,431,431,431,30
|
|
20240905,131000,53757183,431,431,431,431,0
|
|
20240905,130900,53757183,431,431,431,431,0
|
|
20240905,130800,53757183,431,431,431,431,300
|
|
20240905,130700,53627883,432,432,432,432,0
|
|
20240905,130600,53627883,432,432,432,432,0
|
|
20240905,130500,53627883,432,432,432,432,1
|
|
20240905,130400,53627451,431,431,431,431,500
|
|
20240905,130300,53411951,432,432,432,432,504
|
|
20240905,130200,53194223,432,432,432,432,1
|
|
20240905,130100,53193791,431,431,431,431,3000
|
|
20240905,130000,51900791,432,432,432,432,10
|
|
20240905,125900,51896471,432,432,432,432,0
|
|
20240905,125800,51896471,432,432,432,432,1
|
|
20240905,125700,51896039,431,431,431,431,8675
|
|
20240905,125600,48157114,432,432,432,432,0
|
|
20240905,125500,48157114,432,432,432,431,1439
|
|
20240905,125400,47535503,431,431,431,431,350
|
|
20240905,125300,47384653,432,432,432,432,8892
|
|
20240905,125200,43543309,433,433,433,433,0
|
|
20240905,125100,43543309,433,433,433,433,1
|
|
20240905,125000,43542876,433,433,433,433,0
|
|
20240905,124900,43542876,433,433,433,433,0
|
|
20240905,124800,43542876,433,433,433,433,0
|
|
20240905,124700,43542876,433,433,433,433,0
|
|
20240905,124600,43542876,433,433,433,433,0
|
|
20240905,124500,43542876,433,433,433,433,29
|
|
20240905,124400,43530319,433,433,433,433,0
|
|
20240905,124300,43530319,433,433,433,433,2
|
|
20240905,124200,43529453,433,432,433,432,14
|
|
20240905,124100,43523401,432,432,432,432,11
|
|
20240905,124000,43518649,433,433,433,433,0
|
|
20240905,123900,43518649,433,433,433,433,100
|
|
20240905,123800,43475349,433,433,433,433,0
|
|
20240905,123700,43475349,433,433,433,433,0
|
|
20240905,123600,43475349,433,433,433,433,0
|
|
20240905,123500,43475349,433,433,433,433,3
|
|
20240905,123400,43474050,433,433,433,433,0
|
|
20240905,123300,43474050,433,433,433,433,31
|
|
20240905,123200,43460627,434,434,434,434,4
|
|
20240905,123100,43458891,433,433,433,433,1027
|
|
20240905,123000,43014200,433,433,433,433,0
|
|
20240905,122900,43014200,433,433,433,433,0
|
|
20240905,122800,43014200,433,433,433,433,0
|
|
20240905,122700,43014200,433,433,433,433,0
|
|
20240905,122600,43014200,433,433,433,433,0
|
|
20240905,122500,43014200,433,433,433,433,2
|
|
20240905,122400,43013334,432,433,433,432,4006
|
|
20240905,122300,41281155,433,433,433,433,0
|
|
20240905,122200,41281155,433,433,433,433,0
|
|
20240905,122100,41281155,433,433,433,433,0
|
|
20240905,122000,41281155,433,433,433,433,0
|
|
20240905,121900,41281155,433,433,433,433,0
|
|
20240905,121800,41281155,433,433,433,433,0
|
|
20240905,121700,41281155,433,433,433,433,2915
|
|
20240905,121600,40018960,433,433,433,433,0
|
|
20240905,121500,40018960,433,433,433,433,1650
|
|
20240905,121400,39304510,433,433,433,433,0
|
|
20240905,121300,39304510,433,433,433,433,0
|
|
20240905,121200,39304510,433,433,433,433,700
|
|
20240905,121100,39001410,434,434,434,434,0
|
|
20240905,121000,39001410,434,434,434,434,0
|
|
20240905,120900,39001410,434,434,434,434,67
|
|
20240905,120800,38972332,434,434,434,434,4
|
|
20240905,120700,38970596,434,433,434,433,304
|
|
20240905,120600,38838960,434,434,434,434,0
|
|
20240905,120500,38838960,434,434,434,434,0
|
|
20240905,120400,38838960,434,434,434,434,0
|
|
20240905,120300,38838960,434,434,434,434,0
|
|
20240905,120200,38838960,434,434,434,434,0
|
|
20240905,120100,38838960,434,434,434,434,212
|
|
20240905,120000,38746952,434,434,434,434,0
|
|
20240905,115900,38746952,434,434,434,434,0
|
|
20240905,115800,38746952,434,434,434,434,0
|
|
20240905,115700,38746952,434,434,434,434,0
|
|
20240905,115600,38746952,434,434,434,434,1
|
|
20240905,115500,38746518,432,433,433,432,3349
|
|
20240905,115400,37299271,433,433,433,433,522
|
|
20240905,115300,37073245,433,433,433,433,0
|
|
20240905,115200,37073245,433,433,433,433,32
|
|
20240905,115100,37059389,433,433,433,433,0
|
|
20240905,115000,37059389,433,433,433,433,1
|
|
20240905,114900,37058956,433,433,433,433,10
|
|
20240905,114800,37054626,433,433,433,433,1001
|
|
20240905,114700,36621193,433,433,433,433,120
|
|
20240905,114600,36569233,433,433,433,433,0
|
|
20240905,114500,36569233,433,433,433,433,300
|
|
20240905,114400,36439333,433,433,433,433,300
|
|
20240905,114300,36309433,433,433,433,433,200
|
|
20240905,114200,36222833,433,433,433,433,200
|
|
20240905,114100,36136233,433,433,433,433,300
|
|
20240905,114000,36006333,433,433,433,433,1669
|
|
20240905,113900,35283656,433,433,433,433,0
|
|
20240905,113800,35283656,433,433,433,433,500
|
|
20240905,113700,35067156,433,433,433,433,0
|
|
20240905,113600,35067156,433,433,433,433,0
|
|
20240905,113500,35067156,433,433,433,433,0
|
|
20240905,113400,35067156,433,433,433,433,650
|
|
20240905,113300,34785706,432,432,432,432,0
|
|
20240905,113200,34785706,432,432,432,432,0
|
|
20240905,113100,34785706,432,432,432,432,1000
|
|
20240905,113000,34353706,434,434,434,434,0
|
|
20240905,112900,34353706,434,433,434,433,2291
|
|
20240905,112800,33361701,433,433,433,433,800
|
|
20240905,112700,33015301,433,433,433,433,5
|
|
20240905,112600,33013136,433,433,433,433,2
|
|
20240905,112500,33012270,433,433,433,433,1404
|
|
20240905,112400,32404338,433,435,435,433,8000
|
|
20240905,112300,28936216,436,436,436,436,0
|
|
20240905,112200,28936216,436,436,436,436,0
|
|
20240905,112100,28936216,436,436,436,436,1
|
|
20240905,112000,28935780,435,435,435,435,0
|
|
20240905,111900,28935780,435,435,435,435,460
|
|
20240905,111800,28735680,435,435,435,435,0
|
|
20240905,111700,28735680,435,435,435,435,5005
|
|
20240905,111600,26558505,435,435,435,435,0
|
|
20240905,111500,26558505,435,435,435,435,0
|
|
20240905,111400,26558505,435,435,435,435,0
|
|
20240905,111300,26558505,435,435,435,435,0
|
|
20240905,111200,26558505,435,435,435,435,0
|
|
20240905,111100,26558505,435,435,435,435,0
|
|
20240905,111000,26558505,435,435,435,435,0
|
|
20240905,110900,26558505,435,435,435,435,0
|
|
20240905,110800,26558505,435,435,435,434,10002
|
|
20240905,110700,22216158,436,436,436,436,0
|
|
20240905,110600,22216158,436,436,436,436,1
|
|
20240905,110500,22215722,436,436,436,436,0
|
|
20240905,110400,22215722,436,436,436,436,0
|
|
20240905,110300,22215722,436,436,436,436,0
|
|
20240905,110200,22215722,436,436,436,436,0
|
|
20240905,110100,22215722,436,436,436,436,0
|
|
20240905,110000,22215722,436,436,436,436,0
|
|
20240905,105900,22215722,436,436,436,436,0
|
|
20240905,105800,22215722,436,436,436,436,0
|
|
20240905,105700,22215722,436,436,436,436,0
|
|
20240905,105600,22215722,436,436,436,436,0
|
|
20240905,105500,22215722,436,436,436,436,0
|
|
20240905,105400,22215722,436,436,436,436,0
|
|
20240905,105300,22215722,436,436,436,436,0
|
|
20240905,105200,22215722,436,436,436,436,0
|
|
20240905,105100,22215722,436,436,436,436,0
|
|
20240905,105000,22215722,436,436,436,436,0
|
|
20240905,104900,22215722,436,436,436,436,30
|
|
20240905,104800,22202642,436,436,436,436,0
|
|
20240905,104700,22202642,436,436,436,436,0
|
|
20240905,104600,22202642,436,436,436,436,366
|
|
20240905,104500,22043066,436,436,436,436,1
|
|
20240905,104400,22042630,436,436,436,436,0
|
|
20240905,104300,22042630,436,436,436,436,0
|
|
20240905,104200,22042630,436,436,436,436,0
|
|
20240905,104100,22042630,436,437,437,436,165
|
|
20240905,104000,21970540,437,437,437,437,10
|
|
20240905,103900,21966170,436,436,436,436,0
|
|
20240905,103800,21966170,436,436,436,436,10223
|
|
20240905,103700,17508942,436,436,436,436,0
|
|
20240905,103600,17508942,436,436,436,436,1
|
|
20240905,103500,17508506,435,435,435,435,100
|
|
20240905,103400,17465006,435,435,435,435,0
|
|
20240905,103300,17465006,435,435,435,435,0
|
|
20240905,103200,17465006,435,435,435,435,0
|
|
20240905,103100,17465006,435,435,435,435,0
|
|
20240905,103000,17465006,435,435,435,435,0
|
|
20240905,102900,17465006,435,435,435,435,0
|
|
20240905,102800,17465006,435,435,435,435,2
|
|
20240905,102700,17464136,435,435,435,435,0
|
|
20240905,102600,17464136,435,435,435,435,0
|
|
20240905,102500,17464136,435,435,435,435,100
|
|
20240905,102400,17420636,436,436,436,436,100
|
|
20240905,102300,17377036,436,436,436,436,0
|
|
20240905,102200,17377036,436,436,436,436,4
|
|
20240905,102100,17375292,436,436,436,436,51
|
|
20240905,102000,17353056,436,436,436,436,0
|
|
20240905,101900,17353056,436,436,436,436,0
|
|
20240905,101800,17353056,436,436,436,436,0
|
|
20240905,101700,17353056,436,436,436,436,36
|
|
20240905,101600,17337360,435,435,435,435,3
|
|
20240905,101500,17336055,435,435,435,435,0
|
|
20240905,101400,17336055,435,435,435,435,0
|
|
20240905,101300,17336055,435,435,435,435,0
|
|
20240905,101200,17336055,435,435,435,435,0
|
|
20240905,101100,17336055,435,435,435,435,0
|
|
20240905,101000,17336055,435,435,435,435,0
|
|
20240905,100900,17336055,435,435,435,435,0
|
|
20240905,100800,17336055,435,435,435,435,24160
|
|
20240905,100700,6826455,435,435,435,435,385
|
|
20240905,100600,6658980,435,435,435,435,2115
|
|
20240905,100500,5738955,436,436,436,436,6
|
|
20240905,100400,5736339,436,436,436,436,0
|
|
20240905,100300,5736339,436,436,436,436,4
|
|
20240905,100200,5734595,436,436,436,436,3
|
|
20240905,100100,5733287,436,436,436,436,0
|
|
20240905,100000,5733287,436,436,436,436,0
|
|
20240905,095900,5733287,436,436,436,436,0
|
|
20240905,095800,5733287,436,436,436,436,0
|
|
20240905,095700,5733287,436,436,436,436,0
|
|
20240905,095600,5733287,436,436,436,436,0
|
|
20240905,095500,5733287,436,436,436,436,100
|
|
20240905,095400,5689687,437,437,437,437,0
|
|
20240905,095300,5689687,437,437,437,437,0
|
|
20240905,095200,5689687,437,437,437,437,0
|
|
20240905,095100,5689687,437,437,437,437,0
|
|
20240905,095000,5689687,437,437,437,437,0
|
|
20240905,094900,5689687,437,437,437,437,0
|
|
20240905,094800,5689687,437,437,437,437,62
|
|
20240905,094700,5662593,436,436,436,436,0
|
|
20240905,094600,5662593,436,436,436,436,7
|
|
20240905,094500,5659541,437,437,437,437,0
|
|
20240905,094400,5659541,437,437,437,437,247
|
|
20240905,094300,5551602,437,437,437,437,0
|
|
20240905,094200,5551602,437,437,437,437,0
|
|
20240905,094100,5551602,437,437,437,437,240
|
|
20240905,094000,5446722,437,437,437,437,0
|
|
20240905,093900,5446722,437,437,437,437,0
|
|
20240905,093800,5446722,437,437,437,437,0
|
|
20240905,093700,5446722,437,437,437,437,13
|
|
20240905,093600,5441041,436,435,436,435,15
|
|
20240905,093500,5434504,435,435,435,435,3
|
|
20240905,093400,5433199,437,437,437,435,17
|
|
20240905,093300,5425776,437,435,437,435,11
|
|
20240905,093200,5420975,437,437,437,437,1
|
|
20240905,093100,5420538,435,436,437,435,5
|
|
20240905,093000,5418358,435,435,435,435,3
|
|
20240905,092900,5417053,435,435,435,435,3
|
|
20240905,092800,5415748,435,435,435,435,3
|
|
20240905,092700,5414443,437,436,437,435,205
|
|
20240905,092600,5324865,435,435,435,435,3
|
|
20240905,092500,5323560,435,435,435,435,3
|
|
20240905,092400,5322255,437,435,437,434,4243
|
|
20240905,092300,3472140,435,435,435,435,3
|
|
20240905,092200,3470835,434,434,434,434,3
|
|
20240905,092100,3469533,436,435,436,435,77
|
|
20240905,092000,3436037,434,435,435,434,4
|
|
20240905,091900,3434300,434,434,434,434,3
|
|
20240905,091800,3432998,435,433,435,433,1183
|
|
20240905,091700,2918818,434,434,434,433,706
|
|
20240905,091600,2612417,434,434,434,434,3
|
|
20240905,091500,2611115,434,435,435,434,4
|
|
20240905,091400,2609378,435,434,435,434,1313
|
|
20240905,091300,2038226,434,433,434,433,105
|
|
20240905,091200,1992759,433,433,435,433,504
|
|
20240905,091100,1773527,433,433,433,433,3
|
|
20240905,091000,1772228,435,435,435,435,2
|
|
20240905,090900,1771358,433,435,435,433,5
|
|
20240905,090800,1769189,435,433,435,433,353
|
|
20240905,090700,1615640,435,434,435,433,462
|
|
20240905,090600,1414678,435,434,435,433,2093
|
|
20240905,090500,505119,433,433,433,433,3
|
|
20240905,090400,503820,432,432,432,432,3
|
|
20240905,090300,502524,432,432,432,432,3
|
|
20240905,090200,501228,434,434,434,431,705
|
|
20240905,090100,195367,434,433,434,432,343
|
|
20240905,090000,46765,434,433,434,433,108
|