575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183200,91405799,430,430,430,430,2114
|
|
20240909,183100,91405799,430,430,430,430,0
|
|
20240909,183000,91405799,430,430,430,430,0
|
|
20240909,182900,91405799,430,430,430,430,0
|
|
20240909,182800,91405799,430,430,430,430,0
|
|
20240909,182700,91405799,430,430,430,430,0
|
|
20240909,182600,91405799,430,430,430,430,0
|
|
20240909,182500,91405799,430,430,430,430,0
|
|
20240909,182400,91405799,430,430,430,430,0
|
|
20240909,182300,91405799,430,430,430,430,0
|
|
20240909,182200,91405799,430,430,430,430,0
|
|
20240909,182100,91405799,430,430,430,430,0
|
|
20240909,182000,91405799,430,430,430,430,0
|
|
20240909,181900,91405799,430,430,430,430,0
|
|
20240909,181800,91405799,430,430,430,430,0
|
|
20240909,181700,91405799,430,430,430,430,0
|
|
20240909,181600,91405799,430,430,430,430,0
|
|
20240909,181500,91405799,430,430,430,430,0
|
|
20240909,181400,91405799,430,430,430,430,0
|
|
20240909,181300,91405799,430,430,430,430,0
|
|
20240909,181200,91405799,430,430,430,430,0
|
|
20240909,181100,91405799,430,430,430,430,0
|
|
20240909,181000,91405799,430,430,430,430,0
|
|
20240909,180900,91405799,430,430,430,430,0
|
|
20240909,180800,91405799,430,430,430,430,0
|
|
20240909,180700,91405799,430,430,430,430,0
|
|
20240909,180600,91405799,430,430,430,430,0
|
|
20240909,180500,91405799,430,430,430,430,0
|
|
20240909,180400,91405799,430,430,430,430,0
|
|
20240909,180300,91405799,430,430,430,430,0
|
|
20240909,180200,91405799,430,430,430,430,2114
|
|
20240909,180100,91405799,430,430,430,430,0
|
|
20240909,180000,91405799,430,430,430,430,0
|
|
20240909,175900,91405799,430,430,430,430,0
|
|
20240909,175800,91405799,430,430,430,430,0
|
|
20240909,175700,91405799,430,430,430,430,0
|
|
20240909,175600,91405799,430,430,430,430,0
|
|
20240909,175500,91405799,430,430,430,430,0
|
|
20240909,175400,91405799,430,430,430,430,0
|
|
20240909,175300,91405799,430,430,430,430,0
|
|
20240909,175200,91405799,430,430,430,430,0
|
|
20240909,175100,91405799,430,430,430,430,0
|
|
20240909,175000,91405799,430,430,430,430,0
|
|
20240909,174900,91405799,430,430,430,430,0
|
|
20240909,174800,91405799,430,430,430,430,0
|
|
20240909,174700,91405799,430,430,430,430,0
|
|
20240909,174600,91405799,430,430,430,430,0
|
|
20240909,174500,91405799,430,430,430,430,0
|
|
20240909,174400,91405799,430,430,430,430,0
|
|
20240909,174300,91405799,430,430,430,430,0
|
|
20240909,174200,91405799,430,430,430,430,0
|
|
20240909,174100,91405799,430,430,430,430,0
|
|
20240909,174000,91405799,430,430,430,430,0
|
|
20240909,173900,91405799,430,430,430,430,0
|
|
20240909,173800,91405799,430,430,430,430,0
|
|
20240909,173700,91405799,430,430,430,430,0
|
|
20240909,173600,91405799,430,430,430,430,0
|
|
20240909,173500,91405799,430,430,430,430,0
|
|
20240909,173400,91405799,430,430,430,430,0
|
|
20240909,173300,91405799,430,430,430,430,0
|
|
20240909,173200,91405799,430,430,430,430,2114
|
|
20240909,173100,91405799,430,430,430,430,0
|
|
20240909,173000,91405799,430,430,430,430,0
|
|
20240909,172900,91405799,430,430,430,430,0
|
|
20240909,172800,91405799,430,430,430,430,0
|
|
20240909,172700,91405799,430,430,430,430,0
|
|
20240909,172600,91405799,430,430,430,430,0
|
|
20240909,172500,91405799,430,430,430,430,0
|
|
20240909,172400,91405799,430,430,430,430,0
|
|
20240909,172300,91405799,430,430,430,430,0
|
|
20240909,172200,91405799,430,430,430,430,0
|
|
20240909,172100,91405799,430,430,430,430,0
|
|
20240909,172000,91405799,430,430,430,430,0
|
|
20240909,171900,91405799,430,430,430,430,0
|
|
20240909,171800,91405799,430,430,430,430,0
|
|
20240909,171700,91405799,430,430,430,430,0
|
|
20240909,171600,91405799,430,430,430,430,0
|
|
20240909,171500,91405799,430,430,430,430,0
|
|
20240909,171400,91405799,430,430,430,430,0
|
|
20240909,171300,91405799,430,430,430,430,0
|
|
20240909,171200,91405799,430,430,430,430,0
|
|
20240909,171100,91405799,430,430,430,430,0
|
|
20240909,171000,91405799,430,430,430,430,0
|
|
20240909,170900,91405799,430,430,430,430,0
|
|
20240909,170800,91405799,430,430,430,430,0
|
|
20240909,170700,91405799,430,430,430,430,0
|
|
20240909,170600,91405799,430,430,430,430,0
|
|
20240909,170500,91405799,430,430,430,430,0
|
|
20240909,170400,91405799,430,430,430,430,0
|
|
20240909,170300,91405799,430,430,430,430,0
|
|
20240909,170200,91405799,430,430,430,430,2114
|
|
20240909,170100,91405799,430,430,430,430,0
|
|
20240909,170000,91405799,430,430,430,430,0
|
|
20240909,165900,91405799,430,430,430,430,0
|
|
20240909,165800,91405799,430,430,430,430,0
|
|
20240909,165700,91405799,430,430,430,430,0
|
|
20240909,165600,91405799,430,430,430,430,0
|
|
20240909,165500,91405799,430,430,430,430,0
|
|
20240909,165400,91405799,430,430,430,430,0
|
|
20240909,165300,91405799,430,430,430,430,0
|
|
20240909,165200,91405799,430,430,430,430,0
|
|
20240909,165100,91405799,430,430,430,430,0
|
|
20240909,165000,91405799,430,430,430,430,0
|
|
20240909,164900,91405799,430,430,430,430,0
|
|
20240909,164800,91405799,430,430,430,430,0
|
|
20240909,164700,91405799,430,430,430,430,0
|
|
20240909,164600,91405799,430,430,430,430,0
|
|
20240909,164500,91405799,430,430,430,430,0
|
|
20240909,164400,91405799,430,430,430,430,0
|
|
20240909,164300,91405799,430,430,430,430,0
|
|
20240909,164200,91405799,430,430,430,430,0
|
|
20240909,164100,91405799,430,430,430,430,0
|
|
20240909,164000,91405799,430,430,430,430,0
|
|
20240909,163900,91405799,430,430,430,430,0
|
|
20240909,163800,91405799,430,430,430,430,0
|
|
20240909,163700,91405799,430,430,430,430,0
|
|
20240909,163600,91405799,430,430,430,430,0
|
|
20240909,163500,91405799,430,430,430,430,0
|
|
20240909,163400,91405799,430,430,430,430,0
|
|
20240909,163300,91405799,430,430,430,430,0
|
|
20240909,163200,91405799,430,430,430,430,2114
|
|
20240909,163100,91405799,430,430,430,430,0
|
|
20240909,163000,91405799,430,430,430,430,0
|
|
20240909,162900,91405799,430,430,430,430,0
|
|
20240909,162800,91405799,430,430,430,430,0
|
|
20240909,162700,91405799,430,430,430,430,0
|
|
20240909,162600,91405799,430,430,430,430,0
|
|
20240909,162500,91405799,430,430,430,430,0
|
|
20240909,162400,91405799,430,430,430,430,0
|
|
20240909,162300,91405799,430,430,430,430,0
|
|
20240909,162200,91405799,430,430,430,430,0
|
|
20240909,162100,91405799,430,430,430,430,0
|
|
20240909,162000,91405799,430,430,430,430,0
|
|
20240909,161900,91405799,430,430,430,430,0
|
|
20240909,161800,91405799,430,430,430,430,0
|
|
20240909,161700,91405799,430,430,430,430,0
|
|
20240909,161600,91405799,430,430,430,430,0
|
|
20240909,161500,91405799,430,430,430,430,0
|
|
20240909,161400,91405799,430,430,430,430,0
|
|
20240909,161300,91405799,430,430,430,430,0
|
|
20240909,161200,91405799,430,430,430,430,0
|
|
20240909,161100,91405799,430,430,430,430,0
|
|
20240909,161000,91405799,430,430,430,430,0
|
|
20240909,160900,91405799,430,430,430,430,0
|
|
20240909,160800,91405799,430,430,430,430,0
|
|
20240909,160700,91405799,430,430,430,430,0
|
|
20240909,160600,91405799,430,430,430,430,0
|
|
20240909,160500,91405799,430,430,430,430,0
|
|
20240909,160400,91405799,430,430,430,430,0
|
|
20240909,160300,91405799,430,430,430,430,0
|
|
20240909,160200,91405799,430,430,430,430,2114
|
|
20240909,160100,91405799,430,430,430,430,0
|
|
20240909,160000,91405799,430,430,430,430,0
|
|
20240909,155900,91405799,430,430,430,430,0
|
|
20240909,155800,91405799,430,430,430,430,0
|
|
20240909,155700,91405799,430,430,430,430,0
|
|
20240909,155600,91405799,430,430,430,430,0
|
|
20240909,155500,91405799,430,430,430,430,0
|
|
20240909,155400,91405799,430,430,430,430,0
|
|
20240909,155300,91405799,430,430,430,430,0
|
|
20240909,155200,91405799,430,430,430,430,0
|
|
20240909,155100,91405799,430,430,430,430,0
|
|
20240909,155000,91405799,430,430,430,430,0
|
|
20240909,154900,91405799,430,430,430,430,0
|
|
20240909,154800,91405799,430,430,430,430,0
|
|
20240909,154700,91405799,430,430,430,430,0
|
|
20240909,154600,91405799,430,430,430,430,0
|
|
20240909,154500,91405799,430,430,430,430,0
|
|
20240909,154400,91405799,430,430,430,430,0
|
|
20240909,154300,91405799,430,430,430,430,0
|
|
20240909,154200,91405799,430,430,430,430,0
|
|
20240909,154100,91405799,430,430,430,430,0
|
|
20240909,154000,91405799,430,430,430,430,0
|
|
20240909,153900,91405799,430,430,430,430,0
|
|
20240909,153800,91405799,430,430,430,430,0
|
|
20240909,153700,91405799,430,430,430,430,0
|
|
20240909,153600,91405799,430,430,430,430,0
|
|
20240909,153500,91405799,430,430,430,430,0
|
|
20240909,153400,91405799,430,430,430,430,0
|
|
20240909,153300,91405799,430,430,430,430,0
|
|
20240909,153200,91405799,430,430,430,430,2114
|
|
20240909,153100,91405799,430,430,430,430,0
|
|
20240909,153000,91405799,430,430,430,430,2114
|
|
20240909,152900,90496779,430,430,430,430,0
|
|
20240909,152800,90496779,430,430,430,430,0
|
|
20240909,152700,90496779,430,430,430,430,0
|
|
20240909,152600,90496779,430,430,430,430,0
|
|
20240909,152500,90496779,430,430,430,430,0
|
|
20240909,152400,90496779,430,430,430,430,0
|
|
20240909,152300,90496779,430,430,430,430,0
|
|
20240909,152200,90496779,430,430,430,430,0
|
|
20240909,152100,90496779,430,430,430,430,0
|
|
20240909,152000,90496779,430,430,430,430,0
|
|
20240909,151900,90496779,430,428,430,427,4292
|
|
20240909,151800,88663873,430,428,430,428,6002
|
|
20240909,151700,86095014,429,429,429,429,380
|
|
20240909,151600,85931994,430,430,430,430,0
|
|
20240909,151500,85931994,430,430,430,430,2
|
|
20240909,151400,85931134,429,429,429,429,1000
|
|
20240909,151300,85502134,429,429,429,429,18
|
|
20240909,151200,85494412,429,428,429,428,2519
|
|
20240909,151100,84415761,429,429,429,429,4000
|
|
20240909,151000,82699761,429,429,429,429,575
|
|
20240909,150900,82453086,429,429,429,429,0
|
|
20240909,150800,82453086,429,428,429,428,4001
|
|
20240909,150700,80740657,429,429,429,429,0
|
|
20240909,150600,80740657,429,429,429,429,8
|
|
20240909,150500,80737225,429,429,429,429,261
|
|
20240909,150400,80625256,429,429,429,429,5000
|
|
20240909,150300,78480256,429,429,429,429,239
|
|
20240909,150200,78377725,430,430,430,430,0
|
|
20240909,150100,78377725,430,430,430,430,1
|
|
20240909,150000,78377295,429,429,429,429,238
|
|
20240909,145900,78275193,430,430,430,430,0
|
|
20240909,145800,78275193,430,430,430,430,1
|
|
20240909,145700,78274763,429,429,429,429,881
|
|
20240909,145600,77896814,429,429,429,429,5119
|
|
20240909,145500,75700763,429,428,429,428,3426
|
|
20240909,145400,74234434,428,428,428,428,238
|
|
20240909,145300,74132570,428,428,428,428,0
|
|
20240909,145200,74132570,428,427,428,427,3
|
|
20240909,145100,74131288,427,427,427,427,0
|
|
20240909,145000,74131288,427,427,427,427,2509
|
|
20240909,144900,73059945,428,428,428,428,0
|
|
20240909,144800,73059945,428,427,428,427,1000
|
|
20240909,144700,72632938,427,427,427,427,0
|
|
20240909,144600,72632938,427,427,427,427,0
|
|
20240909,144500,72632938,427,427,427,427,0
|
|
20240909,144400,72632938,427,427,427,427,0
|
|
20240909,144300,72632938,427,428,428,427,352
|
|
20240909,144200,72482629,428,428,428,428,1
|
|
20240909,144100,72482201,428,428,428,428,119
|
|
20240909,144000,72431269,428,428,428,428,0
|
|
20240909,143900,72431269,428,428,428,428,0
|
|
20240909,143800,72431269,428,428,428,428,256
|
|
20240909,143700,72321701,428,428,428,428,0
|
|
20240909,143600,72321701,428,428,428,428,0
|
|
20240909,143500,72321701,428,428,428,428,1
|
|
20240909,143400,72321273,427,427,427,427,0
|
|
20240909,143300,72321273,427,427,427,427,20
|
|
20240909,143200,72312733,428,428,428,428,0
|
|
20240909,143100,72312733,428,428,428,428,0
|
|
20240909,143000,72312733,428,428,428,428,0
|
|
20240909,142900,72312733,428,428,428,428,0
|
|
20240909,142800,72312733,428,428,428,428,0
|
|
20240909,142700,72312733,428,428,428,428,0
|
|
20240909,142600,72312733,428,428,428,428,119
|
|
20240909,142500,72261801,427,427,427,427,0
|
|
20240909,142400,72261801,427,427,427,427,5510
|
|
20240909,142300,69909031,427,427,427,427,10
|
|
20240909,142200,69904761,426,426,426,426,0
|
|
20240909,142100,69904761,426,426,426,426,0
|
|
20240909,142000,69904761,426,426,426,426,0
|
|
20240909,141900,69904761,426,426,426,426,1378
|
|
20240909,141800,69317733,426,426,426,426,128
|
|
20240909,141700,69263205,426,426,426,426,1
|
|
20240909,141600,69262779,426,426,426,426,0
|
|
20240909,141500,69262779,426,426,426,426,0
|
|
20240909,141400,69262779,426,426,426,426,0
|
|
20240909,141300,69262779,426,426,426,426,0
|
|
20240909,141200,69262779,426,426,426,426,0
|
|
20240909,141100,69262779,426,426,426,426,1
|
|
20240909,141000,69262353,424,425,425,424,3000
|
|
20240909,140900,67989353,426,426,426,426,552
|
|
20240909,140800,67754201,426,426,426,426,1027
|
|
20240909,140700,67316699,426,426,426,426,0
|
|
20240909,140600,67316699,426,426,426,426,0
|
|
20240909,140500,67316699,426,426,426,426,0
|
|
20240909,140400,67316699,426,426,426,426,100
|
|
20240909,140300,67274099,426,426,426,426,0
|
|
20240909,140200,67274099,426,426,426,426,2
|
|
20240909,140100,67273247,426,426,426,426,10
|
|
20240909,140000,67268987,426,426,426,426,0
|
|
20240909,135900,67268987,426,426,426,426,0
|
|
20240909,135800,67268987,426,426,426,426,0
|
|
20240909,135700,67268987,426,426,426,426,0
|
|
20240909,135600,67268987,426,426,426,426,15
|
|
20240909,135500,67262597,426,426,426,426,2
|
|
20240909,135400,67261745,427,426,427,426,3
|
|
20240909,135300,67260466,424,424,424,424,0
|
|
20240909,135200,67260466,424,426,426,424,4464
|
|
20240909,135100,65365681,427,427,427,427,6
|
|
20240909,135000,65363119,426,426,426,426,0
|
|
20240909,134900,65363119,426,426,426,426,0
|
|
20240909,134800,65363119,426,426,426,426,6201
|
|
20240909,134700,62721493,426,426,426,426,1
|
|
20240909,134600,62721067,426,427,427,424,18611
|
|
20240909,134500,54822164,427,427,427,427,0
|
|
20240909,134400,54822164,427,427,427,427,2
|
|
20240909,134300,54821310,427,427,427,427,0
|
|
20240909,134200,54821310,427,427,427,427,5
|
|
20240909,134100,54819175,427,427,427,427,120
|
|
20240909,134000,54767935,427,427,427,427,1
|
|
20240909,133900,54767508,426,426,426,426,0
|
|
20240909,133800,54767508,426,426,426,426,0
|
|
20240909,133700,54767508,426,426,426,426,0
|
|
20240909,133600,54767508,426,426,426,426,120
|
|
20240909,133500,54716388,427,427,427,427,0
|
|
20240909,133400,54716388,427,427,427,427,0
|
|
20240909,133300,54716388,427,427,427,427,0
|
|
20240909,133200,54716388,427,427,427,427,0
|
|
20240909,133100,54716388,427,427,427,427,0
|
|
20240909,133000,54716388,427,427,427,427,1
|
|
20240909,132900,54715961,426,426,426,426,2120
|
|
20240909,132800,53812841,426,426,426,426,15
|
|
20240909,132700,53806451,426,426,426,426,20
|
|
20240909,132600,53797931,426,426,426,426,119
|
|
20240909,132500,53747237,426,426,426,426,4
|
|
20240909,132400,53745533,426,426,426,426,0
|
|
20240909,132300,53745533,426,426,426,426,48
|
|
20240909,132200,53725085,426,426,426,426,0
|
|
20240909,132100,53725085,426,426,426,426,120
|
|
20240909,132000,53673965,426,426,426,426,0
|
|
20240909,131900,53673965,426,426,426,426,27
|
|
20240909,131800,53662463,426,426,426,426,28
|
|
20240909,131700,53650535,426,426,426,426,0
|
|
20240909,131600,53650535,426,426,426,426,120
|
|
20240909,131500,53599415,425,425,425,425,0
|
|
20240909,131400,53599415,425,425,425,425,0
|
|
20240909,131300,53599415,425,425,425,425,0
|
|
20240909,131200,53599415,425,425,425,425,0
|
|
20240909,131100,53599415,425,425,425,425,7973
|
|
20240909,131000,50210890,425,425,425,425,0
|
|
20240909,130900,50210890,425,425,425,425,0
|
|
20240909,130800,50210890,425,425,425,425,0
|
|
20240909,130700,50210890,425,425,425,425,0
|
|
20240909,130600,50210890,425,425,425,425,0
|
|
20240909,130500,50210890,425,425,425,425,0
|
|
20240909,130400,50210890,425,425,425,425,0
|
|
20240909,130300,50210890,425,425,425,425,0
|
|
20240909,130200,50210890,425,425,425,425,0
|
|
20240909,130100,50210890,425,425,425,425,0
|
|
20240909,130000,50210890,425,425,425,425,0
|
|
20240909,125900,50210890,425,425,425,425,4
|
|
20240909,125800,50209190,425,425,425,425,0
|
|
20240909,125700,50209190,425,425,425,425,0
|
|
20240909,125600,50209190,425,425,425,425,0
|
|
20240909,125500,50209190,425,425,425,425,0
|
|
20240909,125400,50209190,425,425,425,425,0
|
|
20240909,125300,50209190,425,425,425,425,34
|
|
20240909,125200,50194740,425,425,425,425,0
|
|
20240909,125100,50194740,425,425,425,425,0
|
|
20240909,125000,50194740,425,425,425,425,0
|
|
20240909,124900,50194740,425,424,425,424,131
|
|
20240909,124800,50139195,425,425,425,425,0
|
|
20240909,124700,50139195,425,425,425,425,0
|
|
20240909,124600,50139195,425,425,425,425,1
|
|
20240909,124500,50138770,424,424,424,424,0
|
|
20240909,124400,50138770,424,424,424,424,0
|
|
20240909,124300,50138770,424,424,424,424,1
|
|
20240909,124200,50138346,425,425,425,425,0
|
|
20240909,124100,50138346,425,425,425,425,0
|
|
20240909,124000,50138346,425,425,425,425,5
|
|
20240909,123900,50136221,425,425,425,425,1
|
|
20240909,123800,50135796,424,424,424,424,0
|
|
20240909,123700,50135796,424,424,424,424,1920
|
|
20240909,123600,49321716,424,424,424,424,0
|
|
20240909,123500,49321716,424,424,424,424,0
|
|
20240909,123400,49321716,424,424,424,424,2
|
|
20240909,123300,49320868,424,424,424,424,0
|
|
20240909,123200,49320868,424,424,424,424,0
|
|
20240909,123100,49320868,424,424,424,424,0
|
|
20240909,123000,49320868,424,424,424,424,0
|
|
20240909,122900,49320868,424,424,424,424,3586
|
|
20240909,122800,47800404,424,424,424,424,0
|
|
20240909,122700,47800404,424,424,424,424,8
|
|
20240909,122600,47797012,425,425,425,425,0
|
|
20240909,122500,47797012,425,425,425,425,0
|
|
20240909,122400,47797012,425,425,425,425,3
|
|
20240909,122300,47795737,424,424,424,424,0
|
|
20240909,122200,47795737,424,424,424,424,1407
|
|
20240909,122100,47199169,424,424,424,424,0
|
|
20240909,122000,47199169,424,424,424,424,21
|
|
20240909,121900,47190265,424,424,424,424,0
|
|
20240909,121800,47190265,424,424,424,424,11
|
|
20240909,121700,47185601,424,424,424,424,68
|
|
20240909,121600,47156769,424,424,424,424,0
|
|
20240909,121500,47156769,424,424,424,424,1
|
|
20240909,121400,47156345,424,424,424,424,0
|
|
20240909,121300,47156345,424,424,424,424,0
|
|
20240909,121200,47156345,424,424,424,424,1
|
|
20240909,121100,47155921,424,424,424,424,0
|
|
20240909,121000,47155921,424,424,424,424,0
|
|
20240909,120900,47155921,424,424,424,424,0
|
|
20240909,120800,47155921,424,424,424,424,0
|
|
20240909,120700,47155921,424,424,424,424,0
|
|
20240909,120600,47155921,424,424,424,424,0
|
|
20240909,120500,47155921,424,424,424,424,0
|
|
20240909,120400,47155921,424,424,424,424,0
|
|
20240909,120300,47155921,424,424,424,424,0
|
|
20240909,120200,47155921,424,424,424,424,3
|
|
20240909,120100,47154649,423,423,423,423,0
|
|
20240909,120000,47154649,423,423,423,423,0
|
|
20240909,115900,47154649,423,424,424,423,41
|
|
20240909,115800,47137266,424,424,424,424,0
|
|
20240909,115700,47137266,424,424,424,424,12
|
|
20240909,115600,47132178,424,424,424,424,0
|
|
20240909,115500,47132178,424,424,424,424,0
|
|
20240909,115400,47132178,424,423,424,423,13
|
|
20240909,115300,47126668,423,423,423,423,400
|
|
20240909,115200,46957468,424,424,424,424,0
|
|
20240909,115100,46957468,424,424,424,424,0
|
|
20240909,115000,46957468,424,424,424,424,48
|
|
20240909,114900,46937116,423,423,423,423,0
|
|
20240909,114800,46937116,423,423,423,423,450
|
|
20240909,114700,46746766,424,424,424,424,0
|
|
20240909,114600,46746766,424,424,424,424,20
|
|
20240909,114500,46738286,423,423,423,423,0
|
|
20240909,114400,46738286,423,423,423,423,0
|
|
20240909,114300,46738286,423,423,423,423,0
|
|
20240909,114200,46738286,423,424,424,423,71
|
|
20240909,114100,46708205,423,423,423,423,0
|
|
20240909,114000,46708205,423,423,423,423,0
|
|
20240909,113900,46708205,423,423,423,423,0
|
|
20240909,113800,46708205,423,423,423,423,0
|
|
20240909,113700,46708205,423,423,423,423,0
|
|
20240909,113600,46708205,423,424,424,423,3544
|
|
20240909,113500,45206581,425,425,425,425,0
|
|
20240909,113400,45206581,425,425,425,425,13
|
|
20240909,113300,45201056,425,425,425,425,0
|
|
20240909,113200,45201056,425,425,425,425,0
|
|
20240909,113100,45201056,425,425,425,425,0
|
|
20240909,113000,45201056,425,425,425,425,0
|
|
20240909,112900,45201056,425,425,425,425,0
|
|
20240909,112800,45201056,425,425,425,425,11
|
|
20240909,112700,45196381,425,425,425,425,22
|
|
20240909,112600,45187031,425,425,425,425,3
|
|
20240909,112500,45185756,424,424,424,424,0
|
|
20240909,112400,45185756,424,424,424,424,0
|
|
20240909,112300,45185756,424,424,424,424,5
|
|
20240909,112200,45183636,425,425,425,425,0
|
|
20240909,112100,45183636,425,425,425,425,0
|
|
20240909,112000,45183636,425,425,425,425,1
|
|
20240909,111900,45183211,422,424,424,422,5000
|
|
20240909,111800,43072045,424,424,424,424,0
|
|
20240909,111700,43072045,424,424,424,424,0
|
|
20240909,111600,43072045,424,424,424,424,0
|
|
20240909,111500,43072045,424,424,424,424,0
|
|
20240909,111400,43072045,424,424,424,424,4
|
|
20240909,111300,43070349,422,422,422,422,23
|
|
20240909,111200,43060643,422,424,424,422,7056
|
|
20240909,111100,40075984,424,426,426,424,4001
|
|
20240909,111000,38379536,426,426,426,426,0
|
|
20240909,110900,38379536,426,426,426,426,0
|
|
20240909,110800,38379536,426,426,426,426,15
|
|
20240909,110700,38373146,426,426,426,426,15
|
|
20240909,110600,38366756,426,426,426,426,0
|
|
20240909,110500,38366756,426,426,426,426,1
|
|
20240909,110400,38366330,424,424,424,424,0
|
|
20240909,110300,38366330,424,424,424,424,591
|
|
20240909,110200,38115746,424,424,424,424,0
|
|
20240909,110100,38115746,424,424,424,424,0
|
|
20240909,110000,38115746,424,424,424,424,0
|
|
20240909,105900,38115746,424,424,424,424,500
|
|
20240909,105800,37903746,424,424,424,424,0
|
|
20240909,105700,37903746,424,425,425,424,11098
|
|
20240909,105600,33198102,426,426,426,426,0
|
|
20240909,105500,33198102,426,426,426,426,0
|
|
20240909,105400,33198102,426,426,426,426,36
|
|
20240909,105300,33182766,426,426,426,426,0
|
|
20240909,105200,33182766,426,426,426,426,0
|
|
20240909,105100,33182766,426,426,426,426,5
|
|
20240909,105000,33180636,427,427,427,427,0
|
|
20240909,104900,33180636,427,427,427,427,0
|
|
20240909,104800,33180636,427,427,427,427,0
|
|
20240909,104700,33180636,427,427,427,427,0
|
|
20240909,104600,33180636,427,427,427,427,0
|
|
20240909,104500,33180636,427,427,427,427,0
|
|
20240909,104400,33180636,427,425,427,425,8398
|
|
20240909,104300,29602987,424,424,424,424,0
|
|
20240909,104200,29602987,424,424,424,424,0
|
|
20240909,104100,29602987,424,424,424,424,0
|
|
20240909,104000,29602987,424,424,424,424,0
|
|
20240909,103900,29602987,424,424,424,424,691
|
|
20240909,103800,29310003,424,424,424,424,3493
|
|
20240909,103700,27828971,425,425,425,425,0
|
|
20240909,103600,27828971,425,425,425,425,0
|
|
20240909,103500,27828971,425,425,425,425,0
|
|
20240909,103400,27828971,425,425,425,425,2352
|
|
20240909,103300,26829371,425,425,425,425,0
|
|
20240909,103200,26829371,425,425,425,425,0
|
|
20240909,103100,26829371,425,425,425,425,300
|
|
20240909,103000,26701871,425,425,425,425,10
|
|
20240909,102900,26697621,424,424,424,424,1508
|
|
20240909,102800,26058229,425,425,425,425,0
|
|
20240909,102700,26058229,425,425,425,425,0
|
|
20240909,102600,26058229,425,425,425,425,0
|
|
20240909,102500,26058229,425,425,425,425,0
|
|
20240909,102400,26058229,425,425,425,425,0
|
|
20240909,102300,26058229,425,425,425,425,0
|
|
20240909,102200,26058229,425,425,425,425,0
|
|
20240909,102100,26058229,425,425,425,425,0
|
|
20240909,102000,26058229,425,425,425,425,0
|
|
20240909,101900,26058229,425,425,425,425,3
|
|
20240909,101800,26056954,425,425,425,425,0
|
|
20240909,101700,26056954,425,425,425,425,3
|
|
20240909,101600,26055679,425,425,425,425,0
|
|
20240909,101500,26055679,425,425,425,425,0
|
|
20240909,101400,26055679,425,425,425,425,0
|
|
20240909,101300,26055679,425,425,425,425,3
|
|
20240909,101200,26054404,425,425,425,425,0
|
|
20240909,101100,26054404,425,425,425,425,0
|
|
20240909,101000,26054404,425,425,425,425,0
|
|
20240909,100900,26054404,425,425,425,425,0
|
|
20240909,100800,26054404,425,425,425,425,1
|
|
20240909,100700,26053979,425,425,425,425,6
|
|
20240909,100600,26051429,425,425,425,425,6
|
|
20240909,100500,26048879,424,424,424,424,99
|
|
20240909,100400,26006903,424,424,424,424,3
|
|
20240909,100300,26005631,424,424,424,424,1
|
|
20240909,100200,26005207,424,424,424,424,0
|
|
20240909,100100,26005207,424,424,424,424,71
|
|
20240909,100000,25975103,423,423,423,423,0
|
|
20240909,095900,25975103,423,423,423,423,0
|
|
20240909,095800,25975103,423,424,424,423,2360
|
|
20240909,095700,24974680,424,424,424,424,0
|
|
20240909,095600,24974680,424,425,425,424,95
|
|
20240909,095500,24934399,425,424,425,424,13
|
|
20240909,095400,24928875,425,426,426,425,58
|
|
20240909,095300,24904195,426,426,426,426,24
|
|
20240909,095200,24893971,425,425,425,425,0
|
|
20240909,095100,24893971,425,425,425,425,1371
|
|
20240909,095000,24311296,426,426,426,426,0
|
|
20240909,094900,24311296,426,426,426,426,0
|
|
20240909,094800,24311296,426,426,426,426,16
|
|
20240909,094700,24304480,426,426,426,426,0
|
|
20240909,094600,24304480,426,426,426,426,19
|
|
20240909,094500,24296386,426,426,426,426,35
|
|
20240909,094400,24281476,425,425,425,425,0
|
|
20240909,094300,24281476,425,425,425,425,0
|
|
20240909,094200,24281476,425,425,425,425,0
|
|
20240909,094100,24281476,425,425,425,425,100
|
|
20240909,094000,24238976,426,426,426,426,0
|
|
20240909,093900,24238976,426,426,426,426,11
|
|
20240909,093800,24234290,426,426,426,426,13
|
|
20240909,093700,24228752,425,426,426,425,2
|
|
20240909,093600,24227901,426,426,426,426,1
|
|
20240909,093500,24227475,425,424,425,424,9930
|
|
20240909,093400,20017153,424,424,424,424,73
|
|
20240909,093300,19986201,424,426,426,424,2238
|
|
20240909,093200,19035158,426,426,426,426,233
|
|
20240909,093100,18935900,426,425,426,424,1532
|
|
20240909,093000,18284802,425,424,425,424,785
|
|
20240909,092900,17951945,424,424,424,424,504
|
|
20240909,092800,17738249,424,424,424,424,0
|
|
20240909,092700,17738249,424,424,424,424,0
|
|
20240909,092600,17738249,424,424,424,424,1
|
|
20240909,092500,17737825,424,424,424,424,150
|
|
20240909,092400,17674225,424,423,424,423,1905
|
|
20240909,092300,16868321,424,424,424,424,1578
|
|
20240909,092200,16199249,425,425,425,425,0
|
|
20240909,092100,16199249,425,425,425,425,251
|
|
20240909,092000,16092574,425,424,425,424,2489
|
|
20240909,091900,15037232,424,423,424,423,410
|
|
20240909,091800,14863792,424,424,424,424,509
|
|
20240909,091700,14647976,423,423,423,423,2631
|
|
20240909,091600,13535063,423,424,424,423,1539
|
|
20240909,091500,12883045,423,424,424,423,174
|
|
20240909,091400,12809389,423,424,424,423,501
|
|
20240909,091300,12597465,423,423,423,423,100
|
|
20240909,091200,12555165,424,424,424,424,0
|
|
20240909,091100,12555165,424,423,424,423,407
|
|
20240909,091000,12382868,423,423,423,423,405
|
|
20240909,090900,12211553,422,423,423,422,4018
|
|
20240909,090800,10515947,423,423,423,423,93
|
|
20240909,090700,10476608,422,422,422,422,5000
|
|
20240909,090600,8366608,423,421,423,420,2323
|
|
20240909,090500,7388325,421,422,422,421,6841
|
|
20240909,090400,4507143,421,422,422,421,2700
|
|
20240909,090300,3370243,422,424,424,422,833
|
|
20240909,090200,3017987,425,427,427,425,1904
|
|
20240909,090100,2207746,427,427,427,427,0
|
|
20240909,090000,2207746,427,429,429,427,5147
|