675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,201200,43692712,695,695,695,695,5291
|
|
20240829,201100,43692712,695,695,695,695,0
|
|
20240829,201000,43692712,695,695,695,695,0
|
|
20240829,200900,43692712,695,695,695,695,0
|
|
20240829,200800,43692712,695,695,695,695,0
|
|
20240829,200700,43692712,695,695,695,695,0
|
|
20240829,200600,43692712,695,695,695,695,0
|
|
20240829,200500,43692712,695,695,695,695,0
|
|
20240829,200400,43692712,695,695,695,695,0
|
|
20240829,200300,43692712,695,695,695,695,0
|
|
20240829,200200,43692712,695,695,695,695,0
|
|
20240829,200100,43692712,695,695,695,695,0
|
|
20240829,200000,43692712,695,695,695,695,0
|
|
20240829,195900,43692712,695,695,695,695,0
|
|
20240829,195800,43692712,695,695,695,695,0
|
|
20240829,195700,43692712,695,695,695,695,0
|
|
20240829,195600,43692712,695,695,695,695,0
|
|
20240829,195500,43692712,695,695,695,695,0
|
|
20240829,195400,43692712,695,695,695,695,0
|
|
20240829,195300,43692712,695,695,695,695,0
|
|
20240829,195200,43692712,695,695,695,695,0
|
|
20240829,195100,43692712,695,695,695,695,0
|
|
20240829,195000,43692712,695,695,695,695,0
|
|
20240829,194900,43692712,695,695,695,695,0
|
|
20240829,194800,43692712,695,695,695,695,0
|
|
20240829,194700,43692712,695,695,695,695,0
|
|
20240829,194600,43692712,695,695,695,695,0
|
|
20240829,194500,43692712,695,695,695,695,0
|
|
20240829,194400,43692712,695,695,695,695,0
|
|
20240829,194300,43692712,695,695,695,695,0
|
|
20240829,194200,43692712,695,695,695,695,5291
|
|
20240829,194100,43692712,695,695,695,695,0
|
|
20240829,194000,43692712,695,695,695,695,0
|
|
20240829,193900,43692712,695,695,695,695,0
|
|
20240829,193800,43692712,695,695,695,695,0
|
|
20240829,193700,43692712,695,695,695,695,0
|
|
20240829,193600,43692712,695,695,695,695,0
|
|
20240829,193500,43692712,695,695,695,695,0
|
|
20240829,193400,43692712,695,695,695,695,0
|
|
20240829,193300,43692712,695,695,695,695,0
|
|
20240829,193200,43692712,695,695,695,695,0
|
|
20240829,193100,43692712,695,695,695,695,0
|
|
20240829,193000,43692712,695,695,695,695,0
|
|
20240829,192900,43692712,695,695,695,695,0
|
|
20240829,192800,43692712,695,695,695,695,0
|
|
20240829,192700,43692712,695,695,695,695,0
|
|
20240829,192600,43692712,695,695,695,695,0
|
|
20240829,192500,43692712,695,695,695,695,0
|
|
20240829,192400,43692712,695,695,695,695,0
|
|
20240829,192300,43692712,695,695,695,695,0
|
|
20240829,192200,43692712,695,695,695,695,0
|
|
20240829,192100,43692712,695,695,695,695,0
|
|
20240829,192000,43692712,695,695,695,695,0
|
|
20240829,191900,43692712,695,695,695,695,0
|
|
20240829,191800,43692712,695,695,695,695,0
|
|
20240829,191700,43692712,695,695,695,695,0
|
|
20240829,191600,43692712,695,695,695,695,0
|
|
20240829,191500,43692712,695,695,695,695,0
|
|
20240829,191400,43692712,695,695,695,695,0
|
|
20240829,191300,43692712,695,695,695,695,0
|
|
20240829,191200,43692712,695,695,695,695,5291
|
|
20240829,191100,43692712,695,695,695,695,0
|
|
20240829,191000,43692712,695,695,695,695,0
|
|
20240829,190900,43692712,695,695,695,695,0
|
|
20240829,190800,43692712,695,695,695,695,0
|
|
20240829,190700,43692712,695,695,695,695,0
|
|
20240829,190600,43692712,695,695,695,695,0
|
|
20240829,190500,43692712,695,695,695,695,0
|
|
20240829,190400,43692712,695,695,695,695,0
|
|
20240829,190300,43692712,695,695,695,695,0
|
|
20240829,190200,43692712,695,695,695,695,0
|
|
20240829,190100,43692712,695,695,695,695,0
|
|
20240829,190000,43692712,695,695,695,695,0
|
|
20240829,185900,43692712,695,695,695,695,0
|
|
20240829,185800,43692712,695,695,695,695,0
|
|
20240829,185700,43692712,695,695,695,695,0
|
|
20240829,185600,43692712,695,695,695,695,0
|
|
20240829,185500,43692712,695,695,695,695,0
|
|
20240829,185400,43692712,695,695,695,695,0
|
|
20240829,185300,43692712,695,695,695,695,0
|
|
20240829,185200,43692712,695,695,695,695,0
|
|
20240829,185100,43692712,695,695,695,695,0
|
|
20240829,185000,43692712,695,695,695,695,0
|
|
20240829,184900,43692712,695,695,695,695,0
|
|
20240829,184800,43692712,695,695,695,695,0
|
|
20240829,184700,43692712,695,695,695,695,0
|
|
20240829,184600,43692712,695,695,695,695,0
|
|
20240829,184500,43692712,695,695,695,695,0
|
|
20240829,184400,43692712,695,695,695,695,0
|
|
20240829,184300,43692712,695,695,695,695,0
|
|
20240829,184200,43692712,695,695,695,695,5291
|
|
20240829,184100,43692712,695,695,695,695,0
|
|
20240829,184000,43692712,695,695,695,695,0
|
|
20240829,183900,43692712,695,695,695,695,0
|
|
20240829,183800,43692712,695,695,695,695,0
|
|
20240829,183700,43692712,695,695,695,695,0
|
|
20240829,183600,43692712,695,695,695,695,0
|
|
20240829,183500,43692712,695,695,695,695,0
|
|
20240829,183400,43692712,695,695,695,695,0
|
|
20240829,183300,43692712,695,695,695,695,0
|
|
20240829,183200,43692712,695,695,695,695,0
|
|
20240829,183100,43692712,695,695,695,695,0
|
|
20240829,183000,43692712,695,695,695,695,0
|
|
20240829,182900,43692712,695,695,695,695,0
|
|
20240829,182800,43692712,695,695,695,695,0
|
|
20240829,182700,43692712,695,695,695,695,0
|
|
20240829,182600,43692712,695,695,695,695,0
|
|
20240829,182500,43692712,695,695,695,695,0
|
|
20240829,182400,43692712,695,695,695,695,0
|
|
20240829,182300,43692712,695,695,695,695,0
|
|
20240829,182200,43692712,695,695,695,695,0
|
|
20240829,182100,43692712,695,695,695,695,0
|
|
20240829,182000,43692712,695,695,695,695,0
|
|
20240829,181900,43692712,695,695,695,695,0
|
|
20240829,181800,43692712,695,695,695,695,0
|
|
20240829,181700,43692712,695,695,695,695,0
|
|
20240829,181600,43692712,695,695,695,695,0
|
|
20240829,181500,43692712,695,695,695,695,0
|
|
20240829,181400,43692712,695,695,695,695,0
|
|
20240829,181300,43692712,695,695,695,695,0
|
|
20240829,181200,43692712,695,695,695,695,5291
|
|
20240829,181100,43692712,695,695,695,695,0
|
|
20240829,181000,43692712,695,695,695,695,0
|
|
20240829,180900,43692712,695,695,695,695,0
|
|
20240829,180800,43692712,695,695,695,695,0
|
|
20240829,180700,43692712,695,695,695,695,0
|
|
20240829,180600,43692712,695,695,695,695,0
|
|
20240829,180500,43692712,695,695,695,695,0
|
|
20240829,180400,43692712,695,695,695,695,0
|
|
20240829,180300,43692712,695,695,695,695,0
|
|
20240829,180200,43692712,695,695,695,695,0
|
|
20240829,180100,43692712,695,695,695,695,0
|
|
20240829,180000,43692712,695,695,695,695,0
|
|
20240829,175900,43692712,695,695,695,695,0
|
|
20240829,175800,43692712,695,695,695,695,0
|
|
20240829,175700,43692712,695,695,695,695,0
|
|
20240829,175600,43692712,695,695,695,695,0
|
|
20240829,175500,43692712,695,695,695,695,0
|
|
20240829,175400,43692712,695,695,695,695,0
|
|
20240829,175300,43692712,695,695,695,695,0
|
|
20240829,175200,43692712,695,695,695,695,0
|
|
20240829,175100,43692712,695,695,695,695,0
|
|
20240829,175000,43692712,695,695,695,695,0
|
|
20240829,174900,43692712,695,695,695,695,0
|
|
20240829,174800,43692712,695,695,695,695,0
|
|
20240829,174700,43692712,695,695,695,695,0
|
|
20240829,174600,43692712,695,695,695,695,0
|
|
20240829,174500,43692712,695,695,695,695,0
|
|
20240829,174400,43692712,695,695,695,695,0
|
|
20240829,174300,43692712,695,695,695,695,0
|
|
20240829,174200,43692712,695,695,695,695,5291
|
|
20240829,174100,43692712,695,695,695,695,0
|
|
20240829,174000,43692712,695,695,695,695,0
|
|
20240829,173900,43692712,695,695,695,695,0
|
|
20240829,173800,43692712,695,695,695,695,0
|
|
20240829,173700,43692712,695,695,695,695,0
|
|
20240829,173600,43692712,695,695,695,695,0
|
|
20240829,173500,43692712,695,695,695,695,0
|
|
20240829,173400,43692712,695,695,695,695,0
|
|
20240829,173300,43692712,695,695,695,695,0
|
|
20240829,173200,43692712,695,695,695,695,0
|
|
20240829,173100,43692712,695,695,695,695,0
|
|
20240829,173000,43692712,695,695,695,695,0
|
|
20240829,172900,43692712,695,695,695,695,0
|
|
20240829,172800,43692712,695,695,695,695,0
|
|
20240829,172700,43692712,695,695,695,695,0
|
|
20240829,172600,43692712,695,695,695,695,0
|
|
20240829,172500,43692712,695,695,695,695,0
|
|
20240829,172400,43692712,695,695,695,695,0
|
|
20240829,172300,43692712,695,695,695,695,0
|
|
20240829,172200,43692712,695,695,695,695,0
|
|
20240829,172100,43692712,695,695,695,695,0
|
|
20240829,172000,43692712,695,695,695,695,0
|
|
20240829,171900,43692712,695,695,695,695,0
|
|
20240829,171800,43692712,695,695,695,695,0
|
|
20240829,171700,43692712,695,695,695,695,0
|
|
20240829,171600,43692712,695,695,695,695,0
|
|
20240829,171500,43692712,695,695,695,695,0
|
|
20240829,171400,43692712,695,695,695,695,0
|
|
20240829,171300,43692712,695,695,695,695,0
|
|
20240829,171200,43692712,695,695,695,695,5291
|
|
20240829,171100,43692712,695,695,695,695,0
|
|
20240829,171000,43692712,695,695,695,695,0
|
|
20240829,170900,43692712,695,695,695,695,0
|
|
20240829,170800,43692712,695,695,695,695,0
|
|
20240829,170700,43692712,695,695,695,695,0
|
|
20240829,170600,43692712,695,695,695,695,0
|
|
20240829,170500,43692712,695,695,695,695,0
|
|
20240829,170400,43692712,695,695,695,695,0
|
|
20240829,170300,43692712,695,695,695,695,0
|
|
20240829,170200,43692712,695,695,695,695,0
|
|
20240829,170100,43692712,695,695,695,695,0
|
|
20240829,170000,43692712,695,695,695,695,0
|
|
20240829,165900,43692712,695,695,695,695,0
|
|
20240829,165800,43692712,695,695,695,695,0
|
|
20240829,165700,43692712,695,695,695,695,0
|
|
20240829,165600,43692712,695,695,695,695,0
|
|
20240829,165500,43692712,695,695,695,695,0
|
|
20240829,165400,43692712,695,695,695,695,0
|
|
20240829,165300,43692712,695,695,695,695,0
|
|
20240829,165200,43692712,695,695,695,695,0
|
|
20240829,165100,43692712,695,695,695,695,0
|
|
20240829,165000,43692712,695,695,695,695,0
|
|
20240829,164900,43692712,695,695,695,695,0
|
|
20240829,164800,43692712,695,695,695,695,0
|
|
20240829,164700,43692712,695,695,695,695,0
|
|
20240829,164600,43692712,695,695,695,695,0
|
|
20240829,164500,43692712,695,695,695,695,0
|
|
20240829,164400,43692712,695,695,695,695,0
|
|
20240829,164300,43692712,695,695,695,695,0
|
|
20240829,164200,43692712,695,695,695,695,5291
|
|
20240829,164100,43692712,695,695,695,695,0
|
|
20240829,164000,43692712,695,695,695,695,0
|
|
20240829,163900,43692712,695,695,695,695,0
|
|
20240829,163800,43692712,695,695,695,695,0
|
|
20240829,163700,43692712,695,695,695,695,0
|
|
20240829,163600,43692712,695,695,695,695,0
|
|
20240829,163500,43692712,695,695,695,695,0
|
|
20240829,163400,43692712,695,695,695,695,0
|
|
20240829,163300,43692712,695,695,695,695,0
|
|
20240829,163200,43692712,695,695,695,695,0
|
|
20240829,163100,43692712,695,695,695,695,0
|
|
20240829,163000,43692712,695,695,695,695,0
|
|
20240829,162900,43692712,695,695,695,695,0
|
|
20240829,162800,43692712,695,695,695,695,0
|
|
20240829,162700,43692712,695,695,695,695,0
|
|
20240829,162600,43692712,695,695,695,695,0
|
|
20240829,162500,43692712,695,695,695,695,0
|
|
20240829,162400,43692712,695,695,695,695,0
|
|
20240829,162300,43692712,695,695,695,695,0
|
|
20240829,162200,43692712,695,695,695,695,0
|
|
20240829,162100,43692712,695,695,695,695,0
|
|
20240829,162000,43692712,695,695,695,695,0
|
|
20240829,161900,43692712,695,695,695,695,0
|
|
20240829,161800,43692712,695,695,695,695,0
|
|
20240829,161700,43692712,695,695,695,695,0
|
|
20240829,161600,43692712,695,695,695,695,0
|
|
20240829,161500,43692712,695,695,695,695,0
|
|
20240829,161400,43692712,695,695,695,695,0
|
|
20240829,161300,43692712,695,695,695,695,0
|
|
20240829,161200,43692712,695,695,695,695,5291
|
|
20240829,161100,43692712,695,695,695,695,0
|
|
20240829,161000,43692712,695,695,695,695,0
|
|
20240829,160900,43692712,695,695,695,695,0
|
|
20240829,160800,43692712,695,695,695,695,0
|
|
20240829,160700,43692712,695,695,695,695,0
|
|
20240829,160600,43692712,695,695,695,695,0
|
|
20240829,160500,43692712,695,695,695,695,0
|
|
20240829,160400,43692712,695,695,695,695,0
|
|
20240829,160300,43692712,695,695,695,695,0
|
|
20240829,160200,43692712,695,695,695,695,0
|
|
20240829,160100,43692712,695,695,695,695,0
|
|
20240829,160000,43692712,695,695,695,695,0
|
|
20240829,155900,43692712,695,695,695,695,0
|
|
20240829,155800,43692712,695,695,695,695,0
|
|
20240829,155700,43692712,695,695,695,695,0
|
|
20240829,155600,43692712,695,695,695,695,0
|
|
20240829,155500,43692712,695,695,695,695,0
|
|
20240829,155400,43692712,695,695,695,695,0
|
|
20240829,155300,43692712,695,695,695,695,0
|
|
20240829,155200,43692712,695,695,695,695,0
|
|
20240829,155100,43692712,695,695,695,695,0
|
|
20240829,155000,43692712,695,695,695,695,0
|
|
20240829,154900,43692712,695,695,695,695,0
|
|
20240829,154800,43692712,695,695,695,695,0
|
|
20240829,154700,43692712,695,695,695,695,0
|
|
20240829,154600,43692712,695,695,695,695,0
|
|
20240829,154500,43692712,695,695,695,695,0
|
|
20240829,154400,43692712,695,695,695,695,0
|
|
20240829,154300,43692712,695,695,695,695,0
|
|
20240829,154200,43692712,695,695,695,695,5291
|
|
20240829,154100,43692712,695,695,695,695,0
|
|
20240829,154000,43692712,695,695,695,695,0
|
|
20240829,153900,43692712,695,695,695,695,0
|
|
20240829,153800,43692712,695,695,695,695,0
|
|
20240829,153700,43692712,695,695,695,695,0
|
|
20240829,153600,43692712,695,695,695,695,0
|
|
20240829,153500,43692712,695,695,695,695,0
|
|
20240829,153400,43692712,695,695,695,695,0
|
|
20240829,153300,43692712,695,695,695,695,0
|
|
20240829,153200,43692712,695,695,695,695,0
|
|
20240829,153100,43692712,695,695,695,695,0
|
|
20240829,153000,43692712,695,695,695,695,5291
|
|
20240829,152900,40015467,701,701,701,701,0
|
|
20240829,152800,40015467,701,701,701,701,0
|
|
20240829,152700,40015467,701,701,701,701,0
|
|
20240829,152600,40015467,701,701,701,701,0
|
|
20240829,152500,40015467,701,701,701,701,0
|
|
20240829,152400,40015467,701,701,701,701,0
|
|
20240829,152300,40015467,701,701,701,701,0
|
|
20240829,152200,40015467,701,701,701,701,0
|
|
20240829,152100,40015467,701,701,701,701,0
|
|
20240829,152000,40015467,701,701,701,701,0
|
|
20240829,151900,40015467,701,693,701,693,3200
|
|
20240829,151800,37789173,695,696,696,695,4292
|
|
20240829,151700,34804421,696,697,697,696,31
|
|
20240829,151600,34782829,697,697,697,697,0
|
|
20240829,151500,34782829,697,697,697,697,15
|
|
20240829,151400,34772374,697,697,697,697,0
|
|
20240829,151300,34772374,697,697,697,697,239
|
|
20240829,151200,34605791,696,696,696,696,15
|
|
20240829,151100,34595351,697,697,697,697,0
|
|
20240829,151000,34595351,697,696,697,696,83
|
|
20240829,150900,34537577,696,696,696,696,130
|
|
20240829,150800,34447097,697,697,697,697,0
|
|
20240829,150700,34447097,697,697,697,697,0
|
|
20240829,150600,34447097,697,697,697,697,0
|
|
20240829,150500,34447097,697,697,697,697,15
|
|
20240829,150400,34436642,699,697,699,697,50
|
|
20240829,150300,34401722,696,696,696,696,0
|
|
20240829,150200,34401722,696,696,696,696,16
|
|
20240829,150100,34390586,696,696,696,696,15
|
|
20240829,150000,34380146,696,696,696,696,650
|
|
20240829,145900,33927746,698,698,698,698,0
|
|
20240829,145800,33927746,698,698,698,698,239
|
|
20240829,145700,33760924,696,696,696,696,30
|
|
20240829,145600,33740044,696,696,696,696,15
|
|
20240829,145500,33729604,696,696,696,696,0
|
|
20240829,145400,33729604,696,696,696,696,15
|
|
20240829,145300,33719164,696,696,696,696,15
|
|
20240829,145200,33708724,696,696,696,696,0
|
|
20240829,145100,33708724,696,697,697,696,103
|
|
20240829,145000,33637035,696,696,696,696,0
|
|
20240829,144900,33637035,696,696,696,696,15
|
|
20240829,144800,33626595,697,697,697,697,0
|
|
20240829,144700,33626595,697,697,697,697,0
|
|
20240829,144600,33626595,697,697,697,697,15
|
|
20240829,144500,33616140,698,697,698,697,30
|
|
20240829,144400,33595215,697,697,697,697,0
|
|
20240829,144300,33595215,697,697,697,697,0
|
|
20240829,144200,33595215,697,697,697,697,0
|
|
20240829,144100,33595215,697,696,697,696,1031
|
|
20240829,144000,32877623,696,696,696,696,15
|
|
20240829,143900,32867183,696,696,696,696,0
|
|
20240829,143800,32867183,696,696,696,696,15
|
|
20240829,143700,32856743,696,696,696,696,15
|
|
20240829,143600,32846303,696,696,696,696,0
|
|
20240829,143500,32846303,696,696,696,696,15
|
|
20240829,143400,32835863,698,698,698,698,0
|
|
20240829,143300,32835863,698,697,698,696,1146
|
|
20240829,143200,32037806,697,697,697,697,15
|
|
20240829,143100,32027351,697,697,697,697,0
|
|
20240829,143000,32027351,697,697,697,697,15
|
|
20240829,142900,32016896,697,697,697,697,15
|
|
20240829,142800,32006441,697,697,697,697,2
|
|
20240829,142700,32005047,697,697,697,697,13
|
|
20240829,142600,31995986,697,697,697,697,22
|
|
20240829,142500,31980652,697,696,697,696,30
|
|
20240829,142400,31959757,697,697,697,697,0
|
|
20240829,142300,31959757,697,697,697,697,0
|
|
20240829,142200,31959757,697,696,697,696,30
|
|
20240829,142100,31938862,697,697,697,697,8
|
|
20240829,142000,31933286,697,697,697,697,0
|
|
20240829,141900,31933286,697,696,697,696,258
|
|
20240829,141800,31753476,696,696,696,696,0
|
|
20240829,141700,31753476,696,696,696,696,15
|
|
20240829,141600,31743036,696,696,696,696,15
|
|
20240829,141500,31732596,696,696,696,696,0
|
|
20240829,141400,31732596,696,697,697,696,530
|
|
20240829,141300,31363201,697,697,697,697,15
|
|
20240829,141200,31352746,697,697,697,697,0
|
|
20240829,141100,31352746,697,697,697,697,15
|
|
20240829,141000,31342291,697,697,697,697,0
|
|
20240829,140900,31342291,697,697,697,697,15
|
|
20240829,140800,31331836,698,698,698,698,1
|
|
20240829,140700,31331138,700,700,700,700,0
|
|
20240829,140600,31331138,700,700,700,700,0
|
|
20240829,140500,31331138,700,698,700,698,47
|
|
20240829,140400,31298330,698,698,698,698,0
|
|
20240829,140300,31298330,698,698,698,698,0
|
|
20240829,140200,31298330,698,698,698,698,0
|
|
20240829,140100,31298330,698,698,698,698,0
|
|
20240829,140000,31298330,698,698,698,698,45
|
|
20240829,135900,31266920,701,701,701,701,0
|
|
20240829,135800,31266920,701,701,701,701,0
|
|
20240829,135700,31266920,701,701,701,701,0
|
|
20240829,135600,31266920,701,699,701,699,94
|
|
20240829,135500,31201029,698,697,698,697,30
|
|
20240829,135400,31180104,696,696,696,696,0
|
|
20240829,135300,31180104,696,696,696,696,15
|
|
20240829,135200,31169664,696,696,696,696,36
|
|
20240829,135100,31144608,696,696,696,696,0
|
|
20240829,135000,31144608,696,696,696,696,16
|
|
20240829,134900,31133472,697,697,697,697,15
|
|
20240829,134800,31123017,699,699,699,699,0
|
|
20240829,134700,31123017,699,699,699,699,0
|
|
20240829,134600,31123017,699,700,700,699,718
|
|
20240829,134500,30621134,699,699,699,699,15
|
|
20240829,134400,30610649,699,699,700,699,1404
|
|
20240829,134300,29629117,701,701,701,701,0
|
|
20240829,134200,29629117,701,697,701,697,528
|
|
20240829,134100,29260505,696,696,696,696,15
|
|
20240829,134000,29250065,696,696,696,696,0
|
|
20240829,133900,29250065,696,696,696,696,15
|
|
20240829,133800,29239625,696,696,696,696,4
|
|
20240829,133700,29236841,696,696,696,696,15
|
|
20240829,133600,29226401,696,696,696,696,126
|
|
20240829,133500,29138705,696,696,696,696,0
|
|
20240829,133400,29138705,696,696,696,696,15
|
|
20240829,133300,29128265,696,696,696,696,15
|
|
20240829,133200,29117825,696,696,696,696,0
|
|
20240829,133100,29117825,696,696,696,696,15
|
|
20240829,133000,29107385,696,696,696,696,0
|
|
20240829,132900,29107385,696,696,696,696,15
|
|
20240829,132800,29096945,696,696,696,696,15
|
|
20240829,132700,29086505,696,696,696,696,0
|
|
20240829,132600,29086505,696,696,696,696,15
|
|
20240829,132500,29076065,696,696,696,696,15
|
|
20240829,132400,29065625,696,696,696,696,100
|
|
20240829,132300,28996025,696,696,696,696,15
|
|
20240829,132200,28985585,696,696,696,696,0
|
|
20240829,132100,28985585,696,696,696,696,16
|
|
20240829,132000,28974449,696,696,696,696,15
|
|
20240829,131900,28964009,696,696,696,696,0
|
|
20240829,131800,28964009,696,696,696,696,15
|
|
20240829,131700,28953569,696,696,696,696,15
|
|
20240829,131600,28943129,696,696,696,696,1500
|
|
20240829,131500,27899129,696,696,696,696,15
|
|
20240829,131400,27888689,696,696,696,696,0
|
|
20240829,131300,27888689,696,696,696,696,15
|
|
20240829,131200,27878249,696,696,696,696,81
|
|
20240829,131100,27821873,696,696,696,696,0
|
|
20240829,131000,27821873,696,696,696,696,15
|
|
20240829,130900,27811433,696,696,696,696,15
|
|
20240829,130800,27800993,696,696,696,696,0
|
|
20240829,130700,27800993,696,696,696,696,16
|
|
20240829,130600,27789857,696,696,696,696,0
|
|
20240829,130500,27789857,696,696,696,696,15
|
|
20240829,130400,27779417,696,696,696,696,15
|
|
20240829,130300,27768977,696,696,696,696,0
|
|
20240829,130200,27768977,696,696,696,696,15
|
|
20240829,130100,27758537,696,696,696,696,103
|
|
20240829,130000,27686849,696,696,696,696,0
|
|
20240829,125900,27686849,696,696,696,696,15
|
|
20240829,125800,27676409,696,696,696,696,0
|
|
20240829,125700,27676409,696,696,696,696,15
|
|
20240829,125600,27665969,696,697,697,696,37
|
|
20240829,125500,27640216,697,697,697,697,7
|
|
20240829,125400,27635337,696,696,696,696,15
|
|
20240829,125300,27624897,696,696,696,696,16
|
|
20240829,125200,27613761,697,697,697,697,0
|
|
20240829,125100,27613761,697,696,697,696,38
|
|
20240829,125000,27587311,697,697,697,697,0
|
|
20240829,124900,27587311,697,696,697,696,17
|
|
20240829,124800,27575477,697,696,697,696,86
|
|
20240829,124700,27515616,697,697,697,697,0
|
|
20240829,124600,27515616,697,696,697,696,17
|
|
20240829,124500,27503782,697,696,697,696,29
|
|
20240829,124400,27483584,697,696,697,696,551
|
|
20240829,124300,27100037,696,696,696,696,15
|
|
20240829,124200,27089597,696,696,696,696,0
|
|
20240829,124100,27089597,696,697,697,696,17
|
|
20240829,124000,27077763,696,696,696,696,15
|
|
20240829,123900,27067323,696,696,696,696,0
|
|
20240829,123800,27067323,696,696,696,696,33
|
|
20240829,123700,27044355,696,695,696,695,18
|
|
20240829,123600,27031843,696,696,696,696,0
|
|
20240829,123500,27031843,696,695,696,695,29
|
|
20240829,123400,27011674,695,695,695,695,0
|
|
20240829,123300,27011674,695,695,695,695,15
|
|
20240829,123200,27001249,695,695,695,695,15
|
|
20240829,123100,26990824,695,695,695,695,22
|
|
20240829,123000,26975534,695,695,695,695,15
|
|
20240829,122900,26965109,695,695,695,695,15
|
|
20240829,122800,26954684,695,695,695,695,0
|
|
20240829,122700,26954684,695,695,695,695,37
|
|
20240829,122600,26928969,695,695,695,695,0
|
|
20240829,122500,26928969,695,695,695,695,6372
|
|
20240829,122400,22500429,695,695,695,695,15
|
|
20240829,122300,22490004,695,695,695,695,22
|
|
20240829,122200,22474714,695,695,695,695,16
|
|
20240829,122100,22463594,695,695,695,695,15
|
|
20240829,122000,22453169,695,695,695,695,0
|
|
20240829,121900,22453169,695,695,695,695,15
|
|
20240829,121800,22442744,695,695,695,695,1000
|
|
20240829,121700,21747744,695,695,695,695,25
|
|
20240829,121600,21730369,695,695,695,695,15
|
|
20240829,121500,21719944,696,696,696,696,0
|
|
20240829,121400,21719944,696,695,696,695,30
|
|
20240829,121300,21699079,695,695,695,695,15
|
|
20240829,121200,21688654,695,695,695,695,22
|
|
20240829,121100,21673364,695,695,695,695,15
|
|
20240829,121000,21662939,697,697,697,697,0
|
|
20240829,120900,21662939,697,697,697,697,5
|
|
20240829,120800,21659454,696,695,696,695,31
|
|
20240829,120700,21637894,695,695,695,695,0
|
|
20240829,120600,21637894,695,695,695,695,37
|
|
20240829,120500,21612179,695,695,695,695,0
|
|
20240829,120400,21612179,695,695,695,695,0
|
|
20240829,120300,21612179,695,694,695,694,22
|
|
20240829,120200,21596904,695,695,695,695,3
|
|
20240829,120100,21594819,694,694,694,694,37
|
|
20240829,120000,21569141,695,695,695,695,5
|
|
20240829,115900,21565666,695,695,695,695,14
|
|
20240829,115800,21555936,694,694,694,694,15
|
|
20240829,115700,21545526,695,695,695,695,1
|
|
20240829,115600,21544831,696,696,696,696,7
|
|
20240829,115500,21539959,695,695,695,695,25
|
|
20240829,115400,21522584,696,696,696,696,6
|
|
20240829,115300,21518408,697,697,697,697,0
|
|
20240829,115200,21518408,697,696,697,695,37
|
|
20240829,115100,21492670,695,695,695,695,1
|
|
20240829,115000,21491975,696,696,696,696,15
|
|
20240829,114900,21481535,696,696,696,696,15
|
|
20240829,114800,21471095,694,694,694,694,0
|
|
20240829,114700,21471095,694,693,694,693,413
|
|
20240829,114600,21184488,693,693,693,693,0
|
|
20240829,114500,21184488,693,693,693,693,15
|
|
20240829,114400,21174093,693,693,693,693,15
|
|
20240829,114300,21163698,693,694,694,693,232
|
|
20240829,114200,21002778,693,693,693,693,15
|
|
20240829,114100,20992383,693,693,693,693,15
|
|
20240829,114000,20981988,693,693,693,693,0
|
|
20240829,113900,20981988,693,693,693,693,817
|
|
20240829,113800,20415807,693,693,693,693,0
|
|
20240829,113700,20415807,693,693,693,693,15
|
|
20240829,113600,20405412,693,693,693,693,15
|
|
20240829,113500,20395017,693,693,693,693,0
|
|
20240829,113400,20395017,693,694,694,693,16
|
|
20240829,113300,20383928,693,693,693,693,15
|
|
20240829,113200,20373533,694,694,694,694,903
|
|
20240829,113100,19746851,694,694,694,694,15
|
|
20240829,113000,19736441,694,694,694,694,0
|
|
20240829,112900,19736441,694,694,694,694,15
|
|
20240829,112800,19726031,698,698,698,698,0
|
|
20240829,112700,19726031,698,698,698,698,0
|
|
20240829,112600,19726031,698,698,698,698,0
|
|
20240829,112500,19726031,698,698,698,698,0
|
|
20240829,112400,19726031,698,694,698,694,68
|
|
20240829,112300,19678835,693,693,693,693,15
|
|
20240829,112200,19668440,693,693,693,693,0
|
|
20240829,112100,19668440,693,693,693,693,15
|
|
20240829,112000,19658045,694,694,694,694,0
|
|
20240829,111900,19658045,694,694,694,694,0
|
|
20240829,111800,19658045,694,694,694,694,0
|
|
20240829,111700,19658045,694,694,694,694,0
|
|
20240829,111600,19658045,694,693,694,693,1713
|
|
20240829,111500,18469245,693,694,694,693,515
|
|
20240829,111400,18111850,693,693,693,693,0
|
|
20240829,111300,18111850,693,694,694,693,824
|
|
20240829,111200,17540009,698,694,698,694,115
|
|
20240829,111100,17460025,694,694,694,694,22
|
|
20240829,111000,17444757,694,694,694,694,31
|
|
20240829,110900,17423243,695,695,695,695,1843
|
|
20240829,110800,16142358,695,695,695,695,0
|
|
20240829,110700,16142358,695,695,695,695,15
|
|
20240829,110600,16131933,695,695,695,695,22
|
|
20240829,110500,16116643,695,695,695,695,15
|
|
20240829,110400,16106218,695,695,695,695,15
|
|
20240829,110300,16095793,696,696,696,696,0
|
|
20240829,110200,16095793,696,696,696,696,0
|
|
20240829,110100,16095793,696,695,696,695,30
|
|
20240829,110000,16074928,695,695,695,695,100
|
|
20240829,105900,16005428,695,695,695,695,0
|
|
20240829,105800,16005428,695,697,697,695,3066
|
|
20240829,105700,13872757,697,697,697,697,15
|
|
20240829,105600,13862302,697,697,697,697,16
|
|
20240829,105500,13851150,697,697,697,697,0
|
|
20240829,105400,13851150,697,696,697,696,37
|
|
20240829,105300,13825376,696,696,696,696,15
|
|
20240829,105200,13814936,697,697,697,697,0
|
|
20240829,105100,13814936,697,697,697,697,15
|
|
20240829,105000,13804481,697,697,697,697,200
|
|
20240829,104900,13665081,696,696,696,696,15
|
|
20240829,104800,13654641,696,696,696,696,0
|
|
20240829,104700,13654641,696,696,696,696,0
|
|
20240829,104600,13654641,696,697,697,696,230
|
|
20240829,104500,13494560,696,696,696,696,0
|
|
20240829,104400,13494560,696,696,696,696,0
|
|
20240829,104300,13494560,696,696,696,696,0
|
|
20240829,104200,13494560,696,696,696,696,15
|
|
20240829,104100,13484120,695,697,697,695,1117
|
|
20240829,104000,12706797,701,701,701,701,237
|
|
20240829,103900,12540660,702,702,702,702,0
|
|
20240829,103800,12540660,702,702,702,702,5
|
|
20240829,103700,12537150,702,699,703,699,103
|
|
20240829,103600,12464930,702,702,702,702,0
|
|
20240829,103500,12464930,702,702,702,702,46
|
|
20240829,103400,12432638,702,699,702,699,100
|
|
20240829,103300,12362572,701,701,701,701,0
|
|
20240829,103200,12362572,701,701,701,701,0
|
|
20240829,103100,12362572,701,697,701,697,2
|
|
20240829,103000,12361174,697,697,697,697,61
|
|
20240829,102900,12318657,703,703,703,703,0
|
|
20240829,102800,12318657,703,703,703,703,0
|
|
20240829,102700,12318657,703,703,703,703,0
|
|
20240829,102600,12318657,703,703,703,703,0
|
|
20240829,102500,12318657,703,703,703,703,0
|
|
20240829,102400,12318657,703,697,703,697,150
|
|
20240829,102300,12213599,705,705,705,705,0
|
|
20240829,102200,12213599,705,698,705,698,100
|
|
20240829,102100,12143508,697,697,697,697,15
|
|
20240829,102000,12133053,696,696,696,696,15
|
|
20240829,101900,12122613,696,696,696,696,15
|
|
20240829,101800,12112173,696,696,696,696,0
|
|
20240829,101700,12112173,696,696,696,696,27
|
|
20240829,101600,12093381,696,696,696,695,26
|
|
20240829,101500,12075307,696,696,696,696,0
|
|
20240829,101400,12075307,696,696,696,696,484
|
|
20240829,101300,11738443,696,696,696,696,22
|
|
20240829,101200,11723131,698,698,698,698,1
|
|
20240829,101100,11722433,697,696,697,696,19
|
|
20240829,101000,11709193,696,696,696,695,55
|
|
20240829,100900,11670926,697,697,697,697,2
|
|
20240829,100800,11669532,700,700,700,700,0
|
|
20240829,100700,11669532,700,700,700,700,1
|
|
20240829,100600,11668832,696,696,696,696,108
|
|
20240829,100500,11593664,697,696,697,696,16
|
|
20240829,100400,11582527,696,696,696,696,0
|
|
20240829,100300,11582527,696,696,696,696,2
|
|
20240829,100200,11581135,700,700,700,700,0
|
|
20240829,100100,11581135,700,700,700,700,0
|
|
20240829,100000,11581135,700,700,700,700,0
|
|
20240829,095900,11581135,700,696,700,696,16
|
|
20240829,095800,11569995,699,699,699,699,70
|
|
20240829,095700,11521065,699,695,699,695,705
|
|
20240829,095600,11031050,695,696,696,695,242
|
|
20240829,095500,10862859,702,702,702,702,0
|
|
20240829,095400,10862859,702,702,702,702,0
|
|
20240829,095300,10862859,702,702,702,702,0
|
|
20240829,095200,10862859,702,702,702,702,0
|
|
20240829,095100,10862859,702,702,702,702,0
|
|
20240829,095000,10862859,702,697,702,697,263
|
|
20240829,094900,10679496,696,695,696,695,7559
|
|
20240829,094800,5418454,696,696,696,696,0
|
|
20240829,094700,5418454,696,696,696,696,0
|
|
20240829,094600,5418454,696,696,696,696,0
|
|
20240829,094500,5418454,696,696,696,696,1
|
|
20240829,094400,5417758,693,693,693,693,0
|
|
20240829,094300,5417758,693,693,693,693,1500
|
|
20240829,094200,4378258,696,696,696,696,0
|
|
20240829,094100,4378258,696,693,696,693,34
|
|
20240829,094000,4354693,692,692,692,692,0
|
|
20240829,093900,4354693,692,696,696,692,2747
|
|
20240829,093800,2446862,697,697,697,697,0
|
|
20240829,093700,2446862,697,697,697,697,0
|
|
20240829,093600,2446862,697,697,697,697,0
|
|
20240829,093500,2446862,697,697,697,697,0
|
|
20240829,093400,2446862,697,697,697,697,0
|
|
20240829,093300,2446862,697,697,697,697,0
|
|
20240829,093200,2446862,697,697,697,697,1
|
|
20240829,093100,2446165,696,696,696,696,25
|
|
20240829,093000,2428765,696,696,696,696,18
|
|
20240829,092900,2416237,695,695,695,695,0
|
|
20240829,092800,2416237,695,695,695,695,1
|
|
20240829,092700,2415542,698,698,698,698,0
|
|
20240829,092600,2415542,698,698,698,698,0
|
|
20240829,092500,2415542,698,698,698,698,0
|
|
20240829,092400,2415542,698,695,698,695,4
|
|
20240829,092300,2412756,694,694,694,694,0
|
|
20240829,092200,2412756,694,694,694,694,39
|
|
20240829,092100,2385690,695,695,695,695,4
|
|
20240829,092000,2382910,700,700,700,700,1
|
|
20240829,091900,2382210,694,697,697,694,507
|
|
20240829,091800,2029749,696,696,696,696,0
|
|
20240829,091700,2029749,696,696,696,696,0
|
|
20240829,091600,2029749,696,696,696,696,0
|
|
20240829,091500,2029749,696,696,696,696,200
|
|
20240829,091400,1890549,696,701,701,696,1037
|
|
20240829,091300,1168617,703,703,703,703,0
|
|
20240829,091200,1168617,703,703,703,703,0
|
|
20240829,091100,1168617,703,703,703,703,50
|
|
20240829,091000,1133467,704,698,704,698,802
|
|
20240829,090900,569811,698,698,698,698,9
|
|
20240829,090800,563529,700,700,700,700,10
|
|
20240829,090700,556529,703,703,703,703,0
|
|
20240829,090600,556529,703,697,703,696,243
|
|
20240829,090500,386746,703,703,703,703,0
|
|
20240829,090400,386746,703,703,703,703,40
|
|
20240829,090300,358626,699,699,699,699,0
|
|
20240829,090200,358626,699,699,699,699,500
|
|
20240829,090100,9126,699,699,699,699,1
|
|
20240829,090000,8427,703,704,704,700,12
|