596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185300,2640940106,885,885,885,885,27268
|
|
20240924,185200,2640940106,885,885,885,885,0
|
|
20240924,185100,2640940106,885,885,885,885,0
|
|
20240924,185000,2640940106,885,885,885,885,0
|
|
20240924,184900,2640940106,885,885,885,885,0
|
|
20240924,184800,2640940106,885,885,885,885,0
|
|
20240924,184700,2640940106,885,885,885,885,0
|
|
20240924,184600,2640940106,885,885,885,885,0
|
|
20240924,184500,2640940106,885,885,885,885,0
|
|
20240924,184400,2640940106,885,885,885,885,0
|
|
20240924,184300,2640940106,885,885,885,885,0
|
|
20240924,184200,2640940106,885,885,885,885,0
|
|
20240924,184100,2640940106,885,885,885,885,0
|
|
20240924,184000,2640940106,885,885,885,885,0
|
|
20240924,183900,2640940106,885,885,885,885,0
|
|
20240924,183800,2640940106,885,885,885,885,0
|
|
20240924,183700,2640940106,885,885,885,885,0
|
|
20240924,183600,2640940106,885,885,885,885,0
|
|
20240924,183500,2640940106,885,885,885,885,0
|
|
20240924,183400,2640940106,885,885,885,885,0
|
|
20240924,183300,2640940106,885,885,885,885,0
|
|
20240924,183200,2640940106,885,885,885,885,0
|
|
20240924,183100,2640940106,885,885,885,885,0
|
|
20240924,183000,2640940106,885,885,885,885,0
|
|
20240924,182900,2640940106,885,885,885,885,0
|
|
20240924,182800,2640940106,885,885,885,885,0
|
|
20240924,182700,2640940106,885,885,885,885,0
|
|
20240924,182600,2640940106,885,885,885,885,0
|
|
20240924,182500,2640940106,885,885,885,885,0
|
|
20240924,182400,2640940106,885,885,885,885,0
|
|
20240924,182300,2640940106,885,885,885,885,27268
|
|
20240924,182200,2640940106,885,885,885,885,0
|
|
20240924,182100,2640940106,885,885,885,885,0
|
|
20240924,182000,2640940106,885,885,885,885,0
|
|
20240924,181900,2640940106,885,885,885,885,0
|
|
20240924,181800,2640940106,885,885,885,885,0
|
|
20240924,181700,2640940106,885,885,885,885,0
|
|
20240924,181600,2640940106,885,885,885,885,0
|
|
20240924,181500,2640940106,885,885,885,885,0
|
|
20240924,181400,2640940106,885,885,885,885,0
|
|
20240924,181300,2640940106,885,885,885,885,0
|
|
20240924,181200,2640940106,885,885,885,885,0
|
|
20240924,181100,2640940106,885,885,885,885,0
|
|
20240924,181000,2640940106,885,885,885,885,0
|
|
20240924,180900,2640940106,885,885,885,885,0
|
|
20240924,180800,2640940106,885,885,885,885,0
|
|
20240924,180700,2640940106,885,885,885,885,0
|
|
20240924,180600,2640940106,885,885,885,885,0
|
|
20240924,180500,2640940106,885,885,885,885,0
|
|
20240924,180400,2640940106,885,885,885,885,0
|
|
20240924,180300,2640940106,885,885,885,885,0
|
|
20240924,180200,2640940106,885,885,885,885,0
|
|
20240924,180100,2640940106,885,885,885,885,0
|
|
20240924,180000,2640940106,885,885,885,885,0
|
|
20240924,175900,2640940106,885,885,885,885,0
|
|
20240924,175800,2640940106,885,885,885,885,0
|
|
20240924,175700,2640940106,885,885,885,885,0
|
|
20240924,175600,2640940106,885,885,885,885,0
|
|
20240924,175500,2640940106,885,885,885,885,0
|
|
20240924,175400,2640940106,885,885,885,885,0
|
|
20240924,175300,2640940106,885,885,885,885,27268
|
|
20240924,175200,2640940106,885,885,885,885,0
|
|
20240924,175100,2640940106,885,885,885,885,0
|
|
20240924,175000,2640940106,885,885,885,885,0
|
|
20240924,174900,2640940106,885,885,885,885,0
|
|
20240924,174800,2640940106,885,885,885,885,0
|
|
20240924,174700,2640940106,885,885,885,885,0
|
|
20240924,174600,2640940106,885,885,885,885,0
|
|
20240924,174500,2640940106,885,885,885,885,0
|
|
20240924,174400,2640940106,885,885,885,885,0
|
|
20240924,174300,2640940106,885,885,885,885,0
|
|
20240924,174200,2640940106,885,885,885,885,0
|
|
20240924,174100,2640940106,885,885,885,885,0
|
|
20240924,174000,2640940106,885,885,885,885,0
|
|
20240924,173900,2640940106,885,885,885,885,0
|
|
20240924,173800,2640940106,885,885,885,885,0
|
|
20240924,173700,2640940106,885,885,885,885,0
|
|
20240924,173600,2640940106,885,885,885,885,0
|
|
20240924,173500,2640940106,885,885,885,885,0
|
|
20240924,173400,2640940106,885,885,885,885,0
|
|
20240924,173300,2640940106,885,885,885,885,0
|
|
20240924,173200,2640940106,885,885,885,885,0
|
|
20240924,173100,2640940106,885,885,885,885,0
|
|
20240924,173000,2640940106,885,885,885,885,0
|
|
20240924,172900,2640940106,885,885,885,885,0
|
|
20240924,172800,2640940106,885,885,885,885,0
|
|
20240924,172700,2640940106,885,885,885,885,0
|
|
20240924,172600,2640940106,885,885,885,885,0
|
|
20240924,172500,2640940106,885,885,885,885,0
|
|
20240924,172400,2640940106,885,885,885,885,0
|
|
20240924,172300,2640940106,885,885,885,885,27268
|
|
20240924,172200,2640940106,885,885,885,885,0
|
|
20240924,172100,2640940106,885,885,885,885,0
|
|
20240924,172000,2640940106,885,885,885,885,0
|
|
20240924,171900,2640940106,885,885,885,885,0
|
|
20240924,171800,2640940106,885,885,885,885,0
|
|
20240924,171700,2640940106,885,885,885,885,0
|
|
20240924,171600,2640940106,885,885,885,885,0
|
|
20240924,171500,2640940106,885,885,885,885,0
|
|
20240924,171400,2640940106,885,885,885,885,0
|
|
20240924,171300,2640940106,885,885,885,885,0
|
|
20240924,171200,2640940106,885,885,885,885,0
|
|
20240924,171100,2640940106,885,885,885,885,0
|
|
20240924,171000,2640940106,885,885,885,885,0
|
|
20240924,170900,2640940106,885,885,885,885,0
|
|
20240924,170800,2640940106,885,885,885,885,0
|
|
20240924,170700,2640940106,885,885,885,885,0
|
|
20240924,170600,2640940106,885,885,885,885,0
|
|
20240924,170500,2640940106,885,885,885,885,0
|
|
20240924,170400,2640940106,885,885,885,885,0
|
|
20240924,170300,2640940106,885,885,885,885,0
|
|
20240924,170200,2640940106,885,885,885,885,0
|
|
20240924,170100,2640940106,885,885,885,885,0
|
|
20240924,170000,2640940106,885,885,885,885,0
|
|
20240924,165900,2640940106,885,885,885,885,0
|
|
20240924,165800,2640940106,885,885,885,885,0
|
|
20240924,165700,2640940106,885,885,885,885,0
|
|
20240924,165600,2640940106,885,885,885,885,0
|
|
20240924,165500,2640940106,885,885,885,885,0
|
|
20240924,165400,2640940106,885,885,885,885,0
|
|
20240924,165300,2640940106,885,885,885,885,27268
|
|
20240924,165200,2640940106,885,885,885,885,0
|
|
20240924,165100,2640940106,885,885,885,885,0
|
|
20240924,165000,2640940106,885,885,885,885,0
|
|
20240924,164900,2640940106,885,885,885,885,0
|
|
20240924,164800,2640940106,885,885,885,885,0
|
|
20240924,164700,2640940106,885,885,885,885,0
|
|
20240924,164600,2640940106,885,885,885,885,0
|
|
20240924,164500,2640940106,885,885,885,885,0
|
|
20240924,164400,2640940106,885,885,885,885,0
|
|
20240924,164300,2640940106,885,885,885,885,0
|
|
20240924,164200,2640940106,885,885,885,885,0
|
|
20240924,164100,2640940106,885,885,885,885,0
|
|
20240924,164000,2640940106,885,885,885,885,0
|
|
20240924,163900,2640940106,885,885,885,885,0
|
|
20240924,163800,2640940106,885,885,885,885,0
|
|
20240924,163700,2640940106,885,885,885,885,0
|
|
20240924,163600,2640940106,885,885,885,885,0
|
|
20240924,163500,2640940106,885,885,885,885,0
|
|
20240924,163400,2640940106,885,885,885,885,0
|
|
20240924,163300,2640940106,885,885,885,885,0
|
|
20240924,163200,2640940106,885,885,885,885,0
|
|
20240924,163100,2640940106,885,885,885,885,0
|
|
20240924,163000,2640940106,885,885,885,885,0
|
|
20240924,162900,2640940106,885,885,885,885,0
|
|
20240924,162800,2640940106,885,885,885,885,0
|
|
20240924,162700,2640940106,885,885,885,885,0
|
|
20240924,162600,2640940106,885,885,885,885,0
|
|
20240924,162500,2640940106,885,885,885,885,0
|
|
20240924,162400,2640940106,885,885,885,885,0
|
|
20240924,162300,2640940106,885,885,885,885,27268
|
|
20240924,162200,2640940106,885,885,885,885,0
|
|
20240924,162100,2640940106,885,885,885,885,0
|
|
20240924,162000,2640940106,885,885,885,885,0
|
|
20240924,161900,2640940106,885,885,885,885,0
|
|
20240924,161800,2640940106,885,885,885,885,0
|
|
20240924,161700,2640940106,885,885,885,885,0
|
|
20240924,161600,2640940106,885,885,885,885,0
|
|
20240924,161500,2640940106,885,885,885,885,0
|
|
20240924,161400,2640940106,885,885,885,885,0
|
|
20240924,161300,2640940106,885,885,885,885,0
|
|
20240924,161200,2640940106,885,885,885,885,0
|
|
20240924,161100,2640940106,885,885,885,885,0
|
|
20240924,161000,2640940106,885,885,885,885,0
|
|
20240924,160900,2640940106,885,885,885,885,0
|
|
20240924,160800,2640940106,885,885,885,885,0
|
|
20240924,160700,2640940106,885,885,885,885,0
|
|
20240924,160600,2640940106,885,885,885,885,0
|
|
20240924,160500,2640940106,885,885,885,885,0
|
|
20240924,160400,2640940106,885,885,885,885,0
|
|
20240924,160300,2640940106,885,885,885,885,0
|
|
20240924,160200,2640940106,885,885,885,885,0
|
|
20240924,160100,2640940106,885,885,885,885,0
|
|
20240924,160000,2640940106,885,885,885,885,0
|
|
20240924,155900,2640940106,885,885,885,885,0
|
|
20240924,155800,2640940106,885,885,885,885,0
|
|
20240924,155700,2640940106,885,885,885,885,0
|
|
20240924,155600,2640940106,885,885,885,885,0
|
|
20240924,155500,2640940106,885,885,885,885,0
|
|
20240924,155400,2640940106,885,885,885,885,0
|
|
20240924,155300,2640940106,885,885,885,885,27268
|
|
20240924,155200,2640940106,885,885,885,885,0
|
|
20240924,155100,2640940106,885,885,885,885,0
|
|
20240924,155000,2640940106,885,885,885,885,0
|
|
20240924,154900,2640940106,885,885,885,885,0
|
|
20240924,154800,2640940106,885,885,885,885,0
|
|
20240924,154700,2640940106,885,885,885,885,0
|
|
20240924,154600,2640940106,885,885,885,885,0
|
|
20240924,154500,2640940106,885,885,885,885,0
|
|
20240924,154400,2640940106,885,885,885,885,0
|
|
20240924,154300,2640940106,885,885,885,885,0
|
|
20240924,154200,2640940106,885,885,885,885,0
|
|
20240924,154100,2640940106,885,885,885,885,0
|
|
20240924,154000,2640940106,885,885,885,885,0
|
|
20240924,153900,2640940106,885,885,885,885,0
|
|
20240924,153800,2640940106,885,885,885,885,0
|
|
20240924,153700,2640940106,885,885,885,885,0
|
|
20240924,153600,2640940106,885,885,885,885,0
|
|
20240924,153500,2640940106,885,885,885,885,0
|
|
20240924,153400,2640940106,885,885,885,885,0
|
|
20240924,153300,2640940106,885,885,885,885,0
|
|
20240924,153200,2640940106,885,885,885,885,0
|
|
20240924,153100,2640940106,885,885,885,885,0
|
|
20240924,153000,2640940106,885,885,885,885,27268
|
|
20240924,152900,2616807926,882,882,882,882,0
|
|
20240924,152800,2616807926,882,882,882,882,0
|
|
20240924,152700,2616807926,882,882,882,882,0
|
|
20240924,152600,2616807926,882,882,882,882,0
|
|
20240924,152500,2616807926,882,882,882,882,0
|
|
20240924,152400,2616807926,882,882,882,882,0
|
|
20240924,152300,2616807926,882,882,882,882,0
|
|
20240924,152200,2616807926,882,882,882,882,0
|
|
20240924,152100,2616807926,882,882,882,882,0
|
|
20240924,152000,2616807926,882,882,882,882,0
|
|
20240924,151900,2616807926,882,915,915,882,25980
|
|
20240924,151800,2593332882,916,918,919,916,9387
|
|
20240924,151700,2584716340,918,919,931,916,4759
|
|
20240924,151600,2580335651,919,930,934,916,19383
|
|
20240924,151500,2562493144,930,939,953,930,3932
|
|
20240924,151400,2558806714,934,959,967,929,4447
|
|
20240924,151300,2554635761,967,960,968,960,5011
|
|
20240924,151200,2549792867,959,955,959,955,7182
|
|
20240924,151100,2542933213,955,955,955,951,2414
|
|
20240924,151000,2540629351,954,955,955,954,6362
|
|
20240924,150900,2534558606,956,974,974,953,1661
|
|
20240924,150800,2532969635,976,979,979,951,21604
|
|
20240924,150700,2512185654,995,995,995,995,0
|
|
20240924,150600,2512185654,995,933,995,933,18826
|
|
20240924,150500,2493980874,934,947,947,921,28665
|
|
20240924,150400,2467154397,947,949,967,946,6983
|
|
20240924,150300,2460478531,945,982,983,945,35906
|
|
20240924,150200,2425995005,985,978,985,970,14200
|
|
20240924,150100,2412193427,978,978,985,978,7672
|
|
20240924,150000,2404670422,979,980,983,979,3819
|
|
20240924,145900,2400916984,986,982,989,981,5110
|
|
20240924,145800,2395875520,983,982,983,972,6547
|
|
20240924,145700,2389476030,976,978,983,975,2416
|
|
20240924,145600,2387115524,984,978,984,975,3455
|
|
20240924,145500,2383735527,978,981,982,977,3966
|
|
20240924,145400,2379856444,987,978,990,978,1276
|
|
20240924,145300,2378606959,978,988,988,978,12865
|
|
20240924,145200,2365985725,988,980,990,977,10685
|
|
20240924,145100,2355437112,988,970,988,967,18627
|
|
20240924,145000,2337216422,978,967,1004,966,41716
|
|
20240924,144900,2296587520,966,991,991,966,33773
|
|
20240924,144800,2263603209,992,992,996,990,12380
|
|
20240924,144700,2251329978,992,999,1004,992,26611
|
|
20240924,144600,2224759655,1000,1003,1010,1000,25475
|
|
20240924,144500,2199211641,1003,991,1010,990,21516
|
|
20240924,144400,2177675876,994,1010,1012,990,81315
|
|
20240924,144300,2096137465,1010,997,1022,980,69244
|
|
20240924,144200,2026666952,996,972,1022,970,201139
|
|
20240924,144100,1825310309,972,968,987,963,33534
|
|
20240924,144000,1792644793,968,946,968,936,19130
|
|
20240924,143900,1774347067,942,960,969,940,35159
|
|
20240924,143800,1740825481,960,960,979,955,64210
|
|
20240924,143700,1678880567,962,970,998,958,130004
|
|
20240924,143600,1551438405,970,943,980,942,102364
|
|
20240924,143500,1453301797,940,928,947,911,22159
|
|
20240924,143400,1432585052,936,896,939,896,18217
|
|
20240924,143300,1415833407,896,890,896,890,3452
|
|
20240924,143200,1412747112,894,888,894,888,30
|
|
20240924,143100,1412720322,885,879,885,877,4048
|
|
20240924,143000,1409161372,879,885,888,879,7646
|
|
20240924,142900,1402403213,880,884,884,880,3152
|
|
20240924,142800,1399622583,884,889,889,884,203
|
|
20240924,142700,1399442821,889,885,889,883,2071
|
|
20240924,142600,1397612128,898,898,898,898,99
|
|
20240924,142500,1397523226,899,887,899,884,6545
|
|
20240924,142400,1391677059,887,889,892,887,3210
|
|
20240924,142300,1388820194,881,883,888,881,7978
|
|
20240924,142200,1381787482,880,900,900,880,12050
|
|
20240924,142100,1371056983,900,900,900,898,1091
|
|
20240924,142000,1370075179,898,917,917,898,9308
|
|
20240924,141900,1361626033,912,914,925,906,20143
|
|
20240924,141800,1343118045,915,896,928,895,10533
|
|
20240924,141700,1333530451,896,889,897,886,2102
|
|
20240924,141600,1331666575,898,902,903,890,4675
|
|
20240924,141500,1327495609,901,901,903,901,2457
|
|
20240924,141400,1325280057,902,902,902,902,2
|
|
20240924,141300,1325278253,896,900,903,896,411
|
|
20240924,141200,1324908832,896,897,897,896,545
|
|
20240924,141100,1324419968,902,903,908,901,4701
|
|
20240924,141000,1320173166,901,891,905,890,14817
|
|
20240924,140900,1306928984,891,880,891,880,5690
|
|
20240924,140800,1301915404,871,878,890,871,28090
|
|
20240924,140700,1277062822,886,886,886,877,973
|
|
20240924,140600,1276208846,879,888,888,877,6648
|
|
20240924,140500,1270362847,883,884,884,880,2208
|
|
20240924,140400,1268414103,892,887,893,882,2938
|
|
20240924,140300,1265810852,893,887,893,887,1942
|
|
20240924,140200,1264080802,882,877,883,877,2894
|
|
20240924,140100,1261530628,877,877,877,877,33
|
|
20240924,140000,1261501687,892,888,909,871,4706
|
|
20240924,135900,1257364534,872,909,910,872,9113
|
|
20240924,135800,1249293257,906,910,916,899,8801
|
|
20240924,135700,1241337675,910,916,916,898,9757
|
|
20240924,135600,1232487231,916,888,923,888,15219
|
|
20240924,135500,1218702785,901,900,903,888,5933
|
|
20240924,135400,1213373398,911,894,911,862,18133
|
|
20240924,135300,1197303383,895,918,918,842,37655
|
|
20240924,135200,1164149679,918,910,924,910,3775
|
|
20240924,135100,1160697870,911,918,918,908,11613
|
|
20240924,135000,1150105633,919,921,922,916,4266
|
|
20240924,134900,1146189448,916,932,932,916,10112
|
|
20240924,134800,1136869241,932,927,932,911,19314
|
|
20240924,134700,1119067803,917,926,941,912,27387
|
|
20240924,134600,1093727456,928,948,948,928,28577
|
|
20240924,134500,1067021695,943,950,970,940,19616
|
|
20240924,134400,1048409374,952,941,972,940,27943
|
|
20240924,134300,1021601856,940,952,968,939,27515
|
|
20240924,134200,995474213,951,949,976,949,29265
|
|
20240924,134100,967314886,957,962,980,946,67338
|
|
20240924,134000,902512996,975,921,981,920,117790
|
|
20240924,133900,789708274,920,931,935,920,17380
|
|
20240924,133800,773552323,930,914,939,908,26596
|
|
20240924,133700,748944524,908,920,924,907,25244
|
|
20240924,133600,725875644,913,888,939,886,58038
|
|
20240924,133500,672890590,887,878,888,870,4031
|
|
20240924,133400,669362099,887,889,889,878,5933
|
|
20240924,133300,664140521,889,880,889,880,1731
|
|
20240924,133200,662617232,890,890,890,880,1360
|
|
20240924,133100,661411872,889,896,896,884,5930
|
|
20240924,133000,656154869,898,885,899,884,2049
|
|
20240924,132900,654334757,885,883,885,875,2829
|
|
20240924,132800,651855213,886,887,887,876,2738
|
|
20240924,132700,649451565,887,882,889,882,5472
|
|
20240924,132600,644601524,882,883,883,873,1829
|
|
20240924,132500,642996303,884,871,889,871,6996
|
|
20240924,132400,636845890,871,874,884,868,13122
|
|
20240924,132300,625405733,884,868,884,868,6434
|
|
20240924,132200,619775187,892,888,892,865,15472
|
|
20240924,132100,606186620,888,885,895,884,4255
|
|
20240924,132000,602413056,897,899,899,882,5657
|
|
20240924,131900,597401292,883,904,904,883,19727
|
|
20240924,131800,579746687,896,912,918,895,23790
|
|
20240924,131700,558210811,912,913,913,868,43134
|
|
20240924,131600,519538154,913,926,926,913,15660
|
|
20240924,131500,505213892,926,922,939,913,19221
|
|
20240924,131400,487436815,917,932,937,906,54046
|
|
20240924,131300,437627130,932,949,958,928,94002
|
|
20240924,131200,348826514,949,930,979,930,152614
|
|
20240924,131100,205182231,915,915,915,915,0
|
|
20240924,131000,205182231,915,904,915,864,22958
|
|
20240924,130900,184585790,906,865,910,865,68139
|
|
20240924,130800,124538309,865,865,865,865,0
|
|
20240924,130700,124538309,865,865,865,865,813
|
|
20240924,130600,123835064,855,855,855,855,0
|
|
20240924,130500,123835064,855,855,855,855,0
|
|
20240924,130400,123835064,855,855,855,855,0
|
|
20240924,130300,123835064,855,855,855,855,0
|
|
20240924,130200,123835064,855,855,855,855,0
|
|
20240924,130100,123835064,855,855,855,855,0
|
|
20240924,130000,123835064,855,855,855,855,0
|
|
20240924,125900,123835064,855,855,855,855,0
|
|
20240924,125800,123835064,855,855,855,855,0
|
|
20240924,125700,123835064,855,855,855,855,0
|
|
20240924,125600,123835064,855,855,855,855,25
|
|
20240924,125500,123813689,865,865,865,865,0
|
|
20240924,125400,123813689,865,865,865,865,0
|
|
20240924,125300,123813689,865,865,865,865,0
|
|
20240924,125200,123813689,865,865,865,865,0
|
|
20240924,125100,123813689,865,855,865,855,26
|
|
20240924,125000,123791449,865,865,865,865,16
|
|
20240924,124900,123777609,865,858,865,855,401
|
|
20240924,124800,123434655,864,864,864,864,0
|
|
20240924,124700,123434655,864,864,864,864,0
|
|
20240924,124600,123434655,864,864,864,864,18
|
|
20240924,124500,123419103,864,864,864,864,496
|
|
20240924,124400,122990559,865,864,865,864,2001
|
|
20240924,124300,121259695,864,864,864,864,600
|
|
20240924,124200,120741295,862,854,862,854,1101
|
|
20240924,124100,119796233,854,851,854,850,1001
|
|
20240924,124000,118945378,855,855,855,855,0
|
|
20240924,123900,118945378,855,855,855,855,0
|
|
20240924,123800,118945378,855,855,855,855,18
|
|
20240924,123700,118929988,858,860,860,858,2
|
|
20240924,123600,118928270,862,862,862,862,0
|
|
20240924,123500,118928270,862,862,862,862,0
|
|
20240924,123400,118928270,862,862,862,862,0
|
|
20240924,123300,118928270,862,862,862,862,0
|
|
20240924,123200,118928270,862,860,862,860,90
|
|
20240924,123100,118850704,860,860,860,860,0
|
|
20240924,123000,118850704,860,860,860,860,0
|
|
20240924,122900,118850704,860,860,860,860,0
|
|
20240924,122800,118850704,860,860,860,860,0
|
|
20240924,122700,118850704,860,860,860,860,1
|
|
20240924,122600,118849844,857,857,857,857,0
|
|
20240924,122500,118849844,857,857,857,857,0
|
|
20240924,122400,118849844,857,857,857,857,0
|
|
20240924,122300,118849844,857,857,857,857,0
|
|
20240924,122200,118849844,857,857,857,857,31
|
|
20240924,122100,118823277,858,858,858,858,0
|
|
20240924,122000,118823277,858,858,858,858,1
|
|
20240924,121900,118822419,860,860,860,850,2008
|
|
20240924,121800,117115596,854,850,855,850,302
|
|
20240924,121700,116858887,850,854,854,850,554
|
|
20240924,121600,116387883,854,854,854,854,2
|
|
20240924,121500,116386175,855,852,855,852,19
|
|
20240924,121400,116369984,857,857,857,853,6005
|
|
20240924,121300,111223880,861,859,861,857,74
|
|
20240924,121200,111160445,862,861,862,861,52
|
|
20240924,121100,111115631,862,862,862,862,1
|
|
20240924,121000,111114769,864,864,864,864,1
|
|
20240924,120900,111113905,864,864,864,864,2
|
|
20240924,120800,111112177,865,865,865,865,0
|
|
20240924,120700,111112177,865,865,865,865,1
|
|
20240924,120600,111111312,862,862,862,862,50
|
|
20240924,120500,111068212,864,864,864,864,0
|
|
20240924,120400,111068212,864,860,864,860,500
|
|
20240924,120300,110636224,860,860,860,860,0
|
|
20240924,120200,110636224,860,860,860,860,2
|
|
20240924,120100,110634504,864,864,864,864,0
|
|
20240924,120000,110634504,864,864,864,864,0
|
|
20240924,115900,110634504,864,864,864,864,0
|
|
20240924,115800,110634504,864,864,864,864,0
|
|
20240924,115700,110634504,864,864,864,864,0
|
|
20240924,115600,110634504,864,864,864,864,0
|
|
20240924,115500,110634504,864,864,864,864,0
|
|
20240924,115400,110634504,864,864,864,864,0
|
|
20240924,115300,110634504,864,864,864,864,0
|
|
20240924,115200,110634504,864,863,864,863,249
|
|
20240924,115100,110419378,864,864,864,864,0
|
|
20240924,115000,110419378,864,858,864,857,65
|
|
20240924,114900,110363648,860,861,861,860,299
|
|
20240924,114800,110106458,861,860,861,860,101
|
|
20240924,114700,110019597,861,861,861,860,106
|
|
20240924,114600,109928432,861,861,861,857,12
|
|
20240924,114500,109918140,857,859,859,857,844
|
|
20240924,114400,109194776,863,863,863,863,0
|
|
20240924,114300,109194776,863,863,863,863,4
|
|
20240924,114200,109191324,864,864,864,864,2
|
|
20240924,114100,109189596,857,857,857,857,151
|
|
20240924,114000,109060189,857,857,857,857,0
|
|
20240924,113900,109060189,857,857,857,857,2
|
|
20240924,113800,109058475,858,858,858,858,0
|
|
20240924,113700,109058475,858,858,858,858,319
|
|
20240924,113600,108784773,865,865,865,865,11
|
|
20240924,113500,108775258,865,865,865,858,4
|
|
20240924,113400,108771812,858,858,865,858,142
|
|
20240924,113300,108649969,858,852,858,851,1908
|
|
20240924,113200,107024347,853,853,858,853,161
|
|
20240924,113100,106887009,861,853,861,853,77
|
|
20240924,113000,106821320,861,861,861,861,1
|
|
20240924,112900,106820459,861,861,861,861,1
|
|
20240924,112800,106819598,859,859,859,859,0
|
|
20240924,112700,106819598,859,853,861,853,22
|
|
20240924,112600,106800818,865,865,865,865,0
|
|
20240924,112500,106800818,865,865,865,865,0
|
|
20240924,112400,106800818,865,865,865,865,0
|
|
20240924,112300,106800818,865,865,865,865,31
|
|
20240924,112200,106774003,861,861,861,861,693
|
|
20240924,112100,106177330,861,861,861,861,640
|
|
20240924,112000,105626290,861,869,869,861,37
|
|
20240924,111900,105594187,861,861,868,861,489
|
|
20240924,111800,105173151,869,875,875,861,2835
|
|
20240924,111700,102732184,861,879,882,861,4451
|
|
20240924,111600,98855586,880,873,881,872,8984
|
|
20240924,111500,90975116,873,868,873,868,5110
|
|
20240924,111400,86520603,868,868,868,868,9
|
|
20240924,111300,86512791,869,869,869,862,3119
|
|
20240924,111200,83817206,870,861,871,861,2095
|
|
20240924,111100,81993054,861,851,861,851,14867
|
|
20240924,111000,69205045,851,851,851,851,1
|
|
20240924,110900,69204194,845,845,845,845,107
|
|
20240924,110800,69113779,851,845,851,845,5
|
|
20240924,110700,69109542,845,845,845,845,2
|
|
20240924,110600,69107852,851,851,851,851,3
|
|
20240924,110500,69105299,845,847,847,845,373
|
|
20240924,110400,68789972,851,851,851,851,59
|
|
20240924,110300,68739763,851,845,851,845,685
|
|
20240924,110200,68160932,852,847,852,845,927
|
|
20240924,110100,67375103,847,845,847,845,170
|
|
20240924,110000,67231151,848,842,848,842,601
|
|
20240924,105900,66725097,842,848,848,842,539
|
|
20240924,105800,66271253,851,851,851,851,0
|
|
20240924,105700,66271253,851,841,851,841,2744
|
|
20240924,105600,63962366,834,834,839,834,1573
|
|
20240924,105500,62650474,833,833,833,833,204
|
|
20240924,105400,62480542,846,846,860,831,12119
|
|
20240924,105300,52260927,848,853,875,847,10054
|
|
20240924,105200,43627986,850,856,856,841,383
|
|
20240924,105100,43300225,856,843,859,843,13610
|
|
20240924,105000,31714283,836,833,843,833,19
|
|
20240924,104900,31698430,834,834,834,834,26
|
|
20240924,104800,31676746,835,845,845,835,3001
|
|
20240924,104700,29170759,846,840,846,840,74
|
|
20240924,104600,29108593,840,840,840,840,0
|
|
20240924,104500,29108593,840,835,840,835,7
|
|
20240924,104400,29102734,840,835,840,835,19
|
|
20240924,104300,29086863,840,840,840,840,10
|
|
20240924,104200,29078463,835,835,835,835,0
|
|
20240924,104100,29078463,835,835,835,835,0
|
|
20240924,104000,29078463,835,835,835,835,0
|
|
20240924,103900,29078463,835,835,835,835,0
|
|
20240924,103800,29078463,835,835,835,835,0
|
|
20240924,103700,29078463,835,835,835,835,0
|
|
20240924,103600,29078463,835,835,835,835,0
|
|
20240924,103500,29078463,835,835,835,835,0
|
|
20240924,103400,29078463,835,835,835,835,0
|
|
20240924,103300,29078463,835,842,842,835,102
|
|
20240924,103200,28993281,845,846,846,845,11
|
|
20240924,103100,28983976,835,836,836,835,1000
|
|
20240924,103000,28148462,836,836,836,836,0
|
|
20240924,102900,28148462,836,836,836,836,0
|
|
20240924,102800,28148462,836,836,836,836,0
|
|
20240924,102700,28148462,836,836,836,836,0
|
|
20240924,102600,28148462,836,838,838,836,80
|
|
20240924,102500,28081463,838,838,838,838,0
|
|
20240924,102400,28081463,838,838,838,838,0
|
|
20240924,102300,28081463,838,838,838,838,0
|
|
20240924,102200,28081463,838,838,838,838,0
|
|
20240924,102100,28081463,838,838,838,838,0
|
|
20240924,102000,28081463,838,838,838,838,3
|
|
20240924,101900,28078949,838,838,838,838,0
|
|
20240924,101800,28078949,838,838,838,838,10
|
|
20240924,101700,28070569,847,839,847,839,30
|
|
20240924,101600,28045339,838,837,838,837,162
|
|
20240924,101500,27909725,837,847,847,837,2731
|
|
20240924,101400,25620702,847,846,847,846,100
|
|
20240924,101300,25536076,847,847,847,847,300
|
|
20240924,101200,25281976,847,847,847,841,29
|
|
20240924,101100,25257503,848,842,848,842,109
|
|
20240924,101000,25165671,848,848,848,848,0
|
|
20240924,100900,25165671,848,848,848,848,1
|
|
20240924,100800,25164823,842,842,842,842,440
|
|
20240924,100700,24794343,851,850,851,849,57
|
|
20240924,100600,24745898,849,841,849,841,144
|
|
20240924,100500,24624442,849,849,849,849,0
|
|
20240924,100400,24624442,849,849,849,849,1
|
|
20240924,100300,24623593,851,851,851,851,0
|
|
20240924,100200,24623593,851,849,851,849,502
|
|
20240924,100100,24197391,850,849,850,849,6348
|
|
20240924,100000,18803371,848,849,849,839,1003
|
|
20240924,095900,17952835,845,844,849,844,97
|
|
20240924,095800,17870647,843,835,843,835,2485
|
|
20240924,095700,15787117,835,831,835,831,101
|
|
20240924,095600,15703182,835,835,835,835,1
|
|
20240924,095500,15702347,831,831,831,831,128
|
|
20240924,095400,15595979,835,835,835,835,0
|
|
20240924,095300,15595979,835,835,835,835,0
|
|
20240924,095200,15595979,835,835,835,835,0
|
|
20240924,095100,15595979,835,831,835,831,526
|
|
20240924,095000,15157596,832,832,832,832,50
|
|
20240924,094900,15115996,836,836,836,836,100
|
|
20240924,094800,15032396,836,836,836,836,10
|
|
20240924,094700,15024036,838,838,838,838,1
|
|
20240924,094600,15023198,826,831,831,826,374
|
|
20240924,094500,14713803,837,837,837,837,0
|
|
20240924,094400,14713803,837,837,837,837,50
|
|
20240924,094300,14671953,838,836,838,836,1147
|
|
20240924,094200,13711896,836,836,836,836,0
|
|
20240924,094100,13711896,836,836,836,836,0
|
|
20240924,094000,13711896,836,836,836,836,5
|
|
20240924,093900,13707716,836,836,836,836,5
|
|
20240924,093800,13703536,836,836,836,836,0
|
|
20240924,093700,13703536,836,836,836,836,1
|
|
20240924,093600,13702700,835,836,836,835,2
|
|
20240924,093500,13701029,836,836,836,836,2
|
|
20240924,093400,13699357,838,839,839,829,1239
|
|
20240924,093300,12668479,833,841,841,833,6
|
|
20240924,093200,12663459,841,841,841,841,2
|
|
20240924,093100,12661777,838,838,838,838,200
|
|
20240924,093000,12494177,838,838,838,838,1
|
|
20240924,092900,12493339,833,833,833,833,0
|
|
20240924,092800,12493339,833,833,833,833,3
|
|
20240924,092700,12490840,832,832,832,832,0
|
|
20240924,092600,12490840,832,832,832,832,0
|
|
20240924,092500,12490840,832,838,838,832,396
|
|
20240924,092400,12161114,833,832,833,832,501
|
|
20240924,092300,11744281,832,838,838,832,26
|
|
20240924,092200,11722643,831,831,831,831,1
|
|
20240924,092100,11721812,831,831,831,831,0
|
|
20240924,092000,11721812,831,831,831,831,4
|
|
20240924,091900,11718488,834,830,834,830,215
|
|
20240924,091800,11539578,829,829,829,829,0
|
|
20240924,091700,11539578,829,829,829,829,0
|
|
20240924,091600,11539578,829,829,829,829,0
|
|
20240924,091500,11539578,829,829,829,829,0
|
|
20240924,091400,11539578,829,831,831,829,45
|
|
20240924,091300,11502228,832,832,832,832,50
|
|
20240924,091200,11460628,831,831,831,831,1
|
|
20240924,091100,11459797,831,831,831,831,200
|
|
20240924,091000,11293597,829,829,829,829,0
|
|
20240924,090900,11293597,829,829,829,829,0
|
|
20240924,090800,11293597,829,831,831,829,106
|
|
20240924,090700,11205518,832,834,834,831,5002
|
|
20240924,090600,7043654,835,835,835,835,625
|
|
20240924,090500,6521779,835,838,838,835,2000
|
|
20240924,090400,4851717,840,840,840,840,201
|
|
20240924,090300,4682877,840,841,846,840,297
|
|
20240924,090200,4433052,847,849,849,847,302
|
|
20240924,090100,4177256,849,850,850,849,4
|
|
20240924,090000,4173859,833,832,834,832,5010
|