596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185300,166622538,940,940,940,940,1829
|
|
20240926,185200,166622538,940,940,940,940,0
|
|
20240926,185100,166622538,940,940,940,940,0
|
|
20240926,185000,166622538,940,940,940,940,0
|
|
20240926,184900,166622538,940,940,940,940,0
|
|
20240926,184800,166622538,940,940,940,940,0
|
|
20240926,184700,166622538,940,940,940,940,0
|
|
20240926,184600,166622538,940,940,940,940,0
|
|
20240926,184500,166622538,940,940,940,940,0
|
|
20240926,184400,166622538,940,940,940,940,0
|
|
20240926,184300,166622538,940,940,940,940,0
|
|
20240926,184200,166622538,940,940,940,940,0
|
|
20240926,184100,166622538,940,940,940,940,0
|
|
20240926,184000,166622538,940,940,940,940,0
|
|
20240926,183900,166622538,940,940,940,940,0
|
|
20240926,183800,166622538,940,940,940,940,0
|
|
20240926,183700,166622538,940,940,940,940,0
|
|
20240926,183600,166622538,940,940,940,940,0
|
|
20240926,183500,166622538,940,940,940,940,0
|
|
20240926,183400,166622538,940,940,940,940,0
|
|
20240926,183300,166622538,940,940,940,940,0
|
|
20240926,183200,166622538,940,940,940,940,0
|
|
20240926,183100,166622538,940,940,940,940,0
|
|
20240926,183000,166622538,940,940,940,940,0
|
|
20240926,182900,166622538,940,940,940,940,0
|
|
20240926,182800,166622538,940,940,940,940,0
|
|
20240926,182700,166622538,940,940,940,940,0
|
|
20240926,182600,166622538,940,940,940,940,0
|
|
20240926,182500,166622538,940,940,940,940,0
|
|
20240926,182400,166622538,940,940,940,940,0
|
|
20240926,182300,166622538,940,940,940,940,1829
|
|
20240926,182200,166622538,940,940,940,940,0
|
|
20240926,182100,166622538,940,940,940,940,0
|
|
20240926,182000,166622538,940,940,940,940,0
|
|
20240926,181900,166622538,940,940,940,940,0
|
|
20240926,181800,166622538,940,940,940,940,0
|
|
20240926,181700,166622538,940,940,940,940,0
|
|
20240926,181600,166622538,940,940,940,940,0
|
|
20240926,181500,166622538,940,940,940,940,0
|
|
20240926,181400,166622538,940,940,940,940,0
|
|
20240926,181300,166622538,940,940,940,940,0
|
|
20240926,181200,166622538,940,940,940,940,0
|
|
20240926,181100,166622538,940,940,940,940,0
|
|
20240926,181000,166622538,940,940,940,940,0
|
|
20240926,180900,166622538,940,940,940,940,0
|
|
20240926,180800,166622538,940,940,940,940,0
|
|
20240926,180700,166622538,940,940,940,940,0
|
|
20240926,180600,166622538,940,940,940,940,0
|
|
20240926,180500,166622538,940,940,940,940,0
|
|
20240926,180400,166622538,940,940,940,940,0
|
|
20240926,180300,166622538,940,940,940,940,0
|
|
20240926,180200,166622538,940,940,940,940,0
|
|
20240926,180100,166622538,940,940,940,940,0
|
|
20240926,180000,166622538,940,940,940,940,0
|
|
20240926,175900,166622538,940,940,940,940,0
|
|
20240926,175800,166622538,940,940,940,940,0
|
|
20240926,175700,166622538,940,940,940,940,0
|
|
20240926,175600,166622538,940,940,940,940,0
|
|
20240926,175500,166622538,940,940,940,940,0
|
|
20240926,175400,166622538,940,940,940,940,0
|
|
20240926,175300,166622538,940,940,940,940,1829
|
|
20240926,175200,166622538,940,940,940,940,0
|
|
20240926,175100,166622538,940,940,940,940,0
|
|
20240926,175000,166622538,940,940,940,940,0
|
|
20240926,174900,166622538,940,940,940,940,0
|
|
20240926,174800,166622538,940,940,940,940,0
|
|
20240926,174700,166622538,940,940,940,940,0
|
|
20240926,174600,166622538,940,940,940,940,0
|
|
20240926,174500,166622538,940,940,940,940,0
|
|
20240926,174400,166622538,940,940,940,940,0
|
|
20240926,174300,166622538,940,940,940,940,0
|
|
20240926,174200,166622538,940,940,940,940,0
|
|
20240926,174100,166622538,940,940,940,940,0
|
|
20240926,174000,166622538,940,940,940,940,0
|
|
20240926,173900,166622538,940,940,940,940,0
|
|
20240926,173800,166622538,940,940,940,940,0
|
|
20240926,173700,166622538,940,940,940,940,0
|
|
20240926,173600,166622538,940,940,940,940,0
|
|
20240926,173500,166622538,940,940,940,940,0
|
|
20240926,173400,166622538,940,940,940,940,0
|
|
20240926,173300,166622538,940,940,940,940,0
|
|
20240926,173200,166622538,940,940,940,940,0
|
|
20240926,173100,166622538,940,940,940,940,0
|
|
20240926,173000,166622538,940,940,940,940,0
|
|
20240926,172900,166622538,940,940,940,940,0
|
|
20240926,172800,166622538,940,940,940,940,0
|
|
20240926,172700,166622538,940,940,940,940,0
|
|
20240926,172600,166622538,940,940,940,940,0
|
|
20240926,172500,166622538,940,940,940,940,0
|
|
20240926,172400,166622538,940,940,940,940,0
|
|
20240926,172300,166622538,940,940,940,940,1829
|
|
20240926,172200,166622538,940,940,940,940,0
|
|
20240926,172100,166622538,940,940,940,940,0
|
|
20240926,172000,166622538,940,940,940,940,0
|
|
20240926,171900,166622538,940,940,940,940,0
|
|
20240926,171800,166622538,940,940,940,940,0
|
|
20240926,171700,166622538,940,940,940,940,0
|
|
20240926,171600,166622538,940,940,940,940,0
|
|
20240926,171500,166622538,940,940,940,940,0
|
|
20240926,171400,166622538,940,940,940,940,0
|
|
20240926,171300,166622538,940,940,940,940,0
|
|
20240926,171200,166622538,940,940,940,940,0
|
|
20240926,171100,166622538,940,940,940,940,0
|
|
20240926,171000,166622538,940,940,940,940,0
|
|
20240926,170900,166622538,940,940,940,940,0
|
|
20240926,170800,166622538,940,940,940,940,0
|
|
20240926,170700,166622538,940,940,940,940,0
|
|
20240926,170600,166622538,940,940,940,940,0
|
|
20240926,170500,166622538,940,940,940,940,0
|
|
20240926,170400,166622538,940,940,940,940,0
|
|
20240926,170300,166622538,940,940,940,940,0
|
|
20240926,170200,166622538,940,940,940,940,0
|
|
20240926,170100,166622538,940,940,940,940,0
|
|
20240926,170000,166622538,940,940,940,940,0
|
|
20240926,165900,166622538,940,940,940,940,0
|
|
20240926,165800,166622538,940,940,940,940,0
|
|
20240926,165700,166622538,940,940,940,940,0
|
|
20240926,165600,166622538,940,940,940,940,0
|
|
20240926,165500,166622538,940,940,940,940,0
|
|
20240926,165400,166622538,940,940,940,940,0
|
|
20240926,165300,166622538,940,940,940,940,1829
|
|
20240926,165200,166622538,940,940,940,940,0
|
|
20240926,165100,166622538,940,940,940,940,0
|
|
20240926,165000,166622538,940,940,940,940,0
|
|
20240926,164900,166622538,940,940,940,940,0
|
|
20240926,164800,166622538,940,940,940,940,0
|
|
20240926,164700,166622538,940,940,940,940,0
|
|
20240926,164600,166622538,940,940,940,940,0
|
|
20240926,164500,166622538,940,940,940,940,0
|
|
20240926,164400,166622538,940,940,940,940,0
|
|
20240926,164300,166622538,940,940,940,940,0
|
|
20240926,164200,166622538,940,940,940,940,0
|
|
20240926,164100,166622538,940,940,940,940,0
|
|
20240926,164000,166622538,940,940,940,940,0
|
|
20240926,163900,166622538,940,940,940,940,0
|
|
20240926,163800,166622538,940,940,940,940,0
|
|
20240926,163700,166622538,940,940,940,940,0
|
|
20240926,163600,166622538,940,940,940,940,0
|
|
20240926,163500,166622538,940,940,940,940,0
|
|
20240926,163400,166622538,940,940,940,940,0
|
|
20240926,163300,166622538,940,940,940,940,0
|
|
20240926,163200,166622538,940,940,940,940,0
|
|
20240926,163100,166622538,940,940,940,940,0
|
|
20240926,163000,166622538,940,940,940,940,0
|
|
20240926,162900,166622538,940,940,940,940,0
|
|
20240926,162800,166622538,940,940,940,940,0
|
|
20240926,162700,166622538,940,940,940,940,0
|
|
20240926,162600,166622538,940,940,940,940,0
|
|
20240926,162500,166622538,940,940,940,940,0
|
|
20240926,162400,166622538,940,940,940,940,0
|
|
20240926,162300,166622538,940,940,940,940,1829
|
|
20240926,162200,166622538,940,940,940,940,0
|
|
20240926,162100,166622538,940,940,940,940,0
|
|
20240926,162000,166622538,940,940,940,940,0
|
|
20240926,161900,166622538,940,940,940,940,0
|
|
20240926,161800,166622538,940,940,940,940,0
|
|
20240926,161700,166622538,940,940,940,940,0
|
|
20240926,161600,166622538,940,940,940,940,0
|
|
20240926,161500,166622538,940,940,940,940,0
|
|
20240926,161400,166622538,940,940,940,940,0
|
|
20240926,161300,166622538,940,940,940,940,0
|
|
20240926,161200,166622538,940,940,940,940,0
|
|
20240926,161100,166622538,940,940,940,940,0
|
|
20240926,161000,166622538,940,940,940,940,0
|
|
20240926,160900,166622538,940,940,940,940,0
|
|
20240926,160800,166622538,940,940,940,940,0
|
|
20240926,160700,166622538,940,940,940,940,0
|
|
20240926,160600,166622538,940,940,940,940,0
|
|
20240926,160500,166622538,940,940,940,940,0
|
|
20240926,160400,166622538,940,940,940,940,0
|
|
20240926,160300,166622538,940,940,940,940,0
|
|
20240926,160200,166622538,940,940,940,940,0
|
|
20240926,160100,166622538,940,940,940,940,0
|
|
20240926,160000,166622538,940,940,940,940,0
|
|
20240926,155900,166622538,940,940,940,940,0
|
|
20240926,155800,166622538,940,940,940,940,0
|
|
20240926,155700,166622538,940,940,940,940,0
|
|
20240926,155600,166622538,940,940,940,940,0
|
|
20240926,155500,166622538,940,940,940,940,0
|
|
20240926,155400,166622538,940,940,940,940,0
|
|
20240926,155300,166622538,940,940,940,940,1829
|
|
20240926,155200,166622538,940,940,940,940,0
|
|
20240926,155100,166622538,940,940,940,940,0
|
|
20240926,155000,166622538,940,940,940,940,0
|
|
20240926,154900,166622538,940,940,940,940,0
|
|
20240926,154800,166622538,940,940,940,940,0
|
|
20240926,154700,166622538,940,940,940,940,0
|
|
20240926,154600,166622538,940,940,940,940,0
|
|
20240926,154500,166622538,940,940,940,940,0
|
|
20240926,154400,166622538,940,940,940,940,0
|
|
20240926,154300,166622538,940,940,940,940,0
|
|
20240926,154200,166622538,940,940,940,940,0
|
|
20240926,154100,166622538,940,940,940,940,0
|
|
20240926,154000,166622538,940,940,940,940,0
|
|
20240926,153900,166622538,940,940,940,940,0
|
|
20240926,153800,166622538,940,940,940,940,0
|
|
20240926,153700,166622538,940,940,940,940,0
|
|
20240926,153600,166622538,940,940,940,940,0
|
|
20240926,153500,166622538,940,940,940,940,0
|
|
20240926,153400,166622538,940,940,940,940,0
|
|
20240926,153300,166622538,940,940,940,940,0
|
|
20240926,153200,166622538,940,940,940,940,0
|
|
20240926,153100,166622538,940,940,940,940,0
|
|
20240926,153000,166622538,940,940,940,940,1829
|
|
20240926,152900,164903278,930,930,930,930,0
|
|
20240926,152800,164903278,930,930,930,930,0
|
|
20240926,152700,164903278,930,930,930,930,0
|
|
20240926,152600,164903278,930,930,930,930,0
|
|
20240926,152500,164903278,930,930,930,930,0
|
|
20240926,152400,164903278,930,930,930,930,0
|
|
20240926,152300,164903278,930,930,930,930,0
|
|
20240926,152200,164903278,930,930,930,930,0
|
|
20240926,152100,164903278,930,930,930,930,0
|
|
20240926,152000,164903278,930,930,930,930,0
|
|
20240926,151900,164903278,930,934,934,930,757
|
|
20240926,151800,164196292,934,934,934,934,0
|
|
20240926,151700,164196292,934,926,934,915,1233
|
|
20240926,151600,163060766,934,934,934,934,0
|
|
20240926,151500,163060766,934,934,934,934,53
|
|
20240926,151400,163011264,934,934,934,934,0
|
|
20240926,151300,163011264,934,934,934,934,100
|
|
20240926,151200,162917864,934,934,934,934,50
|
|
20240926,151100,162871164,934,934,934,934,0
|
|
20240926,151000,162871164,934,934,934,934,0
|
|
20240926,150900,162871164,934,934,934,934,0
|
|
20240926,150800,162871164,934,934,934,934,0
|
|
20240926,150700,162871164,934,934,934,934,17
|
|
20240926,150600,162855286,934,934,934,934,0
|
|
20240926,150500,162855286,934,934,934,934,0
|
|
20240926,150400,162855286,934,934,934,934,1
|
|
20240926,150300,162854352,925,932,934,925,604
|
|
20240926,150200,162290496,935,935,935,935,0
|
|
20240926,150100,162290496,935,935,935,935,0
|
|
20240926,150000,162290496,935,932,935,932,200
|
|
20240926,145900,162103760,921,921,921,921,0
|
|
20240926,145800,162103760,921,933,933,921,464
|
|
20240926,145700,161675566,933,933,933,933,5
|
|
20240926,145600,161670901,931,932,932,931,11
|
|
20240926,145500,161660655,925,925,925,925,0
|
|
20240926,145400,161660655,925,925,925,925,0
|
|
20240926,145300,161660655,925,925,925,925,0
|
|
20240926,145200,161660655,925,925,925,925,0
|
|
20240926,145100,161660655,925,927,927,925,600
|
|
20240926,145000,161105345,931,931,931,931,0
|
|
20240926,144900,161105345,931,931,931,931,0
|
|
20240926,144800,161105345,931,931,931,931,0
|
|
20240926,144700,161105345,931,931,931,931,0
|
|
20240926,144600,161105345,931,931,931,931,0
|
|
20240926,144500,161105345,931,931,931,931,0
|
|
20240926,144400,161105345,931,931,931,931,0
|
|
20240926,144300,161105345,931,926,931,926,2
|
|
20240926,144200,161103488,926,926,926,926,0
|
|
20240926,144100,161103488,926,926,926,926,0
|
|
20240926,144000,161103488,926,939,939,926,142
|
|
20240926,143900,160971970,925,925,925,925,0
|
|
20240926,143800,160971970,925,925,925,925,0
|
|
20240926,143700,160971970,925,925,925,925,0
|
|
20240926,143600,160971970,925,925,925,925,0
|
|
20240926,143500,160971970,925,925,925,925,0
|
|
20240926,143400,160971970,925,925,925,925,0
|
|
20240926,143300,160971970,925,925,925,925,0
|
|
20240926,143200,160971970,925,925,925,925,0
|
|
20240926,143100,160971970,925,925,925,925,0
|
|
20240926,143000,160971970,925,925,925,925,0
|
|
20240926,142900,160971970,925,925,925,925,0
|
|
20240926,142800,160971970,925,925,925,925,0
|
|
20240926,142700,160971970,925,925,925,925,0
|
|
20240926,142600,160971970,925,925,925,925,0
|
|
20240926,142500,160971970,925,925,925,925,0
|
|
20240926,142400,160971970,925,925,925,925,0
|
|
20240926,142300,160971970,925,925,925,925,11
|
|
20240926,142200,160961795,927,928,928,927,655
|
|
20240926,142100,160354466,926,926,926,926,0
|
|
20240926,142000,160354466,926,926,926,926,0
|
|
20240926,141900,160354466,926,926,926,926,0
|
|
20240926,141800,160354466,926,926,926,926,0
|
|
20240926,141700,160354466,926,926,926,926,0
|
|
20240926,141600,160354466,926,926,926,926,0
|
|
20240926,141500,160354466,926,939,939,926,12611
|
|
20240926,141400,148635189,946,946,946,946,0
|
|
20240926,141300,148635189,946,946,946,946,5
|
|
20240926,141200,148630459,948,942,948,942,4644
|
|
20240926,141100,144232489,946,934,946,934,2717
|
|
20240926,141000,141676658,925,925,925,925,0
|
|
20240926,140900,141676658,925,925,925,925,0
|
|
20240926,140800,141676658,925,928,928,925,1501
|
|
20240926,140700,140286269,926,926,926,926,0
|
|
20240926,140600,140286269,926,926,926,926,0
|
|
20240926,140500,140286269,926,926,926,926,3090
|
|
20240926,140400,137424929,926,926,926,926,0
|
|
20240926,140300,137424929,926,926,926,926,0
|
|
20240926,140200,137424929,926,926,926,926,0
|
|
20240926,140100,137424929,926,926,926,926,0
|
|
20240926,140000,137424929,926,936,936,926,172
|
|
20240926,135900,137265467,936,926,936,926,3091
|
|
20240926,135800,134403191,926,926,926,926,0
|
|
20240926,135700,134403191,926,930,930,926,6493
|
|
20240926,135600,128390057,935,935,935,935,0
|
|
20240926,135500,128390057,935,935,935,935,0
|
|
20240926,135400,128390057,935,935,935,935,0
|
|
20240926,135300,128390057,935,935,935,935,1309
|
|
20240926,135200,127166142,926,926,934,926,6814
|
|
20240926,135100,120839892,926,926,926,926,6
|
|
20240926,135000,120834336,926,926,926,926,0
|
|
20240926,134900,120834336,926,923,926,923,1595
|
|
20240926,134800,119359685,923,923,923,923,0
|
|
20240926,134700,119359685,923,923,923,923,0
|
|
20240926,134600,119359685,923,923,923,923,10
|
|
20240926,134500,119350455,924,924,924,924,0
|
|
20240926,134400,119350455,924,923,924,923,130
|
|
20240926,134300,119230450,924,924,924,924,0
|
|
20240926,134200,119230450,924,924,924,924,0
|
|
20240926,134100,119230450,924,924,924,924,0
|
|
20240926,134000,119230450,924,921,924,921,1028
|
|
20240926,133900,118283387,921,920,921,920,11
|
|
20240926,133800,118273266,915,915,915,915,0
|
|
20240926,133700,118273266,915,915,915,915,0
|
|
20240926,133600,118273266,915,915,915,915,2
|
|
20240926,133500,118271436,921,921,921,921,0
|
|
20240926,133400,118271436,921,921,921,921,0
|
|
20240926,133300,118271436,921,921,921,921,0
|
|
20240926,133200,118271436,921,921,921,921,0
|
|
20240926,133100,118271436,921,921,921,921,0
|
|
20240926,133000,118271436,921,921,921,921,0
|
|
20240926,132900,118271436,921,921,921,921,0
|
|
20240926,132800,118271436,921,921,921,921,0
|
|
20240926,132700,118271436,921,921,921,921,0
|
|
20240926,132600,118271436,921,921,921,921,0
|
|
20240926,132500,118271436,921,921,921,921,0
|
|
20240926,132400,118271436,921,921,921,921,0
|
|
20240926,132300,118271436,921,921,921,921,0
|
|
20240926,132200,118271436,921,921,921,921,0
|
|
20240926,132100,118271436,921,921,921,921,0
|
|
20240926,132000,118271436,921,921,921,921,0
|
|
20240926,131900,118271436,921,910,921,910,2
|
|
20240926,131800,118269605,910,910,910,910,0
|
|
20240926,131700,118269605,910,915,915,910,400
|
|
20240926,131600,117905464,915,915,915,915,0
|
|
20240926,131500,117905464,915,915,915,915,0
|
|
20240926,131400,117905464,915,915,915,915,2070
|
|
20240926,131300,116011414,925,925,925,925,0
|
|
20240926,131200,116011414,925,925,925,925,0
|
|
20240926,131100,116011414,925,915,925,915,2
|
|
20240926,131000,116009574,919,919,919,919,0
|
|
20240926,130900,116009574,919,919,919,919,0
|
|
20240926,130800,116009574,919,919,919,919,0
|
|
20240926,130700,116009574,919,919,919,919,0
|
|
20240926,130600,116009574,919,919,919,919,0
|
|
20240926,130500,116009574,919,919,919,919,0
|
|
20240926,130400,116009574,919,919,919,919,0
|
|
20240926,130300,116009574,919,918,919,915,1965
|
|
20240926,130200,114209636,915,920,920,915,1000
|
|
20240926,130100,113293626,920,920,920,920,100
|
|
20240926,130000,113201626,920,920,920,920,0
|
|
20240926,125900,113201626,920,920,920,920,251
|
|
20240926,125800,112970706,920,920,920,920,0
|
|
20240926,125700,112970706,920,924,924,920,551
|
|
20240926,125600,112463437,924,924,924,924,17
|
|
20240926,125500,112447729,924,924,924,924,15
|
|
20240926,125400,112433869,920,923,923,920,1065
|
|
20240926,125300,111452565,926,926,926,926,0
|
|
20240926,125200,111452565,926,926,926,926,0
|
|
20240926,125100,111452565,926,926,926,926,435
|
|
20240926,125000,111049755,926,926,926,926,500
|
|
20240926,124900,110586755,929,930,930,929,1143
|
|
20240926,124800,109523822,931,931,931,931,86
|
|
20240926,124700,109443756,932,932,932,932,0
|
|
20240926,124600,109443756,932,932,932,932,9
|
|
20240926,124500,109435368,932,932,932,932,0
|
|
20240926,124400,109435368,932,934,934,932,11
|
|
20240926,124300,109425096,931,931,931,931,0
|
|
20240926,124200,109425096,931,931,931,931,14
|
|
20240926,124100,109412062,931,934,934,931,1776
|
|
20240926,124000,107756828,935,935,935,935,1
|
|
20240926,123900,107755893,928,928,928,928,0
|
|
20240926,123800,107755893,928,928,928,928,0
|
|
20240926,123700,107755893,928,928,928,928,0
|
|
20240926,123600,107755893,928,933,933,923,3008
|
|
20240926,123500,104964440,933,933,933,933,0
|
|
20240926,123400,104964440,933,933,933,933,0
|
|
20240926,123300,104964440,933,934,934,933,103
|
|
20240926,123200,104868240,935,935,935,935,1
|
|
20240926,123100,104867305,934,935,935,934,2
|
|
20240926,123000,104865436,928,928,928,928,0
|
|
20240926,122900,104865436,928,929,929,928,15
|
|
20240926,122800,104851514,928,928,928,928,0
|
|
20240926,122700,104851514,928,928,928,928,5
|
|
20240926,122600,104846874,929,929,929,929,0
|
|
20240926,122500,104846874,929,929,929,929,590
|
|
20240926,122400,104298764,929,929,929,929,0
|
|
20240926,122300,104298764,929,929,929,929,0
|
|
20240926,122200,104298764,929,929,929,929,0
|
|
20240926,122100,104298764,929,929,929,929,0
|
|
20240926,122000,104298764,929,933,933,929,45
|
|
20240926,121900,104256794,933,933,933,933,0
|
|
20240926,121800,104256794,933,933,933,933,0
|
|
20240926,121700,104256794,933,936,936,933,4
|
|
20240926,121600,104253056,934,935,935,934,2
|
|
20240926,121500,104251187,933,935,935,933,789
|
|
20240926,121400,103515047,933,933,933,933,0
|
|
20240926,121300,103515047,933,936,936,933,4
|
|
20240926,121200,103511309,937,937,937,937,0
|
|
20240926,121100,103511309,937,937,937,937,371
|
|
20240926,121000,103163682,935,935,935,935,700
|
|
20240926,120900,102509182,932,932,932,932,0
|
|
20240926,120800,102509182,932,932,932,932,0
|
|
20240926,120700,102509182,932,933,934,932,1028
|
|
20240926,120600,101550058,930,930,930,930,0
|
|
20240926,120500,101550058,930,930,930,930,500
|
|
20240926,120400,101085058,928,928,928,928,0
|
|
20240926,120300,101085058,928,928,928,928,39
|
|
20240926,120200,101048866,928,928,928,928,0
|
|
20240926,120100,101048866,928,928,928,928,0
|
|
20240926,120000,101048866,928,924,928,924,1675
|
|
20240926,115900,99496162,928,928,928,928,1
|
|
20240926,115800,99495234,929,930,930,929,161
|
|
20240926,115700,99345655,931,932,932,931,2
|
|
20240926,115600,99343792,933,934,934,933,3
|
|
20240926,115500,99340991,934,933,935,932,3364
|
|
20240926,115400,96201777,935,935,935,935,100
|
|
20240926,115300,96108277,935,938,938,935,1711
|
|
20240926,115200,94505062,937,934,937,934,1221
|
|
20240926,115100,93361696,930,930,930,930,0
|
|
20240926,115000,93361696,930,923,930,923,5912
|
|
20240926,114900,87876995,924,924,924,924,22
|
|
20240926,114800,87856667,925,925,925,925,0
|
|
20240926,114700,87856667,925,925,925,925,0
|
|
20240926,114600,87856667,925,925,925,925,0
|
|
20240926,114500,87856667,925,925,925,925,0
|
|
20240926,114400,87856667,925,925,925,925,0
|
|
20240926,114300,87856667,925,925,925,925,0
|
|
20240926,114200,87856667,925,925,925,925,0
|
|
20240926,114100,87856667,925,925,925,925,0
|
|
20240926,114000,87856667,925,925,925,925,0
|
|
20240926,113900,87856667,925,925,925,925,0
|
|
20240926,113800,87856667,925,925,925,925,0
|
|
20240926,113700,87856667,925,925,925,925,0
|
|
20240926,113600,87856667,925,925,925,925,0
|
|
20240926,113500,87856667,925,925,925,925,0
|
|
20240926,113400,87856667,925,925,925,925,0
|
|
20240926,113300,87856667,925,925,925,925,0
|
|
20240926,113200,87856667,925,925,925,925,0
|
|
20240926,113100,87856667,925,925,925,925,79
|
|
20240926,113000,87783592,926,926,926,926,1
|
|
20240926,112900,87782666,926,926,926,926,1
|
|
20240926,112800,87781740,923,923,923,923,5
|
|
20240926,112700,87777125,924,924,924,924,0
|
|
20240926,112600,87777125,924,924,924,924,1015
|
|
20240926,112500,86839265,924,924,924,924,0
|
|
20240926,112400,86839265,924,924,924,924,201
|
|
20240926,112300,86653541,924,924,924,924,0
|
|
20240926,112200,86653541,924,924,924,924,0
|
|
20240926,112100,86653541,924,927,927,924,168
|
|
20240926,112000,86498303,923,923,923,923,0
|
|
20240926,111900,86498303,923,923,923,923,0
|
|
20240926,111800,86498303,923,923,923,923,0
|
|
20240926,111700,86498303,923,923,923,923,0
|
|
20240926,111600,86498303,923,925,925,923,1422
|
|
20240926,111500,85185793,926,926,926,926,1
|
|
20240926,111400,85184867,927,927,927,927,0
|
|
20240926,111300,85184867,927,927,927,927,0
|
|
20240926,111200,85184867,927,927,927,927,0
|
|
20240926,111100,85184867,927,927,927,927,0
|
|
20240926,111000,85184867,927,927,927,927,2
|
|
20240926,110900,85183013,928,928,928,928,1
|
|
20240926,110800,85182085,928,928,928,928,0
|
|
20240926,110700,85182085,928,928,928,928,0
|
|
20240926,110600,85182085,928,928,928,928,1
|
|
20240926,110500,85181157,928,928,928,928,0
|
|
20240926,110400,85181157,928,928,928,928,0
|
|
20240926,110300,85181157,928,928,928,928,0
|
|
20240926,110200,85181157,928,928,928,928,0
|
|
20240926,110100,85181157,928,928,928,928,12
|
|
20240926,110000,85170021,928,928,928,928,0
|
|
20240926,105900,85170021,928,927,928,927,1328
|
|
20240926,105800,83937891,924,924,924,924,0
|
|
20240926,105700,83937891,924,919,924,919,5650
|
|
20240926,105600,78732374,919,919,919,919,0
|
|
20240926,105500,78732374,919,919,919,919,1
|
|
20240926,105400,78731455,920,920,920,920,0
|
|
20240926,105300,78731455,920,920,920,920,38
|
|
20240926,105200,78696495,920,920,920,920,4
|
|
20240926,105100,78692815,920,920,920,920,0
|
|
20240926,105000,78692815,920,914,920,914,2418
|
|
20240926,104900,76475569,915,911,915,910,4334
|
|
20240926,104800,72514412,912,912,912,912,0
|
|
20240926,104700,72514412,912,912,912,912,0
|
|
20240926,104600,72514412,912,912,912,912,0
|
|
20240926,104500,72514412,912,912,912,912,10
|
|
20240926,104400,72505292,911,911,911,911,1
|
|
20240926,104300,72504381,913,913,913,913,0
|
|
20240926,104200,72504381,913,913,913,913,0
|
|
20240926,104100,72504381,913,913,913,913,5
|
|
20240926,104000,72499816,913,913,913,913,0
|
|
20240926,103900,72499816,913,910,913,910,390
|
|
20240926,103800,72144557,910,910,910,910,1
|
|
20240926,103700,72143647,907,907,907,907,0
|
|
20240926,103600,72143647,907,907,907,907,2
|
|
20240926,103500,72141833,911,910,911,910,1044
|
|
20240926,103400,71191049,910,910,910,910,104
|
|
20240926,103300,71096409,911,911,911,911,0
|
|
20240926,103200,71096409,911,911,911,911,0
|
|
20240926,103100,71096409,911,911,911,911,0
|
|
20240926,103000,71096409,911,911,911,911,782
|
|
20240926,102900,70384007,911,911,911,911,116
|
|
20240926,102800,70278331,911,911,911,911,100
|
|
20240926,102700,70187231,911,911,911,911,1
|
|
20240926,102600,70186320,911,911,911,911,20
|
|
20240926,102500,70168100,909,909,909,909,0
|
|
20240926,102400,70168100,909,909,909,909,1050
|
|
20240926,102300,69213650,906,906,906,906,0
|
|
20240926,102200,69213650,906,906,906,906,0
|
|
20240926,102100,69213650,906,906,906,906,0
|
|
20240926,102000,69213650,906,906,906,906,0
|
|
20240926,101900,69213650,906,906,906,906,0
|
|
20240926,101800,69213650,906,908,908,906,105
|
|
20240926,101700,69118518,908,910,910,908,2669
|
|
20240926,101600,66691189,909,909,909,909,1
|
|
20240926,101500,66690280,902,902,902,902,0
|
|
20240926,101400,66690280,902,907,907,902,50
|
|
20240926,101300,66645103,909,910,910,909,6
|
|
20240926,101200,66639644,909,909,909,909,30
|
|
20240926,101100,66612374,910,910,910,910,1
|
|
20240926,101000,66611464,907,907,907,907,0
|
|
20240926,100900,66611464,907,907,907,907,0
|
|
20240926,100800,66611464,907,907,907,907,0
|
|
20240926,100700,66611464,907,907,907,907,0
|
|
20240926,100600,66611464,907,907,907,907,824
|
|
20240926,100500,65864096,907,912,912,907,15
|
|
20240926,100400,65850476,915,915,915,915,0
|
|
20240926,100300,65850476,915,915,915,915,10
|
|
20240926,100200,65841326,915,915,915,915,10
|
|
20240926,100100,65832176,907,905,907,904,285
|
|
20240926,100000,65573845,905,905,905,905,40
|
|
20240926,095900,65537645,905,905,905,905,21
|
|
20240926,095800,65518640,906,906,906,906,1
|
|
20240926,095700,65517734,908,908,908,908,0
|
|
20240926,095600,65517734,908,908,908,908,0
|
|
20240926,095500,65517734,908,908,908,908,0
|
|
20240926,095400,65517734,908,908,908,908,0
|
|
20240926,095300,65517734,908,908,908,908,0
|
|
20240926,095200,65517734,908,908,908,908,1291
|
|
20240926,095100,64345506,904,904,904,904,0
|
|
20240926,095000,64345506,904,904,904,904,0
|
|
20240926,094900,64345506,904,909,909,904,166
|
|
20240926,094800,64195313,912,914,914,912,2
|
|
20240926,094700,64193487,903,903,903,903,2260
|
|
20240926,094600,62152707,903,903,916,903,2309
|
|
20240926,094500,60063675,905,905,905,905,1000
|
|
20240926,094400,59158675,905,905,905,905,1000
|
|
20240926,094300,58253675,910,910,910,910,4
|
|
20240926,094200,58250035,900,900,900,900,0
|
|
20240926,094100,58250035,900,900,900,900,1995
|
|
20240926,094000,56454535,901,906,906,901,184
|
|
20240926,093900,56287913,920,920,920,920,0
|
|
20240926,093800,56287913,920,920,920,920,0
|
|
20240926,093700,56287913,920,893,920,891,30262
|
|
20240926,093600,28672483,889,893,893,889,18
|
|
20240926,093500,28656419,895,895,895,895,2
|
|
20240926,093400,28654629,895,894,895,862,4339
|
|
20240926,093300,24820364,894,895,895,894,432
|
|
20240926,093200,24433730,893,896,896,893,11
|
|
20240926,093100,24423892,896,897,897,896,519
|
|
20240926,093000,23958356,897,901,901,897,226
|
|
20240926,092900,23755406,902,902,902,902,0
|
|
20240926,092800,23755406,902,902,902,902,755
|
|
20240926,092700,23074396,903,903,903,903,14
|
|
20240926,092600,23061754,899,904,904,899,1486
|
|
20240926,092500,21722905,905,908,908,901,139
|
|
20240926,092400,21597518,909,912,912,909,514
|
|
20240926,092300,21129777,913,913,913,913,1
|
|
20240926,092200,21128864,914,914,914,914,1
|
|
20240926,092100,21127950,915,915,916,915,1001
|
|
20240926,092000,20211298,915,921,921,915,2506
|
|
20240926,091900,17915785,922,922,922,922,4
|
|
20240926,091800,17912097,922,922,922,922,2
|
|
20240926,091700,17910253,922,917,922,914,9
|
|
20240926,091600,17901985,918,919,921,901,70
|
|
20240926,091500,17838387,920,921,921,920,161
|
|
20240926,091400,17690107,922,922,922,922,1
|
|
20240926,091300,17689185,922,922,922,922,3
|
|
20240926,091200,17686419,920,920,920,920,20
|
|
20240926,091100,17668019,921,922,922,921,11
|
|
20240926,091000,17657878,919,916,923,912,544
|
|
20240926,090900,17161428,915,926,926,915,3432
|
|
20240926,090800,13983450,911,908,911,905,3017
|
|
20240926,090700,11241050,907,902,907,901,456
|
|
20240926,090600,10827840,890,890,890,890,1000
|
|
20240926,090500,9937840,889,906,906,889,110
|
|
20240926,090400,9840018,887,905,905,887,29
|
|
20240926,090300,9814162,887,887,887,887,0
|
|
20240926,090200,9814162,887,905,905,886,5364
|
|
20240926,090100,5057691,889,900,900,885,3051
|
|
20240926,090000,2356801,917,929,929,885,2565
|