628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192500,127244948,724,724,724,724,2762
|
|
20240905,192400,127244948,724,724,724,724,0
|
|
20240905,192300,127244948,724,724,724,724,0
|
|
20240905,192200,127244948,724,724,724,724,0
|
|
20240905,192100,127244948,724,724,724,724,0
|
|
20240905,192000,127244948,724,724,724,724,0
|
|
20240905,191900,127244948,724,724,724,724,0
|
|
20240905,191800,127244948,724,724,724,724,0
|
|
20240905,191700,127244948,724,724,724,724,0
|
|
20240905,191600,127244948,724,724,724,724,0
|
|
20240905,191500,127244948,724,724,724,724,0
|
|
20240905,191400,127244948,724,724,724,724,0
|
|
20240905,191300,127244948,724,724,724,724,0
|
|
20240905,191200,127244948,724,724,724,724,0
|
|
20240905,191100,127244948,724,724,724,724,0
|
|
20240905,191000,127244948,724,724,724,724,0
|
|
20240905,190900,127244948,724,724,724,724,0
|
|
20240905,190800,127244948,724,724,724,724,0
|
|
20240905,190700,127244948,724,724,724,724,0
|
|
20240905,190600,127244948,724,724,724,724,0
|
|
20240905,190500,127244948,724,724,724,724,0
|
|
20240905,190400,127244948,724,724,724,724,0
|
|
20240905,190300,127244948,724,724,724,724,0
|
|
20240905,190200,127244948,724,724,724,724,0
|
|
20240905,190100,127244948,724,724,724,724,0
|
|
20240905,190000,127244948,724,724,724,724,0
|
|
20240905,185900,127244948,724,724,724,724,0
|
|
20240905,185800,127244948,724,724,724,724,0
|
|
20240905,185700,127244948,724,724,724,724,0
|
|
20240905,185600,127244948,724,724,724,724,0
|
|
20240905,185500,127244948,724,724,724,724,2762
|
|
20240905,185400,127244948,724,724,724,724,0
|
|
20240905,185300,127244948,724,724,724,724,0
|
|
20240905,185200,127244948,724,724,724,724,0
|
|
20240905,185100,127244948,724,724,724,724,0
|
|
20240905,185000,127244948,724,724,724,724,0
|
|
20240905,184900,127244948,724,724,724,724,0
|
|
20240905,184800,127244948,724,724,724,724,0
|
|
20240905,184700,127244948,724,724,724,724,0
|
|
20240905,184600,127244948,724,724,724,724,0
|
|
20240905,184500,127244948,724,724,724,724,0
|
|
20240905,184400,127244948,724,724,724,724,0
|
|
20240905,184300,127244948,724,724,724,724,0
|
|
20240905,184200,127244948,724,724,724,724,0
|
|
20240905,184100,127244948,724,724,724,724,0
|
|
20240905,184000,127244948,724,724,724,724,0
|
|
20240905,183900,127244948,724,724,724,724,0
|
|
20240905,183800,127244948,724,724,724,724,0
|
|
20240905,183700,127244948,724,724,724,724,0
|
|
20240905,183600,127244948,724,724,724,724,0
|
|
20240905,183500,127244948,724,724,724,724,0
|
|
20240905,183400,127244948,724,724,724,724,0
|
|
20240905,183300,127244948,724,724,724,724,0
|
|
20240905,183200,127244948,724,724,724,724,0
|
|
20240905,183100,127244948,724,724,724,724,0
|
|
20240905,183000,127244948,724,724,724,724,0
|
|
20240905,182900,127244948,724,724,724,724,0
|
|
20240905,182800,127244948,724,724,724,724,0
|
|
20240905,182700,127244948,724,724,724,724,0
|
|
20240905,182600,127244948,724,724,724,724,0
|
|
20240905,182500,127244948,724,724,724,724,2762
|
|
20240905,182400,127244948,724,724,724,724,0
|
|
20240905,182300,127244948,724,724,724,724,0
|
|
20240905,182200,127244948,724,724,724,724,0
|
|
20240905,182100,127244948,724,724,724,724,0
|
|
20240905,182000,127244948,724,724,724,724,0
|
|
20240905,181900,127244948,724,724,724,724,0
|
|
20240905,181800,127244948,724,724,724,724,0
|
|
20240905,181700,127244948,724,724,724,724,0
|
|
20240905,181600,127244948,724,724,724,724,0
|
|
20240905,181500,127244948,724,724,724,724,0
|
|
20240905,181400,127244948,724,724,724,724,0
|
|
20240905,181300,127244948,724,724,724,724,0
|
|
20240905,181200,127244948,724,724,724,724,0
|
|
20240905,181100,127244948,724,724,724,724,0
|
|
20240905,181000,127244948,724,724,724,724,0
|
|
20240905,180900,127244948,724,724,724,724,0
|
|
20240905,180800,127244948,724,724,724,724,0
|
|
20240905,180700,127244948,724,724,724,724,0
|
|
20240905,180600,127244948,724,724,724,724,0
|
|
20240905,180500,127244948,724,724,724,724,0
|
|
20240905,180400,127244948,724,724,724,724,0
|
|
20240905,180300,127244948,724,724,724,724,0
|
|
20240905,180200,127244948,724,724,724,724,0
|
|
20240905,180100,127244948,724,724,724,724,0
|
|
20240905,180000,127244948,724,724,724,724,0
|
|
20240905,175900,127244948,724,724,724,724,0
|
|
20240905,175800,127244948,724,724,724,724,0
|
|
20240905,175700,127244948,724,724,724,724,0
|
|
20240905,175600,127244948,724,724,724,724,0
|
|
20240905,175500,127244948,724,724,724,724,2762
|
|
20240905,175400,127244948,724,724,724,724,0
|
|
20240905,175300,127244948,724,724,724,724,0
|
|
20240905,175200,127244948,724,724,724,724,0
|
|
20240905,175100,127244948,724,724,724,724,0
|
|
20240905,175000,127244948,724,724,724,724,0
|
|
20240905,174900,127244948,724,724,724,724,0
|
|
20240905,174800,127244948,724,724,724,724,0
|
|
20240905,174700,127244948,724,724,724,724,0
|
|
20240905,174600,127244948,724,724,724,724,0
|
|
20240905,174500,127244948,724,724,724,724,0
|
|
20240905,174400,127244948,724,724,724,724,0
|
|
20240905,174300,127244948,724,724,724,724,0
|
|
20240905,174200,127244948,724,724,724,724,0
|
|
20240905,174100,127244948,724,724,724,724,0
|
|
20240905,174000,127244948,724,724,724,724,0
|
|
20240905,173900,127244948,724,724,724,724,0
|
|
20240905,173800,127244948,724,724,724,724,0
|
|
20240905,173700,127244948,724,724,724,724,0
|
|
20240905,173600,127244948,724,724,724,724,0
|
|
20240905,173500,127244948,724,724,724,724,0
|
|
20240905,173400,127244948,724,724,724,724,0
|
|
20240905,173300,127244948,724,724,724,724,0
|
|
20240905,173200,127244948,724,724,724,724,0
|
|
20240905,173100,127244948,724,724,724,724,0
|
|
20240905,173000,127244948,724,724,724,724,0
|
|
20240905,172900,127244948,724,724,724,724,0
|
|
20240905,172800,127244948,724,724,724,724,0
|
|
20240905,172700,127244948,724,724,724,724,0
|
|
20240905,172600,127244948,724,724,724,724,0
|
|
20240905,172500,127244948,724,724,724,724,2762
|
|
20240905,172400,127244948,724,724,724,724,0
|
|
20240905,172300,127244948,724,724,724,724,0
|
|
20240905,172200,127244948,724,724,724,724,0
|
|
20240905,172100,127244948,724,724,724,724,0
|
|
20240905,172000,127244948,724,724,724,724,0
|
|
20240905,171900,127244948,724,724,724,724,0
|
|
20240905,171800,127244948,724,724,724,724,0
|
|
20240905,171700,127244948,724,724,724,724,0
|
|
20240905,171600,127244948,724,724,724,724,0
|
|
20240905,171500,127244948,724,724,724,724,0
|
|
20240905,171400,127244948,724,724,724,724,0
|
|
20240905,171300,127244948,724,724,724,724,0
|
|
20240905,171200,127244948,724,724,724,724,0
|
|
20240905,171100,127244948,724,724,724,724,0
|
|
20240905,171000,127244948,724,724,724,724,0
|
|
20240905,170900,127244948,724,724,724,724,0
|
|
20240905,170800,127244948,724,724,724,724,0
|
|
20240905,170700,127244948,724,724,724,724,0
|
|
20240905,170600,127244948,724,724,724,724,0
|
|
20240905,170500,127244948,724,724,724,724,0
|
|
20240905,170400,127244948,724,724,724,724,0
|
|
20240905,170300,127244948,724,724,724,724,0
|
|
20240905,170200,127244948,724,724,724,724,0
|
|
20240905,170100,127244948,724,724,724,724,0
|
|
20240905,170000,127244948,724,724,724,724,0
|
|
20240905,165900,127244948,724,724,724,724,0
|
|
20240905,165800,127244948,724,724,724,724,0
|
|
20240905,165700,127244948,724,724,724,724,0
|
|
20240905,165600,127244948,724,724,724,724,0
|
|
20240905,165500,127244948,724,724,724,724,2762
|
|
20240905,165400,127244948,724,724,724,724,0
|
|
20240905,165300,127244948,724,724,724,724,0
|
|
20240905,165200,127244948,724,724,724,724,0
|
|
20240905,165100,127244948,724,724,724,724,0
|
|
20240905,165000,127244948,724,724,724,724,0
|
|
20240905,164900,127244948,724,724,724,724,0
|
|
20240905,164800,127244948,724,724,724,724,0
|
|
20240905,164700,127244948,724,724,724,724,0
|
|
20240905,164600,127244948,724,724,724,724,0
|
|
20240905,164500,127244948,724,724,724,724,0
|
|
20240905,164400,127244948,724,724,724,724,0
|
|
20240905,164300,127244948,724,724,724,724,0
|
|
20240905,164200,127244948,724,724,724,724,0
|
|
20240905,164100,127244948,724,724,724,724,0
|
|
20240905,164000,127244948,724,724,724,724,0
|
|
20240905,163900,127244948,724,724,724,724,0
|
|
20240905,163800,127244948,724,724,724,724,0
|
|
20240905,163700,127244948,724,724,724,724,0
|
|
20240905,163600,127244948,724,724,724,724,0
|
|
20240905,163500,127244948,724,724,724,724,0
|
|
20240905,163400,127244948,724,724,724,724,0
|
|
20240905,163300,127244948,724,724,724,724,0
|
|
20240905,163200,127244948,724,724,724,724,0
|
|
20240905,163100,127244948,724,724,724,724,0
|
|
20240905,163000,127244948,724,724,724,724,0
|
|
20240905,162900,127244948,724,724,724,724,0
|
|
20240905,162800,127244948,724,724,724,724,0
|
|
20240905,162700,127244948,724,724,724,724,0
|
|
20240905,162600,127244948,724,724,724,724,0
|
|
20240905,162500,127244948,724,724,724,724,2762
|
|
20240905,162400,127244948,724,724,724,724,0
|
|
20240905,162300,127244948,724,724,724,724,0
|
|
20240905,162200,127244948,724,724,724,724,0
|
|
20240905,162100,127244948,724,724,724,724,0
|
|
20240905,162000,127244948,724,724,724,724,0
|
|
20240905,161900,127244948,724,724,724,724,0
|
|
20240905,161800,127244948,724,724,724,724,0
|
|
20240905,161700,127244948,724,724,724,724,0
|
|
20240905,161600,127244948,724,724,724,724,0
|
|
20240905,161500,127244948,724,724,724,724,0
|
|
20240905,161400,127244948,724,724,724,724,0
|
|
20240905,161300,127244948,724,724,724,724,0
|
|
20240905,161200,127244948,724,724,724,724,0
|
|
20240905,161100,127244948,724,724,724,724,0
|
|
20240905,161000,127244948,724,724,724,724,0
|
|
20240905,160900,127244948,724,724,724,724,0
|
|
20240905,160800,127244948,724,724,724,724,0
|
|
20240905,160700,127244948,724,724,724,724,0
|
|
20240905,160600,127244948,724,724,724,724,0
|
|
20240905,160500,127244948,724,724,724,724,0
|
|
20240905,160400,127244948,724,724,724,724,0
|
|
20240905,160300,127244948,724,724,724,724,0
|
|
20240905,160200,127244948,724,724,724,724,0
|
|
20240905,160100,127244948,724,724,724,724,0
|
|
20240905,160000,127244948,724,724,724,724,0
|
|
20240905,155900,127244948,724,724,724,724,0
|
|
20240905,155800,127244948,724,724,724,724,0
|
|
20240905,155700,127244948,724,724,724,724,0
|
|
20240905,155600,127244948,724,724,724,724,0
|
|
20240905,155500,127244948,724,724,724,724,2762
|
|
20240905,155400,127244948,724,724,724,724,0
|
|
20240905,155300,127244948,724,724,724,724,0
|
|
20240905,155200,127244948,724,724,724,724,0
|
|
20240905,155100,127244948,724,724,724,724,0
|
|
20240905,155000,127244948,724,724,724,724,0
|
|
20240905,154900,127244948,724,724,724,724,0
|
|
20240905,154800,127244948,724,724,724,724,0
|
|
20240905,154700,127244948,724,724,724,724,0
|
|
20240905,154600,127244948,724,724,724,724,0
|
|
20240905,154500,127244948,724,724,724,724,0
|
|
20240905,154400,127244948,724,724,724,724,0
|
|
20240905,154300,127244948,724,724,724,724,0
|
|
20240905,154200,127244948,724,724,724,724,0
|
|
20240905,154100,127244948,724,724,724,724,0
|
|
20240905,154000,127244948,724,724,724,724,0
|
|
20240905,153900,127244948,724,724,724,724,0
|
|
20240905,153800,127244948,724,724,724,724,0
|
|
20240905,153700,127244948,724,724,724,724,0
|
|
20240905,153600,127244948,724,724,724,724,0
|
|
20240905,153500,127244948,724,724,724,724,0
|
|
20240905,153400,127244948,724,724,724,724,0
|
|
20240905,153300,127244948,724,724,724,724,0
|
|
20240905,153200,127244948,724,724,724,724,0
|
|
20240905,153100,127244948,724,724,724,724,0
|
|
20240905,153000,127244948,724,724,724,724,2762
|
|
20240905,152900,125245260,725,725,725,725,0
|
|
20240905,152800,125245260,725,725,725,725,0
|
|
20240905,152700,125245260,725,725,725,725,0
|
|
20240905,152600,125245260,725,725,725,725,0
|
|
20240905,152500,125245260,725,725,725,725,0
|
|
20240905,152400,125245260,725,725,725,725,0
|
|
20240905,152300,125245260,725,725,725,725,0
|
|
20240905,152200,125245260,725,725,725,725,0
|
|
20240905,152100,125245260,725,725,725,725,0
|
|
20240905,152000,125245260,725,725,725,725,0
|
|
20240905,151900,125245260,725,726,726,725,130
|
|
20240905,151800,125150910,730,730,730,730,0
|
|
20240905,151700,125150910,730,730,730,730,19
|
|
20240905,151600,125137040,730,730,730,730,1
|
|
20240905,151500,125136310,725,726,726,725,1500
|
|
20240905,151400,124048631,725,725,725,725,0
|
|
20240905,151300,124048631,725,725,725,725,0
|
|
20240905,151200,124048631,725,725,725,725,0
|
|
20240905,151100,124048631,725,725,725,725,0
|
|
20240905,151000,124048631,725,725,725,725,0
|
|
20240905,150900,124048631,725,729,730,725,1928
|
|
20240905,150800,122644643,729,727,729,727,3200
|
|
20240905,150700,120313992,728,728,728,728,894
|
|
20240905,150600,119663160,728,725,728,725,1204
|
|
20240905,150500,118787808,725,725,725,725,0
|
|
20240905,150400,118787808,725,725,725,725,113
|
|
20240905,150300,118705883,727,724,727,724,1318
|
|
20240905,150200,117749838,725,725,725,725,0
|
|
20240905,150100,117749838,725,723,725,722,5457
|
|
20240905,150000,113799030,723,722,723,722,140
|
|
20240905,145900,113697949,722,722,722,722,0
|
|
20240905,145800,113697949,722,722,722,722,0
|
|
20240905,145700,113697949,722,722,722,722,147
|
|
20240905,145600,113591815,722,722,722,722,0
|
|
20240905,145500,113591815,722,722,722,722,0
|
|
20240905,145400,113591815,722,722,722,722,0
|
|
20240905,145300,113591815,722,722,722,722,104
|
|
20240905,145200,113516727,722,722,722,722,1
|
|
20240905,145100,113516005,722,717,722,717,506
|
|
20240905,145000,113153143,722,722,722,722,151
|
|
20240905,144900,113044121,720,720,720,720,0
|
|
20240905,144800,113044121,720,720,720,720,0
|
|
20240905,144700,113044121,720,720,720,720,1
|
|
20240905,144600,113043401,720,720,720,720,0
|
|
20240905,144500,113043401,720,720,720,720,0
|
|
20240905,144400,113043401,720,720,720,720,5
|
|
20240905,144300,113039801,716,716,716,716,0
|
|
20240905,144200,113039801,716,716,716,716,0
|
|
20240905,144100,113039801,716,716,716,716,20
|
|
20240905,144000,113025481,716,716,722,716,101
|
|
20240905,143900,112952967,716,720,722,716,315
|
|
20240905,143800,112726168,720,720,720,720,28
|
|
20240905,143700,112706008,720,720,720,720,600
|
|
20240905,143600,112274008,721,721,721,721,0
|
|
20240905,143500,112274008,721,721,721,721,1043
|
|
20240905,143400,111522005,720,720,720,720,0
|
|
20240905,143300,111522005,720,716,720,716,2980
|
|
20240905,143200,109376413,720,720,720,720,13
|
|
20240905,143100,109367053,720,720,720,720,0
|
|
20240905,143000,109367053,720,720,720,720,0
|
|
20240905,142900,109367053,720,720,720,720,0
|
|
20240905,142800,109367053,720,720,720,720,2009
|
|
20240905,142700,107920573,721,721,721,721,0
|
|
20240905,142600,107920573,721,721,721,721,0
|
|
20240905,142500,107920573,721,721,721,721,1
|
|
20240905,142400,107919852,720,720,720,720,1000
|
|
20240905,142300,107199852,720,720,720,720,0
|
|
20240905,142200,107199852,720,720,720,720,0
|
|
20240905,142100,107199852,720,721,721,720,916
|
|
20240905,142000,106539506,721,721,721,721,0
|
|
20240905,141900,106539506,721,721,721,721,0
|
|
20240905,141800,106539506,721,721,721,721,0
|
|
20240905,141700,106539506,721,720,721,720,2
|
|
20240905,141600,106538065,720,720,720,720,0
|
|
20240905,141500,106538065,720,720,720,720,0
|
|
20240905,141400,106538065,720,721,721,720,2
|
|
20240905,141300,106536624,721,721,721,721,0
|
|
20240905,141200,106536624,721,721,721,721,1
|
|
20240905,141100,106535903,722,722,722,722,0
|
|
20240905,141000,106535903,722,722,722,722,0
|
|
20240905,140900,106535903,722,722,722,722,0
|
|
20240905,140800,106535903,722,722,722,722,0
|
|
20240905,140700,106535903,722,722,722,722,10
|
|
20240905,140600,106528683,723,723,723,723,1
|
|
20240905,140500,106527960,720,720,720,720,60
|
|
20240905,140400,106484760,723,723,723,723,0
|
|
20240905,140300,106484760,723,723,723,723,0
|
|
20240905,140200,106484760,723,723,723,723,1
|
|
20240905,140100,106484037,722,722,722,722,0
|
|
20240905,140000,106484037,722,722,722,722,0
|
|
20240905,135900,106484037,722,720,722,720,1114
|
|
20240905,135800,105679957,723,723,723,723,0
|
|
20240905,135700,105679957,723,723,723,723,20
|
|
20240905,135600,105665497,724,724,724,724,0
|
|
20240905,135500,105665497,724,724,724,724,10
|
|
20240905,135400,105658257,724,724,724,724,4
|
|
20240905,135300,105655361,720,720,720,720,0
|
|
20240905,135200,105655361,720,720,720,720,1000
|
|
20240905,135100,104935361,718,718,718,718,0
|
|
20240905,135000,104935361,718,718,718,718,0
|
|
20240905,134900,104935361,718,718,718,718,0
|
|
20240905,134800,104935361,718,721,723,718,1366
|
|
20240905,134700,103948130,716,716,716,716,0
|
|
20240905,134600,103948130,716,716,716,716,0
|
|
20240905,134500,103948130,716,716,716,716,0
|
|
20240905,134400,103948130,716,716,716,716,0
|
|
20240905,134300,103948130,716,716,716,716,0
|
|
20240905,134200,103948130,716,716,716,716,8
|
|
20240905,134100,103942402,721,721,721,721,0
|
|
20240905,134000,103942402,721,721,721,721,39
|
|
20240905,133900,103914283,721,721,721,721,0
|
|
20240905,133800,103914283,721,721,721,721,0
|
|
20240905,133700,103914283,721,721,721,721,0
|
|
20240905,133600,103914283,721,721,721,721,0
|
|
20240905,133500,103914283,721,721,721,721,0
|
|
20240905,133400,103914283,721,721,721,721,1
|
|
20240905,133300,103913562,715,716,716,715,1068
|
|
20240905,133200,103149927,716,716,716,716,0
|
|
20240905,133100,103149927,716,716,716,716,0
|
|
20240905,133000,103149927,716,716,716,716,471
|
|
20240905,132900,102812691,716,716,716,716,1007
|
|
20240905,132800,102091679,721,721,721,721,0
|
|
20240905,132700,102091679,721,721,721,721,0
|
|
20240905,132600,102091679,721,721,721,721,1
|
|
20240905,132500,102090958,721,721,721,721,1417
|
|
20240905,132400,101069301,721,721,721,721,0
|
|
20240905,132300,101069301,721,721,721,721,0
|
|
20240905,132200,101069301,721,721,721,721,1
|
|
20240905,132100,101068580,715,715,715,715,0
|
|
20240905,132000,101068580,715,715,715,715,0
|
|
20240905,131900,101068580,715,715,715,715,0
|
|
20240905,131800,101068580,715,715,715,715,0
|
|
20240905,131700,101068580,715,715,715,715,0
|
|
20240905,131600,101068580,715,715,715,715,0
|
|
20240905,131500,101068580,715,715,715,715,0
|
|
20240905,131400,101068580,715,715,715,715,40
|
|
20240905,131300,101039980,715,715,715,715,3120
|
|
20240905,131200,98809180,715,714,715,714,2020
|
|
20240905,131100,97365148,715,715,715,715,0
|
|
20240905,131000,97365148,715,715,715,715,0
|
|
20240905,130900,97365148,715,715,715,715,0
|
|
20240905,130800,97365148,715,715,715,715,0
|
|
20240905,130700,97365148,715,715,715,715,0
|
|
20240905,130600,97365148,715,715,715,715,840
|
|
20240905,130500,96764548,716,716,716,716,0
|
|
20240905,130400,96764548,716,716,716,716,2
|
|
20240905,130300,96763116,715,715,715,715,0
|
|
20240905,130200,96763116,715,715,715,715,0
|
|
20240905,130100,96763116,715,715,715,715,3
|
|
20240905,130000,96760971,716,716,716,716,0
|
|
20240905,125900,96760971,716,716,716,716,0
|
|
20240905,125800,96760971,716,716,716,716,0
|
|
20240905,125700,96760971,716,716,716,716,0
|
|
20240905,125600,96760971,716,716,716,716,0
|
|
20240905,125500,96760971,716,716,716,716,0
|
|
20240905,125400,96760971,716,715,716,715,151
|
|
20240905,125300,96653005,715,716,716,715,4050
|
|
20240905,125200,93757212,716,717,717,716,426
|
|
20240905,125100,93452043,717,717,717,717,0
|
|
20240905,125000,93452043,717,717,717,717,0
|
|
20240905,124900,93452043,717,717,717,717,0
|
|
20240905,124800,93452043,717,717,717,717,0
|
|
20240905,124700,93452043,717,722,722,717,11
|
|
20240905,124600,93444106,723,720,723,720,4007
|
|
20240905,124500,90548049,716,716,716,716,0
|
|
20240905,124400,90548049,716,716,716,716,0
|
|
20240905,124300,90548049,716,716,716,716,501
|
|
20240905,124200,90189333,720,720,720,720,0
|
|
20240905,124100,90189333,720,720,720,720,0
|
|
20240905,124000,90189333,720,720,720,720,0
|
|
20240905,123900,90189333,720,720,720,720,2
|
|
20240905,123800,90187893,716,716,716,716,534
|
|
20240905,123700,89805549,721,721,721,721,0
|
|
20240905,123600,89805549,721,721,721,721,0
|
|
20240905,123500,89805549,721,721,721,721,0
|
|
20240905,123400,89805549,721,721,721,721,0
|
|
20240905,123300,89805549,721,721,721,721,0
|
|
20240905,123200,89805549,721,721,721,721,0
|
|
20240905,123100,89805549,721,721,721,721,4
|
|
20240905,123000,89802665,716,716,716,716,0
|
|
20240905,122900,89802665,716,716,716,716,250
|
|
20240905,122800,89623665,721,721,721,721,0
|
|
20240905,122700,89623665,721,721,721,721,0
|
|
20240905,122600,89623665,721,721,721,721,0
|
|
20240905,122500,89623665,721,721,721,721,0
|
|
20240905,122400,89623665,721,718,721,717,87
|
|
20240905,122300,89561216,722,722,722,722,0
|
|
20240905,122200,89561216,722,722,722,722,0
|
|
20240905,122100,89561216,722,722,722,722,5
|
|
20240905,122000,89557606,723,723,723,723,0
|
|
20240905,121900,89557606,723,723,723,723,0
|
|
20240905,121800,89557606,723,723,723,723,0
|
|
20240905,121700,89557606,723,723,723,723,0
|
|
20240905,121600,89557606,723,723,723,723,0
|
|
20240905,121500,89557606,723,716,723,716,2
|
|
20240905,121400,89556167,723,723,723,723,0
|
|
20240905,121300,89556167,723,723,723,723,0
|
|
20240905,121200,89556167,723,723,723,723,2
|
|
20240905,121100,89554721,715,720,720,715,1392
|
|
20240905,121000,88556601,724,724,724,724,0
|
|
20240905,120900,88556601,724,724,724,724,0
|
|
20240905,120800,88556601,724,723,724,723,3098
|
|
20240905,120700,86313673,723,723,723,723,128
|
|
20240905,120600,86221129,723,723,723,723,3000
|
|
20240905,120500,84052129,723,723,723,723,150
|
|
20240905,120400,83943679,723,723,723,723,0
|
|
20240905,120300,83943679,723,723,723,723,1
|
|
20240905,120200,83942956,720,720,720,720,19
|
|
20240905,120100,83929276,720,720,720,720,150
|
|
20240905,120000,83821276,720,720,720,720,150
|
|
20240905,115900,83713276,720,720,720,720,0
|
|
20240905,115800,83713276,720,720,720,720,200
|
|
20240905,115700,83569276,720,720,720,720,0
|
|
20240905,115600,83569276,720,720,720,720,0
|
|
20240905,115500,83569276,720,720,720,720,0
|
|
20240905,115400,83569276,720,720,720,720,0
|
|
20240905,115300,83569276,720,720,720,720,0
|
|
20240905,115200,83569276,720,720,720,720,0
|
|
20240905,115100,83569276,720,720,720,720,1
|
|
20240905,115000,83568556,716,716,717,716,1275
|
|
20240905,114900,82654980,714,714,714,714,0
|
|
20240905,114800,82654980,714,714,714,714,0
|
|
20240905,114700,82654980,714,714,714,714,0
|
|
20240905,114600,82654980,714,715,715,714,263
|
|
20240905,114500,82467004,716,716,716,716,0
|
|
20240905,114400,82467004,716,716,716,716,0
|
|
20240905,114300,82467004,716,716,716,716,138
|
|
20240905,114200,82368196,716,716,716,716,86
|
|
20240905,114100,82306620,716,707,716,706,3182
|
|
20240905,114000,80058177,714,718,719,714,153
|
|
20240905,113900,79948546,719,719,719,719,0
|
|
20240905,113800,79948546,719,719,719,719,0
|
|
20240905,113700,79948546,719,719,719,719,0
|
|
20240905,113600,79948546,719,719,719,719,0
|
|
20240905,113500,79948546,719,717,719,717,23
|
|
20240905,113400,79932011,714,714,714,714,0
|
|
20240905,113300,79932011,714,714,714,714,4947
|
|
20240905,113200,76399853,713,713,713,713,0
|
|
20240905,113100,76399853,713,712,713,712,111
|
|
20240905,113000,76320764,713,713,713,713,0
|
|
20240905,112900,76320764,713,713,713,713,0
|
|
20240905,112800,76320764,713,710,713,710,50
|
|
20240905,112700,76285188,711,711,711,711,111
|
|
20240905,112600,76206267,711,710,711,710,186
|
|
20240905,112500,76074037,710,710,710,710,0
|
|
20240905,112400,76074037,710,710,710,710,0
|
|
20240905,112300,76074037,710,709,710,709,136
|
|
20240905,112200,75977501,707,707,707,707,432
|
|
20240905,112100,75672077,705,705,705,705,1
|
|
20240905,112000,75671372,705,705,705,705,10
|
|
20240905,111900,75664322,704,704,704,704,303
|
|
20240905,111800,75451010,705,705,705,705,0
|
|
20240905,111700,75451010,705,705,705,705,50
|
|
20240905,111600,75415760,704,704,704,704,0
|
|
20240905,111500,75415760,704,704,704,704,5107
|
|
20240905,111400,71820432,705,705,705,705,0
|
|
20240905,111300,71820432,705,705,705,705,0
|
|
20240905,111200,71820432,705,705,705,705,2
|
|
20240905,111100,71819022,705,705,705,705,0
|
|
20240905,111000,71819022,705,705,705,705,0
|
|
20240905,110900,71819022,705,705,705,705,0
|
|
20240905,110800,71819022,705,705,705,705,0
|
|
20240905,110700,71819022,705,705,705,705,645
|
|
20240905,110600,71364297,706,706,706,706,9033
|
|
20240905,110500,64986999,706,706,706,706,0
|
|
20240905,110400,64986999,706,706,706,706,0
|
|
20240905,110300,64986999,706,706,706,706,0
|
|
20240905,110200,64986999,706,706,706,706,20
|
|
20240905,110100,64972879,705,705,705,705,0
|
|
20240905,110000,64972879,705,705,705,705,0
|
|
20240905,105900,64972879,705,705,705,705,0
|
|
20240905,105800,64972879,705,705,705,705,87
|
|
20240905,105700,64911544,705,705,705,705,0
|
|
20240905,105600,64911544,705,705,705,705,0
|
|
20240905,105500,64911544,705,705,705,705,0
|
|
20240905,105400,64911544,705,705,705,705,0
|
|
20240905,105300,64911544,705,705,705,705,0
|
|
20240905,105200,64911544,705,705,705,705,0
|
|
20240905,105100,64911544,705,705,705,705,0
|
|
20240905,105000,64911544,705,705,705,705,0
|
|
20240905,104900,64911544,705,705,705,705,278
|
|
20240905,104800,64715554,705,705,705,705,0
|
|
20240905,104700,64715554,705,705,705,705,1
|
|
20240905,104600,64714849,706,706,706,706,200
|
|
20240905,104500,64573649,707,707,707,707,449
|
|
20240905,104400,64256206,707,708,708,707,10
|
|
20240905,104300,64249127,708,708,708,708,0
|
|
20240905,104200,64249127,708,708,708,708,0
|
|
20240905,104100,64249127,708,708,708,708,1
|
|
20240905,104000,64248419,708,708,708,708,3
|
|
20240905,103900,64246295,714,714,714,714,0
|
|
20240905,103800,64246295,714,714,714,714,0
|
|
20240905,103700,64246295,714,714,714,714,0
|
|
20240905,103600,64246295,714,714,714,714,0
|
|
20240905,103500,64246295,714,714,714,714,0
|
|
20240905,103400,64246295,714,714,714,714,0
|
|
20240905,103300,64246295,714,714,714,714,0
|
|
20240905,103200,64246295,714,714,714,714,0
|
|
20240905,103100,64246295,714,714,714,714,0
|
|
20240905,103000,64246295,714,714,714,714,0
|
|
20240905,102900,64246295,714,714,714,714,0
|
|
20240905,102800,64246295,714,714,714,714,0
|
|
20240905,102700,64246295,714,714,714,714,0
|
|
20240905,102600,64246295,714,714,714,714,0
|
|
20240905,102500,64246295,714,714,714,714,0
|
|
20240905,102400,64246295,714,714,714,714,2
|
|
20240905,102300,64244867,703,703,703,703,0
|
|
20240905,102200,64244867,703,712,712,703,100
|
|
20240905,102100,64174134,712,712,712,712,0
|
|
20240905,102000,64174134,712,712,712,712,0
|
|
20240905,101900,64174134,712,712,712,712,0
|
|
20240905,101800,64174134,712,712,712,712,0
|
|
20240905,101700,64174134,712,714,714,712,709
|
|
20240905,101600,63667938,714,718,718,714,3225
|
|
20240905,101500,61357909,725,725,725,725,0
|
|
20240905,101400,61357909,725,725,725,725,0
|
|
20240905,101300,61357909,725,725,725,725,0
|
|
20240905,101200,61357909,725,725,725,725,0
|
|
20240905,101100,61357909,725,725,725,725,0
|
|
20240905,101000,61357909,725,725,725,725,0
|
|
20240905,100900,61357909,725,725,725,725,0
|
|
20240905,100800,61357909,725,725,725,725,517
|
|
20240905,100700,60983084,725,719,727,719,12
|
|
20240905,100600,60974388,719,719,719,719,613
|
|
20240905,100500,60533641,719,719,719,719,0
|
|
20240905,100400,60533641,719,728,728,719,1500
|
|
20240905,100300,59446141,729,729,729,729,814
|
|
20240905,100200,58852735,726,724,726,724,4080
|
|
20240905,100100,55890883,726,726,726,726,245
|
|
20240905,100000,55713013,726,725,726,725,271
|
|
20240905,095900,55516400,726,721,726,721,533
|
|
20240905,095800,55129682,721,721,721,721,1
|
|
20240905,095700,55128961,716,716,716,716,0
|
|
20240905,095600,55128961,716,716,716,716,0
|
|
20240905,095500,55128961,716,716,716,716,0
|
|
20240905,095400,55128961,716,716,716,716,0
|
|
20240905,095300,55128961,716,716,716,716,0
|
|
20240905,095200,55128961,716,716,716,716,0
|
|
20240905,095100,55128961,716,716,716,716,0
|
|
20240905,095000,55128961,716,716,716,716,29
|
|
20240905,094900,55108197,714,714,714,714,0
|
|
20240905,094800,55108197,714,714,714,714,0
|
|
20240905,094700,55108197,714,718,718,714,578
|
|
20240905,094600,54693626,718,720,720,718,51
|
|
20240905,094500,54656908,720,721,721,720,2515
|
|
20240905,094400,52845593,725,725,725,725,1000
|
|
20240905,094300,52120593,726,726,726,726,0
|
|
20240905,094200,52120593,726,726,726,726,0
|
|
20240905,094100,52120593,726,726,726,726,0
|
|
20240905,094000,52120593,726,725,726,725,1507
|
|
20240905,093900,51028011,725,729,729,723,9238
|
|
20240905,093800,44332424,729,729,729,729,1
|
|
20240905,093700,44331695,735,735,735,735,261
|
|
20240905,093600,44139860,730,731,731,730,4066
|
|
20240905,093500,41171614,735,736,736,728,5101
|
|
20240905,093400,37457119,737,724,737,724,11968
|
|
20240905,093300,28741237,729,725,729,724,3013
|
|
20240905,093200,26558807,724,725,730,724,4376
|
|
20240905,093100,23389577,730,737,737,723,2372
|
|
20240905,093000,21653813,737,726,738,726,16215
|
|
20240905,092900,9808312,726,726,726,726,50
|
|
20240905,092800,9772012,726,722,727,717,1173
|
|
20240905,092700,8923536,723,718,723,718,1408
|
|
20240905,092600,7909989,719,714,719,714,2007
|
|
20240905,092500,6469244,714,708,714,708,5281
|
|
20240905,092400,2720054,708,708,708,708,170
|
|
20240905,092300,2599694,707,707,707,707,0
|
|
20240905,092200,2599694,707,707,707,707,0
|
|
20240905,092100,2599694,707,707,707,707,0
|
|
20240905,092000,2599694,707,707,707,707,564
|
|
20240905,091900,2200946,707,707,707,707,0
|
|
20240905,091800,2200946,707,707,707,707,0
|
|
20240905,091700,2200946,707,707,707,707,0
|
|
20240905,091600,2200946,707,707,707,707,0
|
|
20240905,091500,2200946,707,707,707,707,1
|
|
20240905,091400,2200239,707,707,707,707,142
|
|
20240905,091300,2099845,707,707,707,707,0
|
|
20240905,091200,2099845,707,707,707,707,0
|
|
20240905,091100,2099845,707,707,707,707,0
|
|
20240905,091000,2099845,707,707,707,707,0
|
|
20240905,090900,2099845,707,707,707,707,14
|
|
20240905,090800,2089947,708,708,708,708,1
|
|
20240905,090700,2089239,695,695,695,695,20
|
|
20240905,090600,2075339,710,696,710,696,1381
|
|
20240905,090500,1095064,696,691,710,691,90
|
|
20240905,090400,1031795,695,695,695,695,0
|
|
20240905,090300,1031795,695,695,695,695,0
|
|
20240905,090200,1031795,695,695,695,695,1
|
|
20240905,090100,1031100,687,688,688,687,1500
|
|
20240905,090000,0,688,688,688,688,0
|