631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192800,142050660,755,755,755,755,2110
|
|
20240923,192700,142050660,755,755,755,755,0
|
|
20240923,192600,142050660,755,755,755,755,0
|
|
20240923,192500,142050660,755,755,755,755,0
|
|
20240923,192400,142050660,755,755,755,755,0
|
|
20240923,192300,142050660,755,755,755,755,0
|
|
20240923,192200,142050660,755,755,755,755,0
|
|
20240923,192100,142050660,755,755,755,755,0
|
|
20240923,192000,142050660,755,755,755,755,0
|
|
20240923,191900,142050660,755,755,755,755,0
|
|
20240923,191800,142050660,755,755,755,755,0
|
|
20240923,191700,142050660,755,755,755,755,0
|
|
20240923,191600,142050660,755,755,755,755,0
|
|
20240923,191500,142050660,755,755,755,755,0
|
|
20240923,191400,142050660,755,755,755,755,0
|
|
20240923,191300,142050660,755,755,755,755,0
|
|
20240923,191200,142050660,755,755,755,755,0
|
|
20240923,191100,142050660,755,755,755,755,0
|
|
20240923,191000,142050660,755,755,755,755,0
|
|
20240923,190900,142050660,755,755,755,755,0
|
|
20240923,190800,142050660,755,755,755,755,0
|
|
20240923,190700,142050660,755,755,755,755,0
|
|
20240923,190600,142050660,755,755,755,755,0
|
|
20240923,190500,142050660,755,755,755,755,0
|
|
20240923,190400,142050660,755,755,755,755,0
|
|
20240923,190300,142050660,755,755,755,755,0
|
|
20240923,190200,142050660,755,755,755,755,0
|
|
20240923,190100,142050660,755,755,755,755,0
|
|
20240923,190000,142050660,755,755,755,755,0
|
|
20240923,185900,142050660,755,755,755,755,0
|
|
20240923,185800,142050660,755,755,755,755,2110
|
|
20240923,185700,142050660,755,755,755,755,0
|
|
20240923,185600,142050660,755,755,755,755,0
|
|
20240923,185500,142050660,755,755,755,755,0
|
|
20240923,185400,142050660,755,755,755,755,0
|
|
20240923,185300,142050660,755,755,755,755,0
|
|
20240923,185200,142050660,755,755,755,755,0
|
|
20240923,185100,142050660,755,755,755,755,0
|
|
20240923,185000,142050660,755,755,755,755,0
|
|
20240923,184900,142050660,755,755,755,755,0
|
|
20240923,184800,142050660,755,755,755,755,0
|
|
20240923,184700,142050660,755,755,755,755,0
|
|
20240923,184600,142050660,755,755,755,755,0
|
|
20240923,184500,142050660,755,755,755,755,0
|
|
20240923,184400,142050660,755,755,755,755,0
|
|
20240923,184300,142050660,755,755,755,755,0
|
|
20240923,184200,142050660,755,755,755,755,0
|
|
20240923,184100,142050660,755,755,755,755,0
|
|
20240923,184000,142050660,755,755,755,755,0
|
|
20240923,183900,142050660,755,755,755,755,0
|
|
20240923,183800,142050660,755,755,755,755,0
|
|
20240923,183700,142050660,755,755,755,755,0
|
|
20240923,183600,142050660,755,755,755,755,0
|
|
20240923,183500,142050660,755,755,755,755,0
|
|
20240923,183400,142050660,755,755,755,755,0
|
|
20240923,183300,142050660,755,755,755,755,0
|
|
20240923,183200,142050660,755,755,755,755,0
|
|
20240923,183100,142050660,755,755,755,755,0
|
|
20240923,183000,142050660,755,755,755,755,0
|
|
20240923,182900,142050660,755,755,755,755,0
|
|
20240923,182800,142050660,755,755,755,755,2110
|
|
20240923,182700,142050660,755,755,755,755,0
|
|
20240923,182600,142050660,755,755,755,755,0
|
|
20240923,182500,142050660,755,755,755,755,0
|
|
20240923,182400,142050660,755,755,755,755,0
|
|
20240923,182300,142050660,755,755,755,755,0
|
|
20240923,182200,142050660,755,755,755,755,0
|
|
20240923,182100,142050660,755,755,755,755,0
|
|
20240923,182000,142050660,755,755,755,755,0
|
|
20240923,181900,142050660,755,755,755,755,0
|
|
20240923,181800,142050660,755,755,755,755,0
|
|
20240923,181700,142050660,755,755,755,755,0
|
|
20240923,181600,142050660,755,755,755,755,0
|
|
20240923,181500,142050660,755,755,755,755,0
|
|
20240923,181400,142050660,755,755,755,755,0
|
|
20240923,181300,142050660,755,755,755,755,0
|
|
20240923,181200,142050660,755,755,755,755,0
|
|
20240923,181100,142050660,755,755,755,755,0
|
|
20240923,181000,142050660,755,755,755,755,0
|
|
20240923,180900,142050660,755,755,755,755,0
|
|
20240923,180800,142050660,755,755,755,755,0
|
|
20240923,180700,142050660,755,755,755,755,0
|
|
20240923,180600,142050660,755,755,755,755,0
|
|
20240923,180500,142050660,755,755,755,755,0
|
|
20240923,180400,142050660,755,755,755,755,0
|
|
20240923,180300,142050660,755,755,755,755,0
|
|
20240923,180200,142050660,755,755,755,755,0
|
|
20240923,180100,142050660,755,755,755,755,0
|
|
20240923,180000,142050660,755,755,755,755,0
|
|
20240923,175900,142050660,755,755,755,755,0
|
|
20240923,175800,142050660,755,755,755,755,2110
|
|
20240923,175700,142050660,755,755,755,755,0
|
|
20240923,175600,142050660,755,755,755,755,0
|
|
20240923,175500,142050660,755,755,755,755,0
|
|
20240923,175400,142050660,755,755,755,755,0
|
|
20240923,175300,142050660,755,755,755,755,0
|
|
20240923,175200,142050660,755,755,755,755,0
|
|
20240923,175100,142050660,755,755,755,755,0
|
|
20240923,175000,142050660,755,755,755,755,0
|
|
20240923,174900,142050660,755,755,755,755,0
|
|
20240923,174800,142050660,755,755,755,755,0
|
|
20240923,174700,142050660,755,755,755,755,0
|
|
20240923,174600,142050660,755,755,755,755,0
|
|
20240923,174500,142050660,755,755,755,755,0
|
|
20240923,174400,142050660,755,755,755,755,0
|
|
20240923,174300,142050660,755,755,755,755,0
|
|
20240923,174200,142050660,755,755,755,755,0
|
|
20240923,174100,142050660,755,755,755,755,0
|
|
20240923,174000,142050660,755,755,755,755,0
|
|
20240923,173900,142050660,755,755,755,755,0
|
|
20240923,173800,142050660,755,755,755,755,0
|
|
20240923,173700,142050660,755,755,755,755,0
|
|
20240923,173600,142050660,755,755,755,755,0
|
|
20240923,173500,142050660,755,755,755,755,0
|
|
20240923,173400,142050660,755,755,755,755,0
|
|
20240923,173300,142050660,755,755,755,755,0
|
|
20240923,173200,142050660,755,755,755,755,0
|
|
20240923,173100,142050660,755,755,755,755,0
|
|
20240923,173000,142050660,755,755,755,755,0
|
|
20240923,172900,142050660,755,755,755,755,0
|
|
20240923,172800,142050660,755,755,755,755,2110
|
|
20240923,172700,142050660,755,755,755,755,0
|
|
20240923,172600,142050660,755,755,755,755,0
|
|
20240923,172500,142050660,755,755,755,755,0
|
|
20240923,172400,142050660,755,755,755,755,0
|
|
20240923,172300,142050660,755,755,755,755,0
|
|
20240923,172200,142050660,755,755,755,755,0
|
|
20240923,172100,142050660,755,755,755,755,0
|
|
20240923,172000,142050660,755,755,755,755,0
|
|
20240923,171900,142050660,755,755,755,755,0
|
|
20240923,171800,142050660,755,755,755,755,0
|
|
20240923,171700,142050660,755,755,755,755,0
|
|
20240923,171600,142050660,755,755,755,755,0
|
|
20240923,171500,142050660,755,755,755,755,0
|
|
20240923,171400,142050660,755,755,755,755,0
|
|
20240923,171300,142050660,755,755,755,755,0
|
|
20240923,171200,142050660,755,755,755,755,0
|
|
20240923,171100,142050660,755,755,755,755,0
|
|
20240923,171000,142050660,755,755,755,755,0
|
|
20240923,170900,142050660,755,755,755,755,0
|
|
20240923,170800,142050660,755,755,755,755,0
|
|
20240923,170700,142050660,755,755,755,755,0
|
|
20240923,170600,142050660,755,755,755,755,0
|
|
20240923,170500,142050660,755,755,755,755,0
|
|
20240923,170400,142050660,755,755,755,755,0
|
|
20240923,170300,142050660,755,755,755,755,0
|
|
20240923,170200,142050660,755,755,755,755,0
|
|
20240923,170100,142050660,755,755,755,755,0
|
|
20240923,170000,142050660,755,755,755,755,0
|
|
20240923,165900,142050660,755,755,755,755,0
|
|
20240923,165800,142050660,755,755,755,755,2110
|
|
20240923,165700,142050660,755,755,755,755,0
|
|
20240923,165600,142050660,755,755,755,755,0
|
|
20240923,165500,142050660,755,755,755,755,0
|
|
20240923,165400,142050660,755,755,755,755,0
|
|
20240923,165300,142050660,755,755,755,755,0
|
|
20240923,165200,142050660,755,755,755,755,0
|
|
20240923,165100,142050660,755,755,755,755,0
|
|
20240923,165000,142050660,755,755,755,755,0
|
|
20240923,164900,142050660,755,755,755,755,0
|
|
20240923,164800,142050660,755,755,755,755,0
|
|
20240923,164700,142050660,755,755,755,755,0
|
|
20240923,164600,142050660,755,755,755,755,0
|
|
20240923,164500,142050660,755,755,755,755,0
|
|
20240923,164400,142050660,755,755,755,755,0
|
|
20240923,164300,142050660,755,755,755,755,0
|
|
20240923,164200,142050660,755,755,755,755,0
|
|
20240923,164100,142050660,755,755,755,755,0
|
|
20240923,164000,142050660,755,755,755,755,0
|
|
20240923,163900,142050660,755,755,755,755,0
|
|
20240923,163800,142050660,755,755,755,755,0
|
|
20240923,163700,142050660,755,755,755,755,0
|
|
20240923,163600,142050660,755,755,755,755,0
|
|
20240923,163500,142050660,755,755,755,755,0
|
|
20240923,163400,142050660,755,755,755,755,0
|
|
20240923,163300,142050660,755,755,755,755,0
|
|
20240923,163200,142050660,755,755,755,755,0
|
|
20240923,163100,142050660,755,755,755,755,0
|
|
20240923,163000,142050660,755,755,755,755,0
|
|
20240923,162900,142050660,755,755,755,755,0
|
|
20240923,162800,142050660,755,755,755,755,2110
|
|
20240923,162700,142050660,755,755,755,755,0
|
|
20240923,162600,142050660,755,755,755,755,0
|
|
20240923,162500,142050660,755,755,755,755,0
|
|
20240923,162400,142050660,755,755,755,755,0
|
|
20240923,162300,142050660,755,755,755,755,0
|
|
20240923,162200,142050660,755,755,755,755,0
|
|
20240923,162100,142050660,755,755,755,755,0
|
|
20240923,162000,142050660,755,755,755,755,0
|
|
20240923,161900,142050660,755,755,755,755,0
|
|
20240923,161800,142050660,755,755,755,755,0
|
|
20240923,161700,142050660,755,755,755,755,0
|
|
20240923,161600,142050660,755,755,755,755,0
|
|
20240923,161500,142050660,755,755,755,755,0
|
|
20240923,161400,142050660,755,755,755,755,0
|
|
20240923,161300,142050660,755,755,755,755,0
|
|
20240923,161200,142050660,755,755,755,755,0
|
|
20240923,161100,142050660,755,755,755,755,0
|
|
20240923,161000,142050660,755,755,755,755,0
|
|
20240923,160900,142050660,755,755,755,755,0
|
|
20240923,160800,142050660,755,755,755,755,0
|
|
20240923,160700,142050660,755,755,755,755,0
|
|
20240923,160600,142050660,755,755,755,755,0
|
|
20240923,160500,142050660,755,755,755,755,0
|
|
20240923,160400,142050660,755,755,755,755,0
|
|
20240923,160300,142050660,755,755,755,755,0
|
|
20240923,160200,142050660,755,755,755,755,0
|
|
20240923,160100,142050660,755,755,755,755,0
|
|
20240923,160000,142050660,755,755,755,755,0
|
|
20240923,155900,142050660,755,755,755,755,0
|
|
20240923,155800,142050660,755,755,755,755,2110
|
|
20240923,155700,142050660,755,755,755,755,0
|
|
20240923,155600,142050660,755,755,755,755,0
|
|
20240923,155500,142050660,755,755,755,755,0
|
|
20240923,155400,142050660,755,755,755,755,0
|
|
20240923,155300,142050660,755,755,755,755,0
|
|
20240923,155200,142050660,755,755,755,755,0
|
|
20240923,155100,142050660,755,755,755,755,0
|
|
20240923,155000,142050660,755,755,755,755,0
|
|
20240923,154900,142050660,755,755,755,755,0
|
|
20240923,154800,142050660,755,755,755,755,0
|
|
20240923,154700,142050660,755,755,755,755,0
|
|
20240923,154600,142050660,755,755,755,755,0
|
|
20240923,154500,142050660,755,755,755,755,0
|
|
20240923,154400,142050660,755,755,755,755,0
|
|
20240923,154300,142050660,755,755,755,755,0
|
|
20240923,154200,142050660,755,755,755,755,0
|
|
20240923,154100,142050660,755,755,755,755,0
|
|
20240923,154000,142050660,755,755,755,755,0
|
|
20240923,153900,142050660,755,755,755,755,0
|
|
20240923,153800,142050660,755,755,755,755,0
|
|
20240923,153700,142050660,755,755,755,755,0
|
|
20240923,153600,142050660,755,755,755,755,0
|
|
20240923,153500,142050660,755,755,755,755,0
|
|
20240923,153400,142050660,755,755,755,755,0
|
|
20240923,153300,142050660,755,755,755,755,0
|
|
20240923,153200,142050660,755,755,755,755,0
|
|
20240923,153100,142050660,755,755,755,755,0
|
|
20240923,153000,142050660,755,755,755,755,2110
|
|
20240923,152900,140457610,758,758,758,758,0
|
|
20240923,152800,140457610,758,758,758,758,0
|
|
20240923,152700,140457610,758,758,758,758,0
|
|
20240923,152600,140457610,758,758,758,758,0
|
|
20240923,152500,140457610,758,758,758,758,0
|
|
20240923,152400,140457610,758,758,758,758,0
|
|
20240923,152300,140457610,758,758,758,758,0
|
|
20240923,152200,140457610,758,758,758,758,0
|
|
20240923,152100,140457610,758,758,758,758,0
|
|
20240923,152000,140457610,758,758,758,758,0
|
|
20240923,151900,140457610,758,757,758,757,434
|
|
20240923,151800,140129071,758,757,758,757,107
|
|
20240923,151700,140048071,757,756,758,756,602
|
|
20240923,151600,139592421,756,754,756,754,2104
|
|
20240923,151500,138003134,754,754,754,754,154
|
|
20240923,151400,137887018,754,754,754,754,100
|
|
20240923,151300,137811618,754,754,754,754,16
|
|
20240923,151200,137799554,754,754,754,754,105
|
|
20240923,151100,137720384,754,754,754,754,837
|
|
20240923,151000,137089286,754,754,754,754,0
|
|
20240923,150900,137089286,754,754,754,754,0
|
|
20240923,150800,137089286,754,754,754,754,350
|
|
20240923,150700,136825386,754,754,754,754,0
|
|
20240923,150600,136825386,754,753,754,753,138
|
|
20240923,150500,136721467,753,753,753,753,0
|
|
20240923,150400,136721467,753,753,753,753,0
|
|
20240923,150300,136721467,753,748,753,748,2
|
|
20240923,150200,136719966,752,751,752,751,1211
|
|
20240923,150100,135809505,750,750,750,750,62
|
|
20240923,150000,135763005,752,752,752,752,1
|
|
20240923,145900,135762253,748,748,748,748,10
|
|
20240923,145800,135754773,754,748,754,748,3
|
|
20240923,145700,135752523,754,754,754,754,8
|
|
20240923,145600,135746491,754,754,754,754,0
|
|
20240923,145500,135746491,754,754,754,754,0
|
|
20240923,145400,135746491,754,754,754,754,1
|
|
20240923,145300,135745737,753,749,753,749,13820
|
|
20240923,145200,125380604,750,750,750,750,0
|
|
20240923,145100,125380604,750,747,750,744,112
|
|
20240923,145000,125297198,750,750,750,750,0
|
|
20240923,144900,125297198,750,750,750,750,1
|
|
20240923,144800,125296448,748,748,748,748,10
|
|
20240923,144700,125288968,750,750,750,750,0
|
|
20240923,144600,125288968,750,750,750,750,0
|
|
20240923,144500,125288968,750,750,750,750,0
|
|
20240923,144400,125288968,750,750,750,750,0
|
|
20240923,144300,125288968,750,750,750,750,0
|
|
20240923,144200,125288968,750,750,750,750,0
|
|
20240923,144100,125288968,750,750,750,750,0
|
|
20240923,144000,125288968,750,750,750,750,19
|
|
20240923,143900,125274718,750,748,750,744,649
|
|
20240923,143800,124791846,750,750,750,750,1
|
|
20240923,143700,124791096,748,748,748,748,0
|
|
20240923,143600,124791096,748,748,748,748,2430
|
|
20240923,143500,122973456,748,749,749,748,647
|
|
20240923,143400,122488854,750,750,750,750,1500
|
|
20240923,143300,121363854,750,750,750,750,0
|
|
20240923,143200,121363854,750,750,750,750,0
|
|
20240923,143100,121363854,750,750,750,750,1
|
|
20240923,143000,121363104,749,749,749,749,371
|
|
20240923,142900,121085225,750,750,750,750,0
|
|
20240923,142800,121085225,750,750,750,750,234
|
|
20240923,142700,120909725,750,750,750,750,0
|
|
20240923,142600,120909725,750,750,750,750,1
|
|
20240923,142500,120908975,749,748,749,748,11129
|
|
20240923,142400,112578354,748,748,748,748,2
|
|
20240923,142300,112576858,748,748,748,748,0
|
|
20240923,142200,112576858,748,748,748,748,0
|
|
20240923,142100,112576858,748,744,748,744,6
|
|
20240923,142000,112572390,748,748,748,748,5
|
|
20240923,141900,112568650,748,748,748,748,0
|
|
20240923,141800,112568650,748,748,748,748,0
|
|
20240923,141700,112568650,748,745,748,744,22
|
|
20240923,141600,112552258,748,748,748,748,0
|
|
20240923,141500,112552258,748,748,748,748,0
|
|
20240923,141400,112552258,748,748,748,748,0
|
|
20240923,141300,112552258,748,748,748,748,0
|
|
20240923,141200,112552258,748,748,748,748,0
|
|
20240923,141100,112552258,748,748,748,748,0
|
|
20240923,141000,112552258,748,748,748,748,0
|
|
20240923,140900,112552258,748,748,748,748,8000
|
|
20240923,140800,106568258,748,748,748,748,0
|
|
20240923,140700,106568258,748,748,748,748,0
|
|
20240923,140600,106568258,748,748,748,748,0
|
|
20240923,140500,106568258,748,748,748,748,0
|
|
20240923,140400,106568258,748,748,748,748,0
|
|
20240923,140300,106568258,748,748,748,748,0
|
|
20240923,140200,106568258,748,748,748,748,3
|
|
20240923,140100,106566014,748,748,748,748,0
|
|
20240923,140000,106566014,748,748,748,748,0
|
|
20240923,135900,106566014,748,748,748,748,0
|
|
20240923,135800,106566014,748,748,748,748,0
|
|
20240923,135700,106566014,748,748,748,748,0
|
|
20240923,135600,106566014,748,748,748,748,0
|
|
20240923,135500,106566014,748,748,748,748,0
|
|
20240923,135400,106566014,748,748,748,748,1
|
|
20240923,135300,106565266,742,742,742,742,0
|
|
20240923,135200,106565266,742,742,742,742,0
|
|
20240923,135100,106565266,742,742,742,742,0
|
|
20240923,135000,106565266,742,742,742,742,0
|
|
20240923,134900,106565266,742,742,742,742,0
|
|
20240923,134800,106565266,742,742,742,742,0
|
|
20240923,134700,106565266,742,742,742,742,17
|
|
20240923,134600,106552652,748,748,748,748,0
|
|
20240923,134500,106552652,748,748,748,748,0
|
|
20240923,134400,106552652,748,748,748,748,0
|
|
20240923,134300,106552652,748,748,748,748,1
|
|
20240923,134200,106551904,742,747,747,742,395
|
|
20240923,134100,106256844,747,747,747,747,0
|
|
20240923,134000,106256844,747,747,747,747,0
|
|
20240923,133900,106256844,747,747,747,747,0
|
|
20240923,133800,106256844,747,747,747,747,2
|
|
20240923,133700,106255350,747,747,747,747,0
|
|
20240923,133600,106255350,747,747,747,747,0
|
|
20240923,133500,106255350,747,747,747,747,0
|
|
20240923,133400,106255350,747,747,747,747,0
|
|
20240923,133300,106255350,747,747,747,747,1
|
|
20240923,133200,106254603,738,746,746,738,5000
|
|
20240923,133100,102556231,746,746,746,746,0
|
|
20240923,133000,102556231,746,745,746,745,2143
|
|
20240923,132900,100957698,745,745,745,745,0
|
|
20240923,132800,100957698,745,745,745,745,0
|
|
20240923,132700,100957698,745,745,745,745,0
|
|
20240923,132600,100957698,745,745,745,745,0
|
|
20240923,132500,100957698,745,745,745,745,994
|
|
20240923,132400,100217168,745,745,745,745,0
|
|
20240923,132300,100217168,745,745,745,745,0
|
|
20240923,132200,100217168,745,745,745,745,6
|
|
20240923,132100,100212698,745,745,745,745,0
|
|
20240923,132000,100212698,745,745,745,745,0
|
|
20240923,131900,100212698,745,745,745,745,0
|
|
20240923,131800,100212698,745,745,745,745,0
|
|
20240923,131700,100212698,745,745,745,745,0
|
|
20240923,131600,100212698,745,745,745,745,50
|
|
20240923,131500,100175448,742,742,742,742,0
|
|
20240923,131400,100175448,742,742,742,742,0
|
|
20240923,131300,100175448,742,742,742,742,0
|
|
20240923,131200,100175448,742,742,742,742,0
|
|
20240923,131100,100175448,742,742,742,742,0
|
|
20240923,131000,100175448,742,742,742,742,0
|
|
20240923,130900,100175448,742,742,742,742,0
|
|
20240923,130800,100175448,742,742,742,742,0
|
|
20240923,130700,100175448,742,742,742,742,0
|
|
20240923,130600,100175448,742,742,742,742,0
|
|
20240923,130500,100175448,742,742,742,742,0
|
|
20240923,130400,100175448,742,745,745,742,600
|
|
20240923,130300,99729921,746,746,746,746,0
|
|
20240923,130200,99729921,746,746,746,746,1
|
|
20240923,130100,99729175,745,745,745,745,0
|
|
20240923,130000,99729175,745,745,745,745,31
|
|
20240923,125900,99706080,746,746,746,746,0
|
|
20240923,125800,99706080,746,746,746,746,20
|
|
20240923,125700,99691160,750,750,750,750,0
|
|
20240923,125600,99691160,750,750,750,750,0
|
|
20240923,125500,99691160,750,750,750,750,10
|
|
20240923,125400,99683660,747,748,748,747,28
|
|
20240923,125300,99662736,750,750,750,750,1
|
|
20240923,125200,99661986,750,750,750,750,3
|
|
20240923,125100,99659736,750,748,750,748,401
|
|
20240923,125000,99359786,750,750,750,750,0
|
|
20240923,124900,99359786,750,750,750,750,1
|
|
20240923,124800,99359036,749,748,749,748,2622
|
|
20240923,124700,97395850,739,740,740,739,500
|
|
20240923,124600,97026320,748,740,748,740,2
|
|
20240923,124500,97024832,739,739,739,739,0
|
|
20240923,124400,97024832,739,739,739,739,0
|
|
20240923,124300,97024832,739,739,739,739,0
|
|
20240923,124200,97024832,739,740,740,739,500
|
|
20240923,124100,96655182,749,749,749,749,1
|
|
20240923,124000,96654433,748,745,748,740,1001
|
|
20240923,123900,95913140,749,749,749,749,0
|
|
20240923,123800,95913140,749,749,749,749,0
|
|
20240923,123700,95913140,749,749,749,749,0
|
|
20240923,123600,95913140,749,749,749,749,0
|
|
20240923,123500,95913140,749,749,749,749,1
|
|
20240923,123400,95912391,749,749,749,749,0
|
|
20240923,123300,95912391,749,749,749,749,0
|
|
20240923,123200,95912391,749,749,749,749,0
|
|
20240923,123100,95912391,749,749,749,749,0
|
|
20240923,123000,95912391,749,748,749,748,3654
|
|
20240923,122900,93176088,748,748,748,748,0
|
|
20240923,122800,93176088,748,748,748,748,27
|
|
20240923,122700,93155892,749,749,749,749,0
|
|
20240923,122600,93155892,749,749,749,749,0
|
|
20240923,122500,93155892,749,749,749,749,0
|
|
20240923,122400,93155892,749,749,749,749,0
|
|
20240923,122300,93155892,749,749,749,749,0
|
|
20240923,122200,93155892,749,749,749,749,0
|
|
20240923,122100,93155892,749,749,749,749,0
|
|
20240923,122000,93155892,749,749,749,749,0
|
|
20240923,121900,93155892,749,749,749,749,0
|
|
20240923,121800,93155892,749,749,749,749,50
|
|
20240923,121700,93118442,745,749,749,745,51
|
|
20240923,121600,93080443,745,745,745,745,1
|
|
20240923,121500,93079698,749,748,749,748,320
|
|
20240923,121400,92840063,748,748,748,748,0
|
|
20240923,121300,92840063,748,748,748,748,0
|
|
20240923,121200,92840063,748,748,748,748,0
|
|
20240923,121100,92840063,748,748,748,748,1
|
|
20240923,121000,92839315,748,748,748,748,0
|
|
20240923,120900,92839315,748,748,748,748,0
|
|
20240923,120800,92839315,748,748,748,748,0
|
|
20240923,120700,92839315,748,748,748,748,3748
|
|
20240923,120600,90035811,748,748,748,748,0
|
|
20240923,120500,90035811,748,748,748,748,0
|
|
20240923,120400,90035811,748,748,748,748,0
|
|
20240923,120300,90035811,748,748,748,748,0
|
|
20240923,120200,90035811,748,748,748,748,0
|
|
20240923,120100,90035811,748,748,748,748,0
|
|
20240923,120000,90035811,748,748,748,748,0
|
|
20240923,115900,90035811,748,748,748,748,0
|
|
20240923,115800,90035811,748,748,748,748,0
|
|
20240923,115700,90035811,748,747,748,747,535
|
|
20240923,115600,89635718,746,746,746,746,0
|
|
20240923,115500,89635718,746,747,747,746,967
|
|
20240923,115400,88914323,748,748,748,748,0
|
|
20240923,115300,88914323,748,748,748,748,0
|
|
20240923,115200,88914323,748,748,748,748,3
|
|
20240923,115100,88912079,748,748,748,748,0
|
|
20240923,115000,88912079,748,748,748,748,0
|
|
20240923,114900,88912079,748,748,748,748,0
|
|
20240923,114800,88912079,748,748,748,748,0
|
|
20240923,114700,88912079,748,748,748,748,0
|
|
20240923,114600,88912079,748,747,748,747,2
|
|
20240923,114500,88910584,746,746,746,746,0
|
|
20240923,114400,88910584,746,746,746,746,8
|
|
20240923,114300,88904616,748,748,748,748,1
|
|
20240923,114200,88903868,746,746,746,746,0
|
|
20240923,114100,88903868,746,746,746,746,0
|
|
20240923,114000,88903868,746,746,746,746,0
|
|
20240923,113900,88903868,746,746,746,746,0
|
|
20240923,113800,88903868,746,746,746,746,0
|
|
20240923,113700,88903868,746,746,746,746,8
|
|
20240923,113600,88897900,746,746,746,746,0
|
|
20240923,113500,88897900,746,746,746,746,130
|
|
20240923,113400,88800920,747,747,747,747,0
|
|
20240923,113300,88800920,747,747,747,747,2
|
|
20240923,113200,88799426,748,748,748,748,0
|
|
20240923,113100,88799426,748,747,748,747,953
|
|
20240923,113000,88086718,746,743,746,743,7000
|
|
20240923,112900,82868429,743,739,744,739,1680
|
|
20240923,112800,81618769,739,739,739,739,1
|
|
20240923,112700,81618030,738,738,738,738,0
|
|
20240923,112600,81618030,738,738,738,738,0
|
|
20240923,112500,81618030,738,738,738,738,0
|
|
20240923,112400,81618030,738,738,738,738,0
|
|
20240923,112300,81618030,738,738,738,738,0
|
|
20240923,112200,81618030,738,738,738,738,0
|
|
20240923,112100,81618030,738,738,738,738,10
|
|
20240923,112000,81610650,739,739,739,739,0
|
|
20240923,111900,81610650,739,739,739,739,0
|
|
20240923,111800,81610650,739,739,739,739,78
|
|
20240923,111700,81553008,743,743,743,743,11
|
|
20240923,111600,81544835,743,743,743,743,0
|
|
20240923,111500,81544835,743,743,743,743,0
|
|
20240923,111400,81544835,743,743,743,743,0
|
|
20240923,111300,81544835,743,743,743,743,0
|
|
20240923,111200,81544835,743,743,743,743,0
|
|
20240923,111100,81544835,743,743,743,743,0
|
|
20240923,111000,81544835,743,743,743,743,0
|
|
20240923,110900,81544835,743,743,743,743,0
|
|
20240923,110800,81544835,743,743,743,743,46
|
|
20240923,110700,81510657,743,743,743,743,0
|
|
20240923,110600,81510657,743,743,743,743,0
|
|
20240923,110500,81510657,743,743,743,743,0
|
|
20240923,110400,81510657,743,743,743,743,0
|
|
20240923,110300,81510657,743,743,743,743,0
|
|
20240923,110200,81510657,743,743,743,743,0
|
|
20240923,110100,81510657,743,742,743,742,6
|
|
20240923,110000,81506201,738,741,741,738,454
|
|
20240923,105900,81170719,745,745,745,745,0
|
|
20240923,105800,81170719,745,745,745,745,0
|
|
20240923,105700,81170719,745,745,745,745,0
|
|
20240923,105600,81170719,745,745,745,745,0
|
|
20240923,105500,81170719,745,745,745,745,0
|
|
20240923,105400,81170719,745,745,745,745,0
|
|
20240923,105300,81170719,745,745,745,745,0
|
|
20240923,105200,81170719,745,745,745,745,0
|
|
20240923,105100,81170719,745,745,745,745,0
|
|
20240923,105000,81170719,745,745,745,745,0
|
|
20240923,104900,81170719,745,745,745,745,0
|
|
20240923,104800,81170719,745,745,745,745,0
|
|
20240923,104700,81170719,745,745,745,745,0
|
|
20240923,104600,81170719,745,745,745,745,0
|
|
20240923,104500,81170719,745,745,745,745,0
|
|
20240923,104400,81170719,745,745,745,745,0
|
|
20240923,104300,81170719,745,745,745,745,0
|
|
20240923,104200,81170719,745,745,745,745,0
|
|
20240923,104100,81170719,745,745,745,745,0
|
|
20240923,104000,81170719,745,745,745,745,13
|
|
20240923,103900,81161034,745,745,745,745,0
|
|
20240923,103800,81161034,745,745,745,745,0
|
|
20240923,103700,81161034,745,745,745,745,0
|
|
20240923,103600,81161034,745,745,745,745,0
|
|
20240923,103500,81161034,745,745,745,745,0
|
|
20240923,103400,81161034,745,745,745,745,2
|
|
20240923,103300,81159544,744,744,744,744,0
|
|
20240923,103200,81159544,744,739,744,739,4976
|
|
20240923,103100,77457410,742,742,742,742,0
|
|
20240923,103000,77457410,742,742,742,742,120
|
|
20240923,102900,77368370,739,739,739,739,2
|
|
20240923,102800,77366892,743,743,743,743,5
|
|
20240923,102700,77363177,743,743,743,743,109
|
|
20240923,102600,77282190,744,744,744,744,0
|
|
20240923,102500,77282190,744,744,744,744,0
|
|
20240923,102400,77282190,744,744,744,744,0
|
|
20240923,102300,77282190,744,744,744,744,2
|
|
20240923,102200,77280702,744,744,744,744,0
|
|
20240923,102100,77280702,744,744,744,744,0
|
|
20240923,102000,77280702,744,744,744,744,0
|
|
20240923,101900,77280702,744,744,744,744,10
|
|
20240923,101800,77273262,744,744,744,744,1030
|
|
20240923,101700,76506942,748,748,748,748,25
|
|
20240923,101600,76488242,748,747,748,746,80
|
|
20240923,101500,76428475,743,743,743,743,0
|
|
20240923,101400,76428475,743,743,743,743,286
|
|
20240923,101300,76215977,743,743,743,743,0
|
|
20240923,101200,76215977,743,743,743,743,0
|
|
20240923,101100,76215977,743,743,743,743,1
|
|
20240923,101000,76215234,740,740,740,740,0
|
|
20240923,100900,76215234,740,740,740,740,35
|
|
20240923,100800,76189334,743,743,743,743,12
|
|
20240923,100700,76180418,743,739,743,739,308
|
|
20240923,100600,75952374,739,743,743,739,133
|
|
20240923,100500,75854078,743,743,743,743,1
|
|
20240923,100400,75853335,743,743,743,743,0
|
|
20240923,100300,75853335,743,743,743,743,2414
|
|
20240923,100200,74059733,743,743,743,743,0
|
|
20240923,100100,74059733,743,743,743,743,0
|
|
20240923,100000,74059733,743,743,743,743,0
|
|
20240923,095900,74059733,743,743,743,743,0
|
|
20240923,095800,74059733,743,743,743,743,0
|
|
20240923,095700,74059733,743,743,743,743,134
|
|
20240923,095600,73960171,743,743,743,743,556
|
|
20240923,095500,73547063,750,750,750,750,0
|
|
20240923,095400,73547063,750,750,750,750,30
|
|
20240923,095300,73524563,750,743,750,743,620
|
|
20240923,095200,73063896,743,743,743,743,0
|
|
20240923,095100,73063896,743,743,743,743,0
|
|
20240923,095000,73063896,743,739,750,739,1684
|
|
20240923,094900,71819401,739,745,745,739,2871
|
|
20240923,094800,69691716,746,748,748,746,420
|
|
20240923,094700,69378005,750,749,750,748,74
|
|
20240923,094600,69322585,750,755,755,750,108
|
|
20240923,094500,69241335,755,753,755,752,555
|
|
20240923,094400,68823969,755,755,755,755,0
|
|
20240923,094300,68823969,755,753,755,753,19
|
|
20240923,094200,68809660,758,758,758,758,131
|
|
20240923,094100,68710362,758,758,758,758,0
|
|
20240923,094000,68710362,758,758,758,758,1
|
|
20240923,093900,68709604,759,759,759,759,0
|
|
20240923,093800,68709604,759,759,759,759,0
|
|
20240923,093700,68709604,759,759,759,759,0
|
|
20240923,093600,68709604,759,759,759,759,1
|
|
20240923,093500,68708845,760,754,760,754,544
|
|
20240923,093400,68296959,754,754,754,754,140
|
|
20240923,093300,68191399,755,760,760,755,394
|
|
20240923,093200,67892901,760,760,760,760,404
|
|
20240923,093100,67585861,760,760,760,760,83
|
|
20240923,093000,67522781,755,755,755,755,0
|
|
20240923,092900,67522781,755,761,761,755,3283
|
|
20240923,092800,65027117,761,760,761,760,3524
|
|
20240923,092700,62345982,760,753,760,753,14183
|
|
20240923,092600,51608300,751,750,751,750,174
|
|
20240923,092500,51477711,748,749,749,748,1301
|
|
20240923,092400,50503913,749,748,749,748,32
|
|
20240923,092300,50479976,748,748,748,748,112
|
|
20240923,092200,50396200,748,742,748,742,28
|
|
20240923,092100,50375418,749,745,749,745,532
|
|
20240923,092000,49978542,739,741,741,736,1643
|
|
20240923,091900,48764185,753,753,753,753,0
|
|
20240923,091800,48764185,753,742,753,742,109
|
|
20240923,091700,48683296,742,752,754,742,12056
|
|
20240923,091600,39609194,753,753,753,753,1368
|
|
20240923,091500,38579090,753,739,753,737,6947
|
|
20240923,091400,33436268,738,754,755,738,10539
|
|
20240923,091300,25638233,742,755,755,742,308
|
|
20240923,091200,25409427,755,754,755,754,771
|
|
20240923,091100,24827679,754,752,754,752,652
|
|
20240923,091000,24336740,754,754,754,744,50
|
|
20240923,090900,24299520,742,749,749,740,138
|
|
20240923,090800,24196464,755,751,756,740,3623
|
|
20240923,090700,21462914,740,756,756,740,3239
|
|
20240923,090600,19064454,756,757,758,738,452
|
|
20240923,090500,18723904,738,755,762,738,3200
|
|
20240923,090400,16295596,755,727,755,725,8689
|
|
20240923,090300,9880557,725,725,725,725,30
|
|
20240923,090200,9858807,762,762,762,744,6125
|
|
20240923,090100,5208799,739,711,765,711,6926
|
|
20240923,090000,58220,710,710,710,710,82
|