631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192800,157951111,698,698,698,698,6274
|
|
20240924,192700,157951111,698,698,698,698,0
|
|
20240924,192600,157951111,698,698,698,698,0
|
|
20240924,192500,157951111,698,698,698,698,0
|
|
20240924,192400,157951111,698,698,698,698,0
|
|
20240924,192300,157951111,698,698,698,698,0
|
|
20240924,192200,157951111,698,698,698,698,0
|
|
20240924,192100,157951111,698,698,698,698,0
|
|
20240924,192000,157951111,698,698,698,698,0
|
|
20240924,191900,157951111,698,698,698,698,0
|
|
20240924,191800,157951111,698,698,698,698,0
|
|
20240924,191700,157951111,698,698,698,698,0
|
|
20240924,191600,157951111,698,698,698,698,0
|
|
20240924,191500,157951111,698,698,698,698,0
|
|
20240924,191400,157951111,698,698,698,698,0
|
|
20240924,191300,157951111,698,698,698,698,0
|
|
20240924,191200,157951111,698,698,698,698,0
|
|
20240924,191100,157951111,698,698,698,698,0
|
|
20240924,191000,157951111,698,698,698,698,0
|
|
20240924,190900,157951111,698,698,698,698,0
|
|
20240924,190800,157951111,698,698,698,698,0
|
|
20240924,190700,157951111,698,698,698,698,0
|
|
20240924,190600,157951111,698,698,698,698,0
|
|
20240924,190500,157951111,698,698,698,698,0
|
|
20240924,190400,157951111,698,698,698,698,0
|
|
20240924,190300,157951111,698,698,698,698,0
|
|
20240924,190200,157951111,698,698,698,698,0
|
|
20240924,190100,157951111,698,698,698,698,0
|
|
20240924,190000,157951111,698,698,698,698,0
|
|
20240924,185900,157951111,698,698,698,698,0
|
|
20240924,185800,157951111,698,698,698,698,6274
|
|
20240924,185700,157951111,698,698,698,698,0
|
|
20240924,185600,157951111,698,698,698,698,0
|
|
20240924,185500,157951111,698,698,698,698,0
|
|
20240924,185400,157951111,698,698,698,698,0
|
|
20240924,185300,157951111,698,698,698,698,0
|
|
20240924,185200,157951111,698,698,698,698,0
|
|
20240924,185100,157951111,698,698,698,698,0
|
|
20240924,185000,157951111,698,698,698,698,0
|
|
20240924,184900,157951111,698,698,698,698,0
|
|
20240924,184800,157951111,698,698,698,698,0
|
|
20240924,184700,157951111,698,698,698,698,0
|
|
20240924,184600,157951111,698,698,698,698,0
|
|
20240924,184500,157951111,698,698,698,698,0
|
|
20240924,184400,157951111,698,698,698,698,0
|
|
20240924,184300,157951111,698,698,698,698,0
|
|
20240924,184200,157951111,698,698,698,698,0
|
|
20240924,184100,157951111,698,698,698,698,0
|
|
20240924,184000,157951111,698,698,698,698,0
|
|
20240924,183900,157951111,698,698,698,698,0
|
|
20240924,183800,157951111,698,698,698,698,0
|
|
20240924,183700,157951111,698,698,698,698,0
|
|
20240924,183600,157951111,698,698,698,698,0
|
|
20240924,183500,157951111,698,698,698,698,0
|
|
20240924,183400,157951111,698,698,698,698,0
|
|
20240924,183300,157951111,698,698,698,698,0
|
|
20240924,183200,157951111,698,698,698,698,0
|
|
20240924,183100,157951111,698,698,698,698,0
|
|
20240924,183000,157951111,698,698,698,698,0
|
|
20240924,182900,157951111,698,698,698,698,0
|
|
20240924,182800,157951111,698,698,698,698,6274
|
|
20240924,182700,157951111,698,698,698,698,0
|
|
20240924,182600,157951111,698,698,698,698,0
|
|
20240924,182500,157951111,698,698,698,698,0
|
|
20240924,182400,157951111,698,698,698,698,0
|
|
20240924,182300,157951111,698,698,698,698,0
|
|
20240924,182200,157951111,698,698,698,698,0
|
|
20240924,182100,157951111,698,698,698,698,0
|
|
20240924,182000,157951111,698,698,698,698,0
|
|
20240924,181900,157951111,698,698,698,698,0
|
|
20240924,181800,157951111,698,698,698,698,0
|
|
20240924,181700,157951111,698,698,698,698,0
|
|
20240924,181600,157951111,698,698,698,698,0
|
|
20240924,181500,157951111,698,698,698,698,0
|
|
20240924,181400,157951111,698,698,698,698,0
|
|
20240924,181300,157951111,698,698,698,698,0
|
|
20240924,181200,157951111,698,698,698,698,0
|
|
20240924,181100,157951111,698,698,698,698,0
|
|
20240924,181000,157951111,698,698,698,698,0
|
|
20240924,180900,157951111,698,698,698,698,0
|
|
20240924,180800,157951111,698,698,698,698,0
|
|
20240924,180700,157951111,698,698,698,698,0
|
|
20240924,180600,157951111,698,698,698,698,0
|
|
20240924,180500,157951111,698,698,698,698,0
|
|
20240924,180400,157951111,698,698,698,698,0
|
|
20240924,180300,157951111,698,698,698,698,0
|
|
20240924,180200,157951111,698,698,698,698,0
|
|
20240924,180100,157951111,698,698,698,698,0
|
|
20240924,180000,157951111,698,698,698,698,0
|
|
20240924,175900,157951111,698,698,698,698,0
|
|
20240924,175800,157951111,698,698,698,698,6274
|
|
20240924,175700,157951111,698,698,698,698,0
|
|
20240924,175600,157951111,698,698,698,698,0
|
|
20240924,175500,157951111,698,698,698,698,0
|
|
20240924,175400,157951111,698,698,698,698,0
|
|
20240924,175300,157951111,698,698,698,698,0
|
|
20240924,175200,157951111,698,698,698,698,0
|
|
20240924,175100,157951111,698,698,698,698,0
|
|
20240924,175000,157951111,698,698,698,698,0
|
|
20240924,174900,157951111,698,698,698,698,0
|
|
20240924,174800,157951111,698,698,698,698,0
|
|
20240924,174700,157951111,698,698,698,698,0
|
|
20240924,174600,157951111,698,698,698,698,0
|
|
20240924,174500,157951111,698,698,698,698,0
|
|
20240924,174400,157951111,698,698,698,698,0
|
|
20240924,174300,157951111,698,698,698,698,0
|
|
20240924,174200,157951111,698,698,698,698,0
|
|
20240924,174100,157951111,698,698,698,698,0
|
|
20240924,174000,157951111,698,698,698,698,0
|
|
20240924,173900,157951111,698,698,698,698,0
|
|
20240924,173800,157951111,698,698,698,698,0
|
|
20240924,173700,157951111,698,698,698,698,0
|
|
20240924,173600,157951111,698,698,698,698,0
|
|
20240924,173500,157951111,698,698,698,698,0
|
|
20240924,173400,157951111,698,698,698,698,0
|
|
20240924,173300,157951111,698,698,698,698,0
|
|
20240924,173200,157951111,698,698,698,698,0
|
|
20240924,173100,157951111,698,698,698,698,0
|
|
20240924,173000,157951111,698,698,698,698,0
|
|
20240924,172900,157951111,698,698,698,698,0
|
|
20240924,172800,157951111,698,698,698,698,6274
|
|
20240924,172700,157951111,698,698,698,698,0
|
|
20240924,172600,157951111,698,698,698,698,0
|
|
20240924,172500,157951111,698,698,698,698,0
|
|
20240924,172400,157951111,698,698,698,698,0
|
|
20240924,172300,157951111,698,698,698,698,0
|
|
20240924,172200,157951111,698,698,698,698,0
|
|
20240924,172100,157951111,698,698,698,698,0
|
|
20240924,172000,157951111,698,698,698,698,0
|
|
20240924,171900,157951111,698,698,698,698,0
|
|
20240924,171800,157951111,698,698,698,698,0
|
|
20240924,171700,157951111,698,698,698,698,0
|
|
20240924,171600,157951111,698,698,698,698,0
|
|
20240924,171500,157951111,698,698,698,698,0
|
|
20240924,171400,157951111,698,698,698,698,0
|
|
20240924,171300,157951111,698,698,698,698,0
|
|
20240924,171200,157951111,698,698,698,698,0
|
|
20240924,171100,157951111,698,698,698,698,0
|
|
20240924,171000,157951111,698,698,698,698,0
|
|
20240924,170900,157951111,698,698,698,698,0
|
|
20240924,170800,157951111,698,698,698,698,0
|
|
20240924,170700,157951111,698,698,698,698,0
|
|
20240924,170600,157951111,698,698,698,698,0
|
|
20240924,170500,157951111,698,698,698,698,0
|
|
20240924,170400,157951111,698,698,698,698,0
|
|
20240924,170300,157951111,698,698,698,698,0
|
|
20240924,170200,157951111,698,698,698,698,0
|
|
20240924,170100,157951111,698,698,698,698,0
|
|
20240924,170000,157951111,698,698,698,698,0
|
|
20240924,165900,157951111,698,698,698,698,0
|
|
20240924,165800,157951111,698,698,698,698,6274
|
|
20240924,165700,157951111,698,698,698,698,0
|
|
20240924,165600,157951111,698,698,698,698,0
|
|
20240924,165500,157951111,698,698,698,698,0
|
|
20240924,165400,157951111,698,698,698,698,0
|
|
20240924,165300,157951111,698,698,698,698,0
|
|
20240924,165200,157951111,698,698,698,698,0
|
|
20240924,165100,157951111,698,698,698,698,0
|
|
20240924,165000,157951111,698,698,698,698,0
|
|
20240924,164900,157951111,698,698,698,698,0
|
|
20240924,164800,157951111,698,698,698,698,0
|
|
20240924,164700,157951111,698,698,698,698,0
|
|
20240924,164600,157951111,698,698,698,698,0
|
|
20240924,164500,157951111,698,698,698,698,0
|
|
20240924,164400,157951111,698,698,698,698,0
|
|
20240924,164300,157951111,698,698,698,698,0
|
|
20240924,164200,157951111,698,698,698,698,0
|
|
20240924,164100,157951111,698,698,698,698,0
|
|
20240924,164000,157951111,698,698,698,698,0
|
|
20240924,163900,157951111,698,698,698,698,0
|
|
20240924,163800,157951111,698,698,698,698,0
|
|
20240924,163700,157951111,698,698,698,698,0
|
|
20240924,163600,157951111,698,698,698,698,0
|
|
20240924,163500,157951111,698,698,698,698,0
|
|
20240924,163400,157951111,698,698,698,698,0
|
|
20240924,163300,157951111,698,698,698,698,0
|
|
20240924,163200,157951111,698,698,698,698,0
|
|
20240924,163100,157951111,698,698,698,698,0
|
|
20240924,163000,157951111,698,698,698,698,0
|
|
20240924,162900,157951111,698,698,698,698,0
|
|
20240924,162800,157951111,698,698,698,698,6274
|
|
20240924,162700,157951111,698,698,698,698,0
|
|
20240924,162600,157951111,698,698,698,698,0
|
|
20240924,162500,157951111,698,698,698,698,0
|
|
20240924,162400,157951111,698,698,698,698,0
|
|
20240924,162300,157951111,698,698,698,698,0
|
|
20240924,162200,157951111,698,698,698,698,0
|
|
20240924,162100,157951111,698,698,698,698,0
|
|
20240924,162000,157951111,698,698,698,698,0
|
|
20240924,161900,157951111,698,698,698,698,0
|
|
20240924,161800,157951111,698,698,698,698,0
|
|
20240924,161700,157951111,698,698,698,698,0
|
|
20240924,161600,157951111,698,698,698,698,0
|
|
20240924,161500,157951111,698,698,698,698,0
|
|
20240924,161400,157951111,698,698,698,698,0
|
|
20240924,161300,157951111,698,698,698,698,0
|
|
20240924,161200,157951111,698,698,698,698,0
|
|
20240924,161100,157951111,698,698,698,698,0
|
|
20240924,161000,157951111,698,698,698,698,0
|
|
20240924,160900,157951111,698,698,698,698,0
|
|
20240924,160800,157951111,698,698,698,698,0
|
|
20240924,160700,157951111,698,698,698,698,0
|
|
20240924,160600,157951111,698,698,698,698,0
|
|
20240924,160500,157951111,698,698,698,698,0
|
|
20240924,160400,157951111,698,698,698,698,0
|
|
20240924,160300,157951111,698,698,698,698,0
|
|
20240924,160200,157951111,698,698,698,698,0
|
|
20240924,160100,157951111,698,698,698,698,0
|
|
20240924,160000,157951111,698,698,698,698,0
|
|
20240924,155900,157951111,698,698,698,698,0
|
|
20240924,155800,157951111,698,698,698,698,6274
|
|
20240924,155700,157951111,698,698,698,698,0
|
|
20240924,155600,157951111,698,698,698,698,0
|
|
20240924,155500,157951111,698,698,698,698,0
|
|
20240924,155400,157951111,698,698,698,698,0
|
|
20240924,155300,157951111,698,698,698,698,0
|
|
20240924,155200,157951111,698,698,698,698,0
|
|
20240924,155100,157951111,698,698,698,698,0
|
|
20240924,155000,157951111,698,698,698,698,0
|
|
20240924,154900,157951111,698,698,698,698,0
|
|
20240924,154800,157951111,698,698,698,698,0
|
|
20240924,154700,157951111,698,698,698,698,0
|
|
20240924,154600,157951111,698,698,698,698,0
|
|
20240924,154500,157951111,698,698,698,698,0
|
|
20240924,154400,157951111,698,698,698,698,0
|
|
20240924,154300,157951111,698,698,698,698,0
|
|
20240924,154200,157951111,698,698,698,698,0
|
|
20240924,154100,157951111,698,698,698,698,0
|
|
20240924,154000,157951111,698,698,698,698,0
|
|
20240924,153900,157951111,698,698,698,698,0
|
|
20240924,153800,157951111,698,698,698,698,0
|
|
20240924,153700,157951111,698,698,698,698,0
|
|
20240924,153600,157951111,698,698,698,698,0
|
|
20240924,153500,157951111,698,698,698,698,0
|
|
20240924,153400,157951111,698,698,698,698,0
|
|
20240924,153300,157951111,698,698,698,698,0
|
|
20240924,153200,157951111,698,698,698,698,0
|
|
20240924,153100,157951111,698,698,698,698,0
|
|
20240924,153000,157951111,698,698,698,698,6274
|
|
20240924,152900,153571859,700,700,700,700,0
|
|
20240924,152800,153571859,700,700,700,700,0
|
|
20240924,152700,153571859,700,700,700,700,0
|
|
20240924,152600,153571859,700,700,700,700,0
|
|
20240924,152500,153571859,700,700,700,700,0
|
|
20240924,152400,153571859,700,700,700,700,0
|
|
20240924,152300,153571859,700,700,700,700,0
|
|
20240924,152200,153571859,700,700,700,700,0
|
|
20240924,152100,153571859,700,700,700,700,0
|
|
20240924,152000,153571859,700,700,700,700,0
|
|
20240924,151900,153571859,700,700,700,700,511
|
|
20240924,151800,153214159,702,701,702,701,369
|
|
20240924,151700,152955460,702,702,702,699,738
|
|
20240924,151600,152439205,704,704,704,704,0
|
|
20240924,151500,152439205,704,704,704,704,0
|
|
20240924,151400,152439205,704,704,704,704,0
|
|
20240924,151300,152439205,704,704,704,704,0
|
|
20240924,151200,152439205,704,702,704,699,3914
|
|
20240924,151100,149692162,700,701,702,700,2501
|
|
20240924,151000,147940897,702,702,703,702,174
|
|
20240924,150900,147818674,703,703,703,703,25
|
|
20240924,150800,147801099,705,705,705,705,0
|
|
20240924,150700,147801099,705,705,705,705,0
|
|
20240924,150600,147801099,705,705,705,705,0
|
|
20240924,150500,147801099,705,705,705,705,30
|
|
20240924,150400,147779949,705,705,705,705,50
|
|
20240924,150300,147744699,705,705,705,705,0
|
|
20240924,150200,147744699,705,705,705,705,0
|
|
20240924,150100,147744699,705,705,705,705,0
|
|
20240924,150000,147744699,705,705,705,705,0
|
|
20240924,145900,147744699,705,705,705,705,0
|
|
20240924,145800,147744699,705,705,705,705,1
|
|
20240924,145700,147743994,703,703,703,703,2426
|
|
20240924,145600,146038516,703,703,703,703,0
|
|
20240924,145500,146038516,703,703,703,703,0
|
|
20240924,145400,146038516,703,703,703,703,50
|
|
20240924,145300,146003366,703,703,703,703,0
|
|
20240924,145200,146003366,703,703,703,703,4
|
|
20240924,145100,146000554,703,703,703,703,0
|
|
20240924,145000,146000554,703,703,703,703,0
|
|
20240924,144900,146000554,703,703,703,703,0
|
|
20240924,144800,146000554,703,703,703,703,0
|
|
20240924,144700,146000554,703,703,703,703,0
|
|
20240924,144600,146000554,703,703,703,703,0
|
|
20240924,144500,146000554,703,703,703,703,1
|
|
20240924,144400,145999851,701,701,701,701,100
|
|
20240924,144300,145929751,700,700,700,699,1920
|
|
20240924,144200,144585772,702,702,702,702,0
|
|
20240924,144100,144585772,702,702,702,702,440
|
|
20240924,144000,144276892,702,702,702,702,0
|
|
20240924,143900,144276892,702,702,702,702,84
|
|
20240924,143800,144217924,703,703,703,703,0
|
|
20240924,143700,144217924,703,703,703,703,0
|
|
20240924,143600,144217924,703,703,703,703,0
|
|
20240924,143500,144217924,703,703,703,703,0
|
|
20240924,143400,144217924,703,703,703,703,1
|
|
20240924,143300,144217221,703,703,703,703,0
|
|
20240924,143200,144217221,703,703,703,703,0
|
|
20240924,143100,144217221,703,703,703,703,1
|
|
20240924,143000,144216518,698,700,700,698,5397
|
|
20240924,142900,140448361,703,703,703,703,4
|
|
20240924,142800,140445549,700,700,700,700,0
|
|
20240924,142700,140445549,700,700,700,700,0
|
|
20240924,142600,140445549,700,700,700,700,0
|
|
20240924,142500,140445549,700,700,700,700,22
|
|
20240924,142400,140430149,704,704,704,704,0
|
|
20240924,142300,140430149,704,704,704,704,0
|
|
20240924,142200,140430149,704,704,704,704,0
|
|
20240924,142100,140430149,704,704,704,704,0
|
|
20240924,142000,140430149,704,704,704,704,1
|
|
20240924,141900,140429445,702,702,702,702,227
|
|
20240924,141800,140270091,702,702,702,702,1
|
|
20240924,141700,140269389,699,699,699,699,0
|
|
20240924,141600,140269389,699,699,699,699,0
|
|
20240924,141500,140269389,699,700,700,699,363
|
|
20240924,141400,140015352,700,700,700,700,0
|
|
20240924,141300,140015352,700,700,700,700,200
|
|
20240924,141200,139875352,700,700,700,700,918
|
|
20240924,141100,139232752,700,700,700,700,0
|
|
20240924,141000,139232752,700,700,700,700,0
|
|
20240924,140900,139232752,700,700,700,700,3001
|
|
20240924,140800,137132052,699,699,699,699,975
|
|
20240924,140700,136450527,699,699,699,699,62
|
|
20240924,140600,136407189,698,703,703,698,4704
|
|
20240924,140500,133117095,705,705,705,705,0
|
|
20240924,140400,133117095,705,705,705,705,0
|
|
20240924,140300,133117095,705,705,705,705,0
|
|
20240924,140200,133117095,705,705,705,705,0
|
|
20240924,140100,133117095,705,705,705,705,10
|
|
20240924,140000,133110045,705,705,705,705,400
|
|
20240924,135900,132828045,703,703,703,703,0
|
|
20240924,135800,132828045,703,705,705,703,251
|
|
20240924,135700,132651154,705,705,705,705,0
|
|
20240924,135600,132651154,705,705,705,705,0
|
|
20240924,135500,132651154,705,705,705,705,0
|
|
20240924,135400,132651154,705,705,705,705,0
|
|
20240924,135300,132651154,705,705,705,703,266
|
|
20240924,135200,132463656,705,705,705,705,0
|
|
20240924,135100,132463656,705,705,705,705,0
|
|
20240924,135000,132463656,705,705,705,705,0
|
|
20240924,134900,132463656,705,705,705,705,1
|
|
20240924,134800,132462951,704,704,704,704,0
|
|
20240924,134700,132462951,704,704,704,704,0
|
|
20240924,134600,132462951,704,704,704,704,0
|
|
20240924,134500,132462951,704,704,704,704,0
|
|
20240924,134400,132462951,704,704,704,704,0
|
|
20240924,134300,132462951,704,704,704,704,0
|
|
20240924,134200,132462951,704,704,704,704,0
|
|
20240924,134100,132462951,704,704,704,704,0
|
|
20240924,134000,132462951,704,704,704,704,0
|
|
20240924,133900,132462951,704,704,704,704,0
|
|
20240924,133800,132462951,704,704,704,704,0
|
|
20240924,133700,132462951,704,704,704,704,0
|
|
20240924,133600,132462951,704,704,704,704,100
|
|
20240924,133500,132392551,704,704,704,704,0
|
|
20240924,133400,132392551,704,704,704,704,0
|
|
20240924,133300,132392551,704,704,704,704,0
|
|
20240924,133200,132392551,704,704,704,704,0
|
|
20240924,133100,132392551,704,704,704,704,1
|
|
20240924,133000,132391847,700,701,701,700,2268
|
|
20240924,132900,130803247,701,701,701,701,0
|
|
20240924,132800,130803247,701,701,701,701,0
|
|
20240924,132700,130803247,701,702,702,701,400
|
|
20240924,132600,130522669,705,705,705,705,0
|
|
20240924,132500,130522669,705,705,705,705,0
|
|
20240924,132400,130522669,705,705,705,705,200
|
|
20240924,132300,130381669,705,705,705,705,0
|
|
20240924,132200,130381669,705,705,705,705,0
|
|
20240924,132100,130381669,705,705,705,705,0
|
|
20240924,132000,130381669,705,705,705,705,0
|
|
20240924,131900,130381669,705,705,705,705,0
|
|
20240924,131800,130381669,705,705,705,705,0
|
|
20240924,131700,130381669,705,705,705,705,0
|
|
20240924,131600,130381669,705,705,705,705,0
|
|
20240924,131500,130381669,705,705,705,705,0
|
|
20240924,131400,130381669,705,705,705,705,0
|
|
20240924,131300,130381669,705,705,705,705,0
|
|
20240924,131200,130381669,705,705,705,705,0
|
|
20240924,131100,130381669,705,705,705,705,1
|
|
20240924,131000,130380964,702,702,702,702,0
|
|
20240924,130900,130380964,702,702,702,702,0
|
|
20240924,130800,130380964,702,702,702,702,55
|
|
20240924,130700,130342354,705,705,705,705,0
|
|
20240924,130600,130342354,705,705,705,705,0
|
|
20240924,130500,130342354,705,705,705,705,0
|
|
20240924,130400,130342354,705,705,705,705,0
|
|
20240924,130300,130342354,705,705,705,705,552
|
|
20240924,130200,129953194,706,706,706,706,0
|
|
20240924,130100,129953194,706,706,706,706,0
|
|
20240924,130000,129953194,706,706,706,706,0
|
|
20240924,125900,129953194,706,706,706,706,0
|
|
20240924,125800,129953194,706,706,706,706,1
|
|
20240924,125700,129952488,705,705,705,705,7
|
|
20240924,125600,129947553,706,706,706,706,0
|
|
20240924,125500,129947553,706,706,706,706,10
|
|
20240924,125400,129940493,705,705,705,705,0
|
|
20240924,125300,129940493,705,705,705,705,1
|
|
20240924,125200,129939788,705,705,705,705,54
|
|
20240924,125100,129901718,706,706,706,706,0
|
|
20240924,125000,129901718,706,706,706,706,0
|
|
20240924,124900,129901718,706,706,706,706,1
|
|
20240924,124800,129901012,702,702,702,702,0
|
|
20240924,124700,129901012,702,702,702,702,0
|
|
20240924,124600,129901012,702,702,702,702,131
|
|
20240924,124500,129809050,702,702,702,702,0
|
|
20240924,124400,129809050,702,702,702,702,0
|
|
20240924,124300,129809050,702,702,702,702,0
|
|
20240924,124200,129809050,702,702,702,702,0
|
|
20240924,124100,129809050,702,706,706,702,44
|
|
20240924,124000,129778154,706,706,706,706,0
|
|
20240924,123900,129778154,706,706,706,706,0
|
|
20240924,123800,129778154,706,706,706,706,218
|
|
20240924,123700,129624246,706,706,706,706,0
|
|
20240924,123600,129624246,706,706,706,706,0
|
|
20240924,123500,129624246,706,706,706,706,0
|
|
20240924,123400,129624246,706,706,706,706,0
|
|
20240924,123300,129624246,706,706,706,706,200
|
|
20240924,123200,129483046,706,706,706,706,0
|
|
20240924,123100,129483046,706,703,706,703,1000
|
|
20240924,123000,128778593,702,702,702,702,0
|
|
20240924,122900,128778593,702,702,702,702,2
|
|
20240924,122800,128777189,702,702,702,702,0
|
|
20240924,122700,128777189,702,702,702,702,2
|
|
20240924,122600,128775785,702,702,702,702,746
|
|
20240924,122500,128252093,701,701,701,701,1
|
|
20240924,122400,128251392,701,701,701,701,0
|
|
20240924,122300,128251392,701,701,701,701,121
|
|
20240924,122200,128166571,701,701,701,701,0
|
|
20240924,122100,128166571,701,701,701,701,360
|
|
20240924,122000,127914211,701,701,701,701,60
|
|
20240924,121900,127872151,701,701,701,701,0
|
|
20240924,121800,127872151,701,701,701,701,0
|
|
20240924,121700,127872151,701,701,701,701,0
|
|
20240924,121600,127872151,701,701,701,701,0
|
|
20240924,121500,127872151,701,700,701,700,1464
|
|
20240924,121400,126846851,700,700,700,700,5
|
|
20240924,121300,126843351,700,700,700,700,0
|
|
20240924,121200,126843351,700,700,700,700,101
|
|
20240924,121100,126772651,699,699,699,699,0
|
|
20240924,121000,126772651,699,699,699,699,0
|
|
20240924,120900,126772651,699,698,699,698,292
|
|
20240924,120800,126568545,699,699,699,699,0
|
|
20240924,120700,126568545,699,699,699,699,0
|
|
20240924,120600,126568545,699,699,699,699,0
|
|
20240924,120500,126568545,699,699,699,699,0
|
|
20240924,120400,126568545,699,699,699,699,0
|
|
20240924,120300,126568545,699,699,699,699,0
|
|
20240924,120200,126568545,699,699,699,699,1
|
|
20240924,120100,126567846,699,699,699,699,100
|
|
20240924,120000,126497946,699,699,699,699,796
|
|
20240924,115900,125941542,700,700,700,700,0
|
|
20240924,115800,125941542,700,700,700,700,0
|
|
20240924,115700,125941542,700,700,700,700,8
|
|
20240924,115600,125935942,700,700,700,700,0
|
|
20240924,115500,125935942,700,700,700,700,1
|
|
20240924,115400,125935242,700,700,700,700,0
|
|
20240924,115300,125935242,700,700,700,700,0
|
|
20240924,115200,125935242,700,700,700,699,504
|
|
20240924,115100,125582445,700,700,700,700,400
|
|
20240924,115000,125302445,700,700,700,700,0
|
|
20240924,114900,125302445,700,700,700,700,0
|
|
20240924,114800,125302445,700,700,700,700,0
|
|
20240924,114700,125302445,700,700,700,700,1
|
|
20240924,114600,125301745,699,699,699,699,0
|
|
20240924,114500,125301745,699,699,699,699,0
|
|
20240924,114400,125301745,699,699,699,699,0
|
|
20240924,114300,125301745,699,699,699,699,195
|
|
20240924,114200,125165440,698,699,699,698,1510
|
|
20240924,114100,124109960,699,699,699,699,1
|
|
20240924,114000,124109261,699,699,699,699,0
|
|
20240924,113900,124109261,699,699,699,699,0
|
|
20240924,113800,124109261,699,699,699,699,0
|
|
20240924,113700,124109261,699,699,699,699,0
|
|
20240924,113600,124109261,699,699,699,699,0
|
|
20240924,113500,124109261,699,699,699,699,0
|
|
20240924,113400,124109261,699,699,699,699,0
|
|
20240924,113300,124109261,699,699,699,699,0
|
|
20240924,113200,124109261,699,699,699,699,0
|
|
20240924,113100,124109261,699,699,699,699,0
|
|
20240924,113000,124109261,699,699,699,699,0
|
|
20240924,112900,124109261,699,699,699,699,0
|
|
20240924,112800,124109261,699,699,699,699,0
|
|
20240924,112700,124109261,699,699,699,699,0
|
|
20240924,112600,124109261,699,699,699,699,0
|
|
20240924,112500,124109261,699,699,699,699,0
|
|
20240924,112400,124109261,699,699,699,699,0
|
|
20240924,112300,124109261,699,699,699,699,0
|
|
20240924,112200,124109261,699,699,699,699,4
|
|
20240924,112100,124106465,699,699,699,699,0
|
|
20240924,112000,124106465,699,699,699,699,0
|
|
20240924,111900,124106465,699,699,699,699,0
|
|
20240924,111800,124106465,699,699,699,699,0
|
|
20240924,111700,124106465,699,699,699,699,0
|
|
20240924,111600,124106465,699,699,699,699,0
|
|
20240924,111500,124106465,699,699,699,699,0
|
|
20240924,111400,124106465,699,699,699,699,0
|
|
20240924,111300,124106465,699,699,699,699,0
|
|
20240924,111200,124106465,699,699,699,699,0
|
|
20240924,111100,124106465,699,699,699,699,1
|
|
20240924,111000,124105766,695,695,695,695,0
|
|
20240924,110900,124105766,695,695,695,695,0
|
|
20240924,110800,124105766,695,695,695,695,0
|
|
20240924,110700,124105766,695,695,695,695,0
|
|
20240924,110600,124105766,695,695,695,695,0
|
|
20240924,110500,124105766,695,696,696,695,264
|
|
20240924,110400,123922282,695,695,695,695,0
|
|
20240924,110300,123922282,695,695,695,695,0
|
|
20240924,110200,123922282,695,695,695,695,0
|
|
20240924,110100,123922282,695,695,695,695,0
|
|
20240924,110000,123922282,695,698,698,695,2165
|
|
20240924,105900,122415451,698,698,698,698,0
|
|
20240924,105800,122415451,698,700,700,698,11
|
|
20240924,105700,122407771,698,698,698,698,0
|
|
20240924,105600,122407771,698,698,698,698,200
|
|
20240924,105500,122268171,698,698,698,698,0
|
|
20240924,105400,122268171,698,698,698,698,0
|
|
20240924,105300,122268171,698,698,698,698,0
|
|
20240924,105200,122268171,698,698,698,698,0
|
|
20240924,105100,122268171,698,698,698,698,723
|
|
20240924,105000,121763517,698,698,698,698,0
|
|
20240924,104900,121763517,698,698,698,698,0
|
|
20240924,104800,121763517,698,698,698,698,0
|
|
20240924,104700,121763517,698,698,698,698,0
|
|
20240924,104600,121763517,698,698,698,698,0
|
|
20240924,104500,121763517,698,700,700,698,647
|
|
20240924,104400,121311906,698,698,698,698,167
|
|
20240924,104300,121195340,698,698,698,698,0
|
|
20240924,104200,121195340,698,698,698,698,0
|
|
20240924,104100,121195340,698,698,698,698,0
|
|
20240924,104000,121195340,698,698,698,698,0
|
|
20240924,103900,121195340,698,698,698,698,0
|
|
20240924,103800,121195340,698,698,698,698,29
|
|
20240924,103700,121175098,696,698,698,696,11
|
|
20240924,103600,121167440,698,698,698,698,1
|
|
20240924,103500,121166742,698,698,698,698,83
|
|
20240924,103400,121108808,698,698,698,698,1636
|
|
20240924,103300,119966880,698,698,698,698,0
|
|
20240924,103200,119966880,698,698,698,698,1
|
|
20240924,103100,119966182,698,697,698,696,23
|
|
20240924,103000,119950171,698,698,698,698,2
|
|
20240924,102900,119948775,695,695,695,695,0
|
|
20240924,102800,119948775,695,695,695,695,1001
|
|
20240924,102700,119253080,695,695,695,695,0
|
|
20240924,102600,119253080,695,695,695,695,0
|
|
20240924,102500,119253080,695,698,698,695,1369
|
|
20240924,102400,118301425,699,699,699,699,0
|
|
20240924,102300,118301425,699,700,700,699,828
|
|
20240924,102200,117722632,700,700,700,700,479
|
|
20240924,102100,117387332,700,699,700,699,643
|
|
20240924,102000,116937865,699,699,699,699,0
|
|
20240924,101900,116937865,699,699,699,699,0
|
|
20240924,101800,116937865,699,699,699,699,88
|
|
20240924,101700,116876353,699,699,699,699,0
|
|
20240924,101600,116876353,699,699,699,699,1
|
|
20240924,101500,116875654,696,696,696,696,111
|
|
20240924,101400,116798398,696,696,696,696,2089
|
|
20240924,101300,115344454,698,698,698,698,50
|
|
20240924,101200,115309554,696,696,696,696,0
|
|
20240924,101100,115309554,696,696,696,696,246
|
|
20240924,101000,115138338,699,699,699,699,5
|
|
20240924,100900,115134843,699,700,700,699,140
|
|
20240924,100800,115036982,696,696,696,696,0
|
|
20240924,100700,115036982,696,697,697,696,696
|
|
20240924,100600,114552089,698,698,698,698,383
|
|
20240924,100500,114284755,700,700,700,700,0
|
|
20240924,100400,114284755,700,700,700,700,0
|
|
20240924,100300,114284755,700,700,700,700,13
|
|
20240924,100200,114275655,700,700,700,700,1177
|
|
20240924,100100,113451755,700,700,700,700,970
|
|
20240924,100000,112772755,701,701,701,701,1
|
|
20240924,095900,112772054,701,701,701,701,6
|
|
20240924,095800,112767848,702,702,702,702,2256
|
|
20240924,095700,111184136,702,704,704,702,233
|
|
20240924,095600,111020108,704,704,704,704,309
|
|
20240924,095500,110802572,707,707,707,707,11
|
|
20240924,095400,110794795,702,702,702,702,0
|
|
20240924,095300,110794795,702,707,707,702,316
|
|
20240924,095200,110572958,702,702,702,702,0
|
|
20240924,095100,110572958,702,702,702,702,100
|
|
20240924,095000,110502758,702,711,711,702,5684
|
|
20240924,094900,106469115,711,711,711,711,0
|
|
20240924,094800,106469115,711,710,711,710,26
|
|
20240924,094700,106450648,710,710,710,710,1028
|
|
20240924,094600,105720768,709,709,709,709,1001
|
|
20240924,094500,105011059,709,709,709,709,22
|
|
20240924,094400,104995461,709,709,709,709,297
|
|
20240924,094300,104784888,709,707,709,707,1001
|
|
20240924,094200,104076692,704,704,704,704,0
|
|
20240924,094100,104076692,704,704,704,704,866
|
|
20240924,094000,103467028,708,704,708,704,103
|
|
20240924,093900,103394408,705,705,705,705,1469
|
|
20240924,093800,102358763,705,705,705,705,0
|
|
20240924,093700,102358763,705,705,705,705,0
|
|
20240924,093600,102358763,705,702,705,702,1038
|
|
20240924,093500,101627384,703,702,703,702,2473
|
|
20240924,093400,99890865,701,698,701,698,103
|
|
20240924,093300,99818963,697,697,697,697,3
|
|
20240924,093200,99816872,697,697,697,697,130
|
|
20240924,093100,99726262,697,697,697,697,1812
|
|
20240924,093000,98463298,697,697,697,697,1
|
|
20240924,092900,98462601,697,697,697,697,179
|
|
20240924,092800,98337838,697,700,700,697,645
|
|
20240924,092700,97887480,698,698,698,698,41
|
|
20240924,092600,97858862,700,700,700,700,388
|
|
20240924,092500,97587262,700,699,700,699,193
|
|
20240924,092400,97452212,700,700,700,700,0
|
|
20240924,092300,97452212,700,699,700,699,2742
|
|
20240924,092200,95533811,699,697,699,697,2353
|
|
20240924,092100,93889066,697,698,699,697,3270
|
|
20240924,092000,91606656,698,695,698,695,5
|
|
20240924,091900,91603171,698,697,698,695,1504
|
|
20240924,091800,90553390,695,695,696,695,26
|
|
20240924,091700,90535296,696,694,696,694,4
|
|
20240924,091600,90532516,694,694,700,694,1004
|
|
20240924,091500,89829740,695,695,695,694,1318
|
|
20240924,091400,88913731,695,699,700,695,1187
|
|
20240924,091300,88083889,695,699,699,694,2316
|
|
20240924,091200,86465033,699,699,700,698,1905
|
|
20240924,091100,85132683,698,692,698,692,3025
|
|
20240924,091000,83025286,692,693,695,692,631
|
|
20240924,090900,82586932,693,693,699,693,5043
|
|
20240924,090800,79074268,691,688,693,686,11721
|
|
20240924,090700,70980050,694,709,713,674,33771
|
|
20240924,090600,47629149,709,717,720,709,15028
|
|
20240924,090500,36866630,672,672,672,672,0
|
|
20240924,090400,36866630,672,733,733,672,9406
|
|
20240924,090300,30240801,733,739,739,733,1677
|
|
20240924,090200,29005206,740,739,740,735,1271
|
|
20240924,090100,28069859,740,749,749,740,873
|
|
20240924,090000,27423730,741,740,741,740,37057
|