631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192800,54850283,703,703,703,703,1708
|
|
20240925,192700,54850283,703,703,703,703,0
|
|
20240925,192600,54850283,703,703,703,703,0
|
|
20240925,192500,54850283,703,703,703,703,0
|
|
20240925,192400,54850283,703,703,703,703,0
|
|
20240925,192300,54850283,703,703,703,703,0
|
|
20240925,192200,54850283,703,703,703,703,0
|
|
20240925,192100,54850283,703,703,703,703,0
|
|
20240925,192000,54850283,703,703,703,703,0
|
|
20240925,191900,54850283,703,703,703,703,0
|
|
20240925,191800,54850283,703,703,703,703,0
|
|
20240925,191700,54850283,703,703,703,703,0
|
|
20240925,191600,54850283,703,703,703,703,0
|
|
20240925,191500,54850283,703,703,703,703,0
|
|
20240925,191400,54850283,703,703,703,703,0
|
|
20240925,191300,54850283,703,703,703,703,0
|
|
20240925,191200,54850283,703,703,703,703,0
|
|
20240925,191100,54850283,703,703,703,703,0
|
|
20240925,191000,54850283,703,703,703,703,0
|
|
20240925,190900,54850283,703,703,703,703,0
|
|
20240925,190800,54850283,703,703,703,703,0
|
|
20240925,190700,54850283,703,703,703,703,0
|
|
20240925,190600,54850283,703,703,703,703,0
|
|
20240925,190500,54850283,703,703,703,703,0
|
|
20240925,190400,54850283,703,703,703,703,0
|
|
20240925,190300,54850283,703,703,703,703,0
|
|
20240925,190200,54850283,703,703,703,703,0
|
|
20240925,190100,54850283,703,703,703,703,0
|
|
20240925,190000,54850283,703,703,703,703,0
|
|
20240925,185900,54850283,703,703,703,703,0
|
|
20240925,185800,54850283,703,703,703,703,1708
|
|
20240925,185700,54850283,703,703,703,703,0
|
|
20240925,185600,54850283,703,703,703,703,0
|
|
20240925,185500,54850283,703,703,703,703,0
|
|
20240925,185400,54850283,703,703,703,703,0
|
|
20240925,185300,54850283,703,703,703,703,0
|
|
20240925,185200,54850283,703,703,703,703,0
|
|
20240925,185100,54850283,703,703,703,703,0
|
|
20240925,185000,54850283,703,703,703,703,0
|
|
20240925,184900,54850283,703,703,703,703,0
|
|
20240925,184800,54850283,703,703,703,703,0
|
|
20240925,184700,54850283,703,703,703,703,0
|
|
20240925,184600,54850283,703,703,703,703,0
|
|
20240925,184500,54850283,703,703,703,703,0
|
|
20240925,184400,54850283,703,703,703,703,0
|
|
20240925,184300,54850283,703,703,703,703,0
|
|
20240925,184200,54850283,703,703,703,703,0
|
|
20240925,184100,54850283,703,703,703,703,0
|
|
20240925,184000,54850283,703,703,703,703,0
|
|
20240925,183900,54850283,703,703,703,703,0
|
|
20240925,183800,54850283,703,703,703,703,0
|
|
20240925,183700,54850283,703,703,703,703,0
|
|
20240925,183600,54850283,703,703,703,703,0
|
|
20240925,183500,54850283,703,703,703,703,0
|
|
20240925,183400,54850283,703,703,703,703,0
|
|
20240925,183300,54850283,703,703,703,703,0
|
|
20240925,183200,54850283,703,703,703,703,0
|
|
20240925,183100,54850283,703,703,703,703,0
|
|
20240925,183000,54850283,703,703,703,703,0
|
|
20240925,182900,54850283,703,703,703,703,0
|
|
20240925,182800,54850283,703,703,703,703,1708
|
|
20240925,182700,54850283,703,703,703,703,0
|
|
20240925,182600,54850283,703,703,703,703,0
|
|
20240925,182500,54850283,703,703,703,703,0
|
|
20240925,182400,54850283,703,703,703,703,0
|
|
20240925,182300,54850283,703,703,703,703,0
|
|
20240925,182200,54850283,703,703,703,703,0
|
|
20240925,182100,54850283,703,703,703,703,0
|
|
20240925,182000,54850283,703,703,703,703,0
|
|
20240925,181900,54850283,703,703,703,703,0
|
|
20240925,181800,54850283,703,703,703,703,0
|
|
20240925,181700,54850283,703,703,703,703,0
|
|
20240925,181600,54850283,703,703,703,703,0
|
|
20240925,181500,54850283,703,703,703,703,0
|
|
20240925,181400,54850283,703,703,703,703,0
|
|
20240925,181300,54850283,703,703,703,703,0
|
|
20240925,181200,54850283,703,703,703,703,0
|
|
20240925,181100,54850283,703,703,703,703,0
|
|
20240925,181000,54850283,703,703,703,703,0
|
|
20240925,180900,54850283,703,703,703,703,0
|
|
20240925,180800,54850283,703,703,703,703,0
|
|
20240925,180700,54850283,703,703,703,703,0
|
|
20240925,180600,54850283,703,703,703,703,0
|
|
20240925,180500,54850283,703,703,703,703,0
|
|
20240925,180400,54850283,703,703,703,703,0
|
|
20240925,180300,54850283,703,703,703,703,0
|
|
20240925,180200,54850283,703,703,703,703,0
|
|
20240925,180100,54850283,703,703,703,703,0
|
|
20240925,180000,54850283,703,703,703,703,0
|
|
20240925,175900,54850283,703,703,703,703,0
|
|
20240925,175800,54850283,703,703,703,703,1708
|
|
20240925,175700,54850283,703,703,703,703,0
|
|
20240925,175600,54850283,703,703,703,703,0
|
|
20240925,175500,54850283,703,703,703,703,0
|
|
20240925,175400,54850283,703,703,703,703,0
|
|
20240925,175300,54850283,703,703,703,703,0
|
|
20240925,175200,54850283,703,703,703,703,0
|
|
20240925,175100,54850283,703,703,703,703,0
|
|
20240925,175000,54850283,703,703,703,703,0
|
|
20240925,174900,54850283,703,703,703,703,0
|
|
20240925,174800,54850283,703,703,703,703,0
|
|
20240925,174700,54850283,703,703,703,703,0
|
|
20240925,174600,54850283,703,703,703,703,0
|
|
20240925,174500,54850283,703,703,703,703,0
|
|
20240925,174400,54850283,703,703,703,703,0
|
|
20240925,174300,54850283,703,703,703,703,0
|
|
20240925,174200,54850283,703,703,703,703,0
|
|
20240925,174100,54850283,703,703,703,703,0
|
|
20240925,174000,54850283,703,703,703,703,0
|
|
20240925,173900,54850283,703,703,703,703,0
|
|
20240925,173800,54850283,703,703,703,703,0
|
|
20240925,173700,54850283,703,703,703,703,0
|
|
20240925,173600,54850283,703,703,703,703,0
|
|
20240925,173500,54850283,703,703,703,703,0
|
|
20240925,173400,54850283,703,703,703,703,0
|
|
20240925,173300,54850283,703,703,703,703,0
|
|
20240925,173200,54850283,703,703,703,703,0
|
|
20240925,173100,54850283,703,703,703,703,0
|
|
20240925,173000,54850283,703,703,703,703,0
|
|
20240925,172900,54850283,703,703,703,703,0
|
|
20240925,172800,54850283,703,703,703,703,1708
|
|
20240925,172700,54850283,703,703,703,703,0
|
|
20240925,172600,54850283,703,703,703,703,0
|
|
20240925,172500,54850283,703,703,703,703,0
|
|
20240925,172400,54850283,703,703,703,703,0
|
|
20240925,172300,54850283,703,703,703,703,0
|
|
20240925,172200,54850283,703,703,703,703,0
|
|
20240925,172100,54850283,703,703,703,703,0
|
|
20240925,172000,54850283,703,703,703,703,0
|
|
20240925,171900,54850283,703,703,703,703,0
|
|
20240925,171800,54850283,703,703,703,703,0
|
|
20240925,171700,54850283,703,703,703,703,0
|
|
20240925,171600,54850283,703,703,703,703,0
|
|
20240925,171500,54850283,703,703,703,703,0
|
|
20240925,171400,54850283,703,703,703,703,0
|
|
20240925,171300,54850283,703,703,703,703,0
|
|
20240925,171200,54850283,703,703,703,703,0
|
|
20240925,171100,54850283,703,703,703,703,0
|
|
20240925,171000,54850283,703,703,703,703,0
|
|
20240925,170900,54850283,703,703,703,703,0
|
|
20240925,170800,54850283,703,703,703,703,0
|
|
20240925,170700,54850283,703,703,703,703,0
|
|
20240925,170600,54850283,703,703,703,703,0
|
|
20240925,170500,54850283,703,703,703,703,0
|
|
20240925,170400,54850283,703,703,703,703,0
|
|
20240925,170300,54850283,703,703,703,703,0
|
|
20240925,170200,54850283,703,703,703,703,0
|
|
20240925,170100,54850283,703,703,703,703,0
|
|
20240925,170000,54850283,703,703,703,703,0
|
|
20240925,165900,54850283,703,703,703,703,0
|
|
20240925,165800,54850283,703,703,703,703,1708
|
|
20240925,165700,54850283,703,703,703,703,0
|
|
20240925,165600,54850283,703,703,703,703,0
|
|
20240925,165500,54850283,703,703,703,703,0
|
|
20240925,165400,54850283,703,703,703,703,0
|
|
20240925,165300,54850283,703,703,703,703,0
|
|
20240925,165200,54850283,703,703,703,703,0
|
|
20240925,165100,54850283,703,703,703,703,0
|
|
20240925,165000,54850283,703,703,703,703,0
|
|
20240925,164900,54850283,703,703,703,703,0
|
|
20240925,164800,54850283,703,703,703,703,0
|
|
20240925,164700,54850283,703,703,703,703,0
|
|
20240925,164600,54850283,703,703,703,703,0
|
|
20240925,164500,54850283,703,703,703,703,0
|
|
20240925,164400,54850283,703,703,703,703,0
|
|
20240925,164300,54850283,703,703,703,703,0
|
|
20240925,164200,54850283,703,703,703,703,0
|
|
20240925,164100,54850283,703,703,703,703,0
|
|
20240925,164000,54850283,703,703,703,703,0
|
|
20240925,163900,54850283,703,703,703,703,0
|
|
20240925,163800,54850283,703,703,703,703,0
|
|
20240925,163700,54850283,703,703,703,703,0
|
|
20240925,163600,54850283,703,703,703,703,0
|
|
20240925,163500,54850283,703,703,703,703,0
|
|
20240925,163400,54850283,703,703,703,703,0
|
|
20240925,163300,54850283,703,703,703,703,0
|
|
20240925,163200,54850283,703,703,703,703,0
|
|
20240925,163100,54850283,703,703,703,703,0
|
|
20240925,163000,54850283,703,703,703,703,0
|
|
20240925,162900,54850283,703,703,703,703,0
|
|
20240925,162800,54850283,703,703,703,703,1708
|
|
20240925,162700,54850283,703,703,703,703,0
|
|
20240925,162600,54850283,703,703,703,703,0
|
|
20240925,162500,54850283,703,703,703,703,0
|
|
20240925,162400,54850283,703,703,703,703,0
|
|
20240925,162300,54850283,703,703,703,703,0
|
|
20240925,162200,54850283,703,703,703,703,0
|
|
20240925,162100,54850283,703,703,703,703,0
|
|
20240925,162000,54850283,703,703,703,703,0
|
|
20240925,161900,54850283,703,703,703,703,0
|
|
20240925,161800,54850283,703,703,703,703,0
|
|
20240925,161700,54850283,703,703,703,703,0
|
|
20240925,161600,54850283,703,703,703,703,0
|
|
20240925,161500,54850283,703,703,703,703,0
|
|
20240925,161400,54850283,703,703,703,703,0
|
|
20240925,161300,54850283,703,703,703,703,0
|
|
20240925,161200,54850283,703,703,703,703,0
|
|
20240925,161100,54850283,703,703,703,703,0
|
|
20240925,161000,54850283,703,703,703,703,0
|
|
20240925,160900,54850283,703,703,703,703,0
|
|
20240925,160800,54850283,703,703,703,703,0
|
|
20240925,160700,54850283,703,703,703,703,0
|
|
20240925,160600,54850283,703,703,703,703,0
|
|
20240925,160500,54850283,703,703,703,703,0
|
|
20240925,160400,54850283,703,703,703,703,0
|
|
20240925,160300,54850283,703,703,703,703,0
|
|
20240925,160200,54850283,703,703,703,703,0
|
|
20240925,160100,54850283,703,703,703,703,0
|
|
20240925,160000,54850283,703,703,703,703,0
|
|
20240925,155900,54850283,703,703,703,703,0
|
|
20240925,155800,54850283,703,703,703,703,1708
|
|
20240925,155700,54850283,703,703,703,703,0
|
|
20240925,155600,54850283,703,703,703,703,0
|
|
20240925,155500,54850283,703,703,703,703,0
|
|
20240925,155400,54850283,703,703,703,703,0
|
|
20240925,155300,54850283,703,703,703,703,0
|
|
20240925,155200,54850283,703,703,703,703,0
|
|
20240925,155100,54850283,703,703,703,703,0
|
|
20240925,155000,54850283,703,703,703,703,0
|
|
20240925,154900,54850283,703,703,703,703,0
|
|
20240925,154800,54850283,703,703,703,703,0
|
|
20240925,154700,54850283,703,703,703,703,0
|
|
20240925,154600,54850283,703,703,703,703,0
|
|
20240925,154500,54850283,703,703,703,703,0
|
|
20240925,154400,54850283,703,703,703,703,0
|
|
20240925,154300,54850283,703,703,703,703,0
|
|
20240925,154200,54850283,703,703,703,703,0
|
|
20240925,154100,54850283,703,703,703,703,0
|
|
20240925,154000,54850283,703,703,703,703,0
|
|
20240925,153900,54850283,703,703,703,703,0
|
|
20240925,153800,54850283,703,703,703,703,0
|
|
20240925,153700,54850283,703,703,703,703,0
|
|
20240925,153600,54850283,703,703,703,703,0
|
|
20240925,153500,54850283,703,703,703,703,0
|
|
20240925,153400,54850283,703,703,703,703,0
|
|
20240925,153300,54850283,703,703,703,703,0
|
|
20240925,153200,54850283,703,703,703,703,0
|
|
20240925,153100,54850283,703,703,703,703,0
|
|
20240925,153000,54850283,703,703,703,703,1708
|
|
20240925,152900,53649559,700,700,700,700,0
|
|
20240925,152800,53649559,700,700,700,700,0
|
|
20240925,152700,53649559,700,700,700,700,0
|
|
20240925,152600,53649559,700,700,700,700,0
|
|
20240925,152500,53649559,700,700,700,700,0
|
|
20240925,152400,53649559,700,700,700,700,0
|
|
20240925,152300,53649559,700,700,700,700,0
|
|
20240925,152200,53649559,700,700,700,700,0
|
|
20240925,152100,53649559,700,700,700,700,0
|
|
20240925,152000,53649559,700,700,700,700,0
|
|
20240925,151900,53649559,700,700,700,700,144
|
|
20240925,151800,53548759,701,701,701,701,0
|
|
20240925,151700,53548759,701,701,701,701,0
|
|
20240925,151600,53548759,701,701,701,701,0
|
|
20240925,151500,53548759,701,701,701,701,0
|
|
20240925,151400,53548759,701,701,701,701,0
|
|
20240925,151300,53548759,701,701,701,701,0
|
|
20240925,151200,53548759,701,701,701,701,0
|
|
20240925,151100,53548759,701,701,701,701,0
|
|
20240925,151000,53548759,701,701,701,701,0
|
|
20240925,150900,53548759,701,701,701,701,0
|
|
20240925,150800,53548759,701,701,701,701,0
|
|
20240925,150700,53548759,701,701,701,701,0
|
|
20240925,150600,53548759,701,701,701,701,0
|
|
20240925,150500,53548759,701,701,701,701,0
|
|
20240925,150400,53548759,701,701,701,701,0
|
|
20240925,150300,53548759,701,701,701,701,0
|
|
20240925,150200,53548759,701,701,701,701,0
|
|
20240925,150100,53548759,701,700,701,700,287
|
|
20240925,150000,53347618,701,701,701,701,0
|
|
20240925,145900,53347618,701,701,701,701,0
|
|
20240925,145800,53347618,701,701,701,701,0
|
|
20240925,145700,53347618,701,701,701,701,0
|
|
20240925,145600,53347618,701,701,701,701,0
|
|
20240925,145500,53347618,701,701,701,701,0
|
|
20240925,145400,53347618,701,701,701,701,0
|
|
20240925,145300,53347618,701,701,701,701,0
|
|
20240925,145200,53347618,701,699,701,695,237
|
|
20240925,145100,53181762,700,700,700,700,0
|
|
20240925,145000,53181762,700,700,700,700,0
|
|
20240925,144900,53181762,700,700,700,700,0
|
|
20240925,144800,53181762,700,700,700,700,0
|
|
20240925,144700,53181762,700,700,700,700,0
|
|
20240925,144600,53181762,700,700,700,700,0
|
|
20240925,144500,53181762,700,700,700,700,0
|
|
20240925,144400,53181762,700,700,700,700,0
|
|
20240925,144300,53181762,700,700,700,700,0
|
|
20240925,144200,53181762,700,695,700,695,201
|
|
20240925,144100,53042062,695,695,695,695,0
|
|
20240925,144000,53042062,695,695,695,695,0
|
|
20240925,143900,53042062,695,695,695,695,0
|
|
20240925,143800,53042062,695,695,695,695,0
|
|
20240925,143700,53042062,695,695,695,695,0
|
|
20240925,143600,53042062,695,695,695,695,1
|
|
20240925,143500,53041367,691,691,691,691,1000
|
|
20240925,143400,52350367,695,695,695,695,0
|
|
20240925,143300,52350367,695,695,695,695,1
|
|
20240925,143200,52349672,691,691,691,691,404
|
|
20240925,143100,52070508,690,690,690,690,0
|
|
20240925,143000,52070508,690,690,690,690,0
|
|
20240925,142900,52070508,690,690,690,690,500
|
|
20240925,142800,51725508,695,695,695,695,0
|
|
20240925,142700,51725508,695,695,695,695,0
|
|
20240925,142600,51725508,695,695,695,695,100
|
|
20240925,142500,51656008,695,695,695,695,401
|
|
20240925,142400,51377313,690,690,690,690,0
|
|
20240925,142300,51377313,690,690,690,690,0
|
|
20240925,142200,51377313,690,690,690,690,0
|
|
20240925,142100,51377313,690,690,690,690,0
|
|
20240925,142000,51377313,690,694,694,690,2010
|
|
20240925,141900,49987665,694,694,694,694,0
|
|
20240925,141800,49987665,694,694,694,694,900
|
|
20240925,141700,49363065,694,694,694,694,500
|
|
20240925,141600,49016065,695,695,695,695,0
|
|
20240925,141500,49016065,695,695,695,695,1862
|
|
20240925,141400,47721975,701,701,701,701,0
|
|
20240925,141300,47721975,701,701,701,701,0
|
|
20240925,141200,47721975,701,701,701,701,0
|
|
20240925,141100,47721975,701,701,701,701,0
|
|
20240925,141000,47721975,701,701,701,701,0
|
|
20240925,140900,47721975,701,701,701,701,0
|
|
20240925,140800,47721975,701,701,701,701,0
|
|
20240925,140700,47721975,701,698,701,695,1554
|
|
20240925,140600,46641473,701,701,701,701,0
|
|
20240925,140500,46641473,701,701,701,701,0
|
|
20240925,140400,46641473,701,701,701,701,1
|
|
20240925,140300,46640772,702,702,702,702,0
|
|
20240925,140200,46640772,702,702,702,702,0
|
|
20240925,140100,46640772,702,702,702,702,0
|
|
20240925,140000,46640772,702,702,702,702,0
|
|
20240925,135900,46640772,702,702,702,702,0
|
|
20240925,135800,46640772,702,702,702,702,0
|
|
20240925,135700,46640772,702,702,702,702,0
|
|
20240925,135600,46640772,702,702,702,702,0
|
|
20240925,135500,46640772,702,702,702,702,0
|
|
20240925,135400,46640772,702,702,702,702,0
|
|
20240925,135300,46640772,702,702,702,702,0
|
|
20240925,135200,46640772,702,702,702,702,0
|
|
20240925,135100,46640772,702,702,702,702,0
|
|
20240925,135000,46640772,702,702,702,702,0
|
|
20240925,134900,46640772,702,702,702,702,0
|
|
20240925,134800,46640772,702,702,702,702,0
|
|
20240925,134700,46640772,702,702,702,702,0
|
|
20240925,134600,46640772,702,702,702,702,0
|
|
20240925,134500,46640772,702,702,702,702,0
|
|
20240925,134400,46640772,702,702,702,702,0
|
|
20240925,134300,46640772,702,702,702,702,0
|
|
20240925,134200,46640772,702,702,702,702,0
|
|
20240925,134100,46640772,702,702,702,702,0
|
|
20240925,134000,46640772,702,702,702,702,0
|
|
20240925,133900,46640772,702,702,702,702,0
|
|
20240925,133800,46640772,702,702,702,702,0
|
|
20240925,133700,46640772,702,702,702,702,0
|
|
20240925,133600,46640772,702,702,702,702,0
|
|
20240925,133500,46640772,702,702,702,702,0
|
|
20240925,133400,46640772,702,702,702,702,0
|
|
20240925,133300,46640772,702,702,702,702,0
|
|
20240925,133200,46640772,702,702,702,702,0
|
|
20240925,133100,46640772,702,702,702,702,0
|
|
20240925,133000,46640772,702,702,702,702,0
|
|
20240925,132900,46640772,702,702,702,702,0
|
|
20240925,132800,46640772,702,702,702,702,0
|
|
20240925,132700,46640772,702,702,702,702,0
|
|
20240925,132600,46640772,702,702,702,702,0
|
|
20240925,132500,46640772,702,702,702,702,0
|
|
20240925,132400,46640772,702,702,702,702,0
|
|
20240925,132300,46640772,702,702,702,702,0
|
|
20240925,132200,46640772,702,702,702,702,0
|
|
20240925,132100,46640772,702,702,702,702,0
|
|
20240925,132000,46640772,702,702,702,702,0
|
|
20240925,131900,46640772,702,702,702,702,0
|
|
20240925,131800,46640772,702,702,702,702,0
|
|
20240925,131700,46640772,702,702,702,702,0
|
|
20240925,131600,46640772,702,702,702,702,0
|
|
20240925,131500,46640772,702,702,702,702,0
|
|
20240925,131400,46640772,702,702,702,702,0
|
|
20240925,131300,46640772,702,702,702,702,0
|
|
20240925,131200,46640772,702,702,702,702,0
|
|
20240925,131100,46640772,702,702,702,702,0
|
|
20240925,131000,46640772,702,702,702,702,0
|
|
20240925,130900,46640772,702,701,702,701,4
|
|
20240925,130800,46637967,701,701,701,701,70
|
|
20240925,130700,46588897,701,701,701,701,0
|
|
20240925,130600,46588897,701,701,701,701,0
|
|
20240925,130500,46588897,701,701,701,701,1
|
|
20240925,130400,46588196,701,701,701,701,125
|
|
20240925,130300,46500571,699,699,699,699,0
|
|
20240925,130200,46500571,699,699,699,699,0
|
|
20240925,130100,46500571,699,699,699,699,1
|
|
20240925,130000,46499872,695,695,695,695,0
|
|
20240925,125900,46499872,695,695,695,695,1469
|
|
20240925,125800,45478917,695,697,697,695,3531
|
|
20240925,125700,43022485,701,701,701,701,0
|
|
20240925,125600,43022485,701,701,701,701,0
|
|
20240925,125500,43022485,701,701,701,701,0
|
|
20240925,125400,43022485,701,701,701,701,0
|
|
20240925,125300,43022485,701,701,701,701,0
|
|
20240925,125200,43022485,701,701,701,701,0
|
|
20240925,125100,43022485,701,701,701,701,0
|
|
20240925,125000,43022485,701,701,701,701,0
|
|
20240925,124900,43022485,701,701,701,701,0
|
|
20240925,124800,43022485,701,701,701,701,0
|
|
20240925,124700,43022485,701,701,701,701,1
|
|
20240925,124600,43021784,697,697,697,697,10
|
|
20240925,124500,43014814,696,697,697,696,16630
|
|
20240925,124400,31436471,702,702,702,702,0
|
|
20240925,124300,31436471,702,697,702,697,2
|
|
20240925,124200,31435072,697,697,697,697,0
|
|
20240925,124100,31435072,697,697,697,697,0
|
|
20240925,124000,31435072,697,697,697,697,0
|
|
20240925,123900,31435072,697,697,697,697,0
|
|
20240925,123800,31435072,697,697,697,697,0
|
|
20240925,123700,31435072,697,697,697,697,0
|
|
20240925,123600,31435072,697,699,699,697,3489
|
|
20240925,123500,29001311,702,702,702,702,0
|
|
20240925,123400,29001311,702,702,702,702,0
|
|
20240925,123300,29001311,702,702,702,702,0
|
|
20240925,123200,29001311,702,702,702,702,0
|
|
20240925,123100,29001311,702,702,702,702,0
|
|
20240925,123000,29001311,702,702,702,702,0
|
|
20240925,122900,29001311,702,702,702,702,892
|
|
20240925,122800,28375127,702,702,702,702,0
|
|
20240925,122700,28375127,702,702,702,702,0
|
|
20240925,122600,28375127,702,702,702,702,1
|
|
20240925,122500,28374425,702,702,702,702,0
|
|
20240925,122400,28374425,702,702,702,702,0
|
|
20240925,122300,28374425,702,702,702,702,1
|
|
20240925,122200,28373723,700,700,700,700,12
|
|
20240925,122100,28365323,700,700,700,700,0
|
|
20240925,122000,28365323,700,700,700,700,2
|
|
20240925,121900,28363923,702,702,702,702,0
|
|
20240925,121800,28363923,702,702,702,702,0
|
|
20240925,121700,28363923,702,702,702,702,5
|
|
20240925,121600,28360413,702,702,702,702,0
|
|
20240925,121500,28360413,702,702,702,702,0
|
|
20240925,121400,28360413,702,702,702,702,0
|
|
20240925,121300,28360413,702,702,702,702,0
|
|
20240925,121200,28360413,702,702,702,702,0
|
|
20240925,121100,28360413,702,702,702,702,30
|
|
20240925,121000,28339353,702,702,702,702,1
|
|
20240925,120900,28338651,698,698,698,698,0
|
|
20240925,120800,28338651,698,698,698,698,6
|
|
20240925,120700,28334463,703,703,703,703,0
|
|
20240925,120600,28334463,703,703,703,703,0
|
|
20240925,120500,28334463,703,703,703,703,0
|
|
20240925,120400,28334463,703,703,703,703,0
|
|
20240925,120300,28334463,703,703,703,703,0
|
|
20240925,120200,28334463,703,703,703,703,0
|
|
20240925,120100,28334463,703,703,703,703,0
|
|
20240925,120000,28334463,703,703,703,703,0
|
|
20240925,115900,28334463,703,703,703,703,0
|
|
20240925,115800,28334463,703,703,703,703,0
|
|
20240925,115700,28334463,703,703,703,703,0
|
|
20240925,115600,28334463,703,703,703,703,0
|
|
20240925,115500,28334463,703,703,703,703,0
|
|
20240925,115400,28334463,703,703,703,703,0
|
|
20240925,115300,28334463,703,703,703,703,0
|
|
20240925,115200,28334463,703,703,703,703,0
|
|
20240925,115100,28334463,703,703,703,703,1
|
|
20240925,115000,28333760,704,704,704,704,0
|
|
20240925,114900,28333760,704,704,704,704,0
|
|
20240925,114800,28333760,704,704,704,704,0
|
|
20240925,114700,28333760,704,704,704,704,0
|
|
20240925,114600,28333760,704,704,704,704,173
|
|
20240925,114500,28211968,704,704,704,704,60
|
|
20240925,114400,28169728,704,702,704,702,205
|
|
20240925,114300,28025541,704,704,704,704,0
|
|
20240925,114200,28025541,704,704,704,704,0
|
|
20240925,114100,28025541,704,704,704,704,0
|
|
20240925,114000,28025541,704,704,704,704,0
|
|
20240925,113900,28025541,704,704,704,704,0
|
|
20240925,113800,28025541,704,704,704,704,0
|
|
20240925,113700,28025541,704,704,704,704,0
|
|
20240925,113600,28025541,704,704,704,704,0
|
|
20240925,113500,28025541,704,704,704,704,0
|
|
20240925,113400,28025541,704,704,704,704,0
|
|
20240925,113300,28025541,704,704,704,704,0
|
|
20240925,113200,28025541,704,704,704,704,0
|
|
20240925,113100,28025541,704,704,704,704,0
|
|
20240925,113000,28025541,704,704,704,704,0
|
|
20240925,112900,28025541,704,704,704,704,0
|
|
20240925,112800,28025541,704,704,704,704,0
|
|
20240925,112700,28025541,704,704,704,704,0
|
|
20240925,112600,28025541,704,704,704,704,0
|
|
20240925,112500,28025541,704,704,704,704,0
|
|
20240925,112400,28025541,704,704,704,704,0
|
|
20240925,112300,28025541,704,704,704,704,0
|
|
20240925,112200,28025541,704,704,704,704,0
|
|
20240925,112100,28025541,704,704,704,704,0
|
|
20240925,112000,28025541,704,704,704,704,0
|
|
20240925,111900,28025541,704,704,704,704,0
|
|
20240925,111800,28025541,704,704,704,704,0
|
|
20240925,111700,28025541,704,704,704,704,0
|
|
20240925,111600,28025541,704,704,704,704,0
|
|
20240925,111500,28025541,704,704,704,704,0
|
|
20240925,111400,28025541,704,704,704,704,0
|
|
20240925,111300,28025541,704,704,704,704,0
|
|
20240925,111200,28025541,704,704,704,704,0
|
|
20240925,111100,28025541,704,704,704,704,0
|
|
20240925,111000,28025541,704,704,704,704,0
|
|
20240925,110900,28025541,704,704,704,704,0
|
|
20240925,110800,28025541,704,704,704,704,0
|
|
20240925,110700,28025541,704,704,704,704,0
|
|
20240925,110600,28025541,704,704,704,704,0
|
|
20240925,110500,28025541,704,704,704,704,0
|
|
20240925,110400,28025541,704,704,704,704,0
|
|
20240925,110300,28025541,704,704,704,704,0
|
|
20240925,110200,28025541,704,704,704,704,0
|
|
20240925,110100,28025541,704,704,704,704,0
|
|
20240925,110000,28025541,704,704,704,704,0
|
|
20240925,105900,28025541,704,704,704,704,0
|
|
20240925,105800,28025541,704,704,704,704,0
|
|
20240925,105700,28025541,704,704,704,704,0
|
|
20240925,105600,28025541,704,704,704,704,0
|
|
20240925,105500,28025541,704,704,704,704,0
|
|
20240925,105400,28025541,704,704,704,704,0
|
|
20240925,105300,28025541,704,704,704,704,0
|
|
20240925,105200,28025541,704,704,704,704,0
|
|
20240925,105100,28025541,704,704,704,704,0
|
|
20240925,105000,28025541,704,704,704,704,0
|
|
20240925,104900,28025541,704,704,704,704,0
|
|
20240925,104800,28025541,704,704,704,704,0
|
|
20240925,104700,28025541,704,704,704,704,0
|
|
20240925,104600,28025541,704,704,704,704,0
|
|
20240925,104500,28025541,704,704,704,704,0
|
|
20240925,104400,28025541,704,703,704,703,2
|
|
20240925,104300,28024134,703,703,703,703,0
|
|
20240925,104200,28024134,703,703,703,703,0
|
|
20240925,104100,28024134,703,703,703,703,1000
|
|
20240925,104000,27321134,697,697,697,697,1
|
|
20240925,103900,27320437,697,697,697,697,0
|
|
20240925,103800,27320437,697,697,697,697,0
|
|
20240925,103700,27320437,697,697,697,697,0
|
|
20240925,103600,27320437,697,697,697,697,0
|
|
20240925,103500,27320437,697,697,697,697,0
|
|
20240925,103400,27320437,697,697,697,697,0
|
|
20240925,103300,27320437,697,697,697,697,0
|
|
20240925,103200,27320437,697,697,697,697,0
|
|
20240925,103100,27320437,697,697,697,697,0
|
|
20240925,103000,27320437,697,697,697,697,75
|
|
20240925,102900,27268162,697,697,697,697,794
|
|
20240925,102800,26714744,697,697,697,697,0
|
|
20240925,102700,26714744,697,697,697,697,0
|
|
20240925,102600,26714744,697,697,697,697,0
|
|
20240925,102500,26714744,697,697,697,697,884
|
|
20240925,102400,26098596,696,696,696,696,0
|
|
20240925,102300,26098596,696,696,696,696,0
|
|
20240925,102200,26098596,696,697,697,696,5861
|
|
20240925,102100,22018340,697,697,697,697,43
|
|
20240925,102000,21988369,697,697,697,697,0
|
|
20240925,101900,21988369,697,697,697,697,0
|
|
20240925,101800,21988369,697,697,697,697,0
|
|
20240925,101700,21988369,697,697,697,697,0
|
|
20240925,101600,21988369,697,697,697,697,0
|
|
20240925,101500,21988369,697,697,697,697,0
|
|
20240925,101400,21988369,697,697,697,697,0
|
|
20240925,101300,21988369,697,697,697,697,0
|
|
20240925,101200,21988369,697,697,697,697,0
|
|
20240925,101100,21988369,697,697,697,697,0
|
|
20240925,101000,21988369,697,697,697,697,1434
|
|
20240925,100900,20988871,698,698,698,698,0
|
|
20240925,100800,20988871,698,698,698,698,0
|
|
20240925,100700,20988871,698,698,698,698,0
|
|
20240925,100600,20988871,698,698,698,698,1000
|
|
20240925,100500,20290871,702,702,702,702,0
|
|
20240925,100400,20290871,702,702,702,702,0
|
|
20240925,100300,20290871,702,702,702,702,988
|
|
20240925,100200,19597295,702,702,702,702,12
|
|
20240925,100100,19588871,702,702,702,702,0
|
|
20240925,100000,19588871,702,702,702,702,0
|
|
20240925,095900,19588871,702,702,702,702,0
|
|
20240925,095800,19588871,702,702,702,702,0
|
|
20240925,095700,19588871,702,702,702,702,0
|
|
20240925,095600,19588871,702,702,702,702,1000
|
|
20240925,095500,18886871,701,701,701,701,0
|
|
20240925,095400,18886871,701,701,701,701,0
|
|
20240925,095300,18886871,701,701,701,701,166
|
|
20240925,095200,18770505,697,697,697,697,0
|
|
20240925,095100,18770505,697,697,697,697,0
|
|
20240925,095000,18770505,697,697,697,697,0
|
|
20240925,094900,18770505,697,697,697,697,0
|
|
20240925,094800,18770505,697,697,697,697,149
|
|
20240925,094700,18666652,697,697,697,697,0
|
|
20240925,094600,18666652,697,697,697,697,1
|
|
20240925,094500,18665955,702,702,702,702,0
|
|
20240925,094400,18665955,702,702,702,702,0
|
|
20240925,094300,18665955,702,702,702,702,0
|
|
20240925,094200,18665955,702,702,702,702,0
|
|
20240925,094100,18665955,702,702,702,702,0
|
|
20240925,094000,18665955,702,702,702,702,0
|
|
20240925,093900,18665955,702,702,702,702,0
|
|
20240925,093800,18665955,702,702,702,702,0
|
|
20240925,093700,18665955,702,702,702,702,0
|
|
20240925,093600,18665955,702,702,702,701,10
|
|
20240925,093500,18658939,703,702,703,702,12
|
|
20240925,093400,18650514,697,697,697,697,10
|
|
20240925,093300,18643544,696,696,696,696,134
|
|
20240925,093200,18550280,696,696,696,696,0
|
|
20240925,093100,18550280,696,696,696,696,0
|
|
20240925,093000,18550280,696,696,696,696,438
|
|
20240925,092900,18245432,698,698,698,698,527
|
|
20240925,092800,17877586,693,693,693,693,0
|
|
20240925,092700,17877586,693,696,696,693,251
|
|
20240925,092600,17703640,692,692,692,692,1000
|
|
20240925,092500,17011640,692,695,695,692,4000
|
|
20240925,092400,14237274,695,698,698,695,3305
|
|
20240925,092300,11939384,698,700,700,698,3557
|
|
20240925,092200,9456324,701,700,702,700,57
|
|
20240925,092100,9416384,699,699,699,699,200
|
|
20240925,092000,9276584,701,701,701,701,0
|
|
20240925,091900,9276584,701,701,701,701,1500
|
|
20240925,091800,8225084,699,701,701,699,1945
|
|
20240925,091700,6864610,702,702,702,702,0
|
|
20240925,091600,6864610,702,703,703,702,46
|
|
20240925,091500,6832300,704,704,704,704,55
|
|
20240925,091400,6793580,705,705,705,705,0
|
|
20240925,091300,6793580,705,705,705,705,0
|
|
20240925,091200,6793580,705,707,707,705,345
|
|
20240925,091100,6549847,707,708,708,706,324
|
|
20240925,091000,6320786,707,708,710,707,105
|
|
20240925,090900,6246458,708,701,708,701,2147
|
|
20240925,090800,4739670,701,701,701,701,362
|
|
20240925,090700,4485908,701,701,701,701,0
|
|
20240925,090600,4485908,701,701,701,701,28
|
|
20240925,090500,4466280,701,700,701,699,6205
|
|
20240925,090400,123078,702,702,702,702,0
|
|
20240925,090300,123078,702,702,702,702,0
|
|
20240925,090200,123078,702,702,702,702,18
|
|
20240925,090100,110442,699,699,699,699,0
|
|
20240925,090000,110442,699,699,699,699,158
|