633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193000,901404971,403,403,403,403,663
|
|
20240709,192900,901404971,403,403,403,403,0
|
|
20240709,192800,901404971,403,403,403,403,0
|
|
20240709,192700,901404971,403,403,403,403,0
|
|
20240709,192600,901404971,403,403,403,403,0
|
|
20240709,192500,901404971,403,403,403,403,0
|
|
20240709,192400,901404971,403,403,403,403,0
|
|
20240709,192300,901404971,403,403,403,403,0
|
|
20240709,192200,901404971,403,403,403,403,0
|
|
20240709,192100,901404971,403,403,403,403,0
|
|
20240709,192000,901404971,403,403,403,403,0
|
|
20240709,191900,901404971,403,403,403,403,0
|
|
20240709,191800,901404971,403,403,403,403,0
|
|
20240709,191700,901404971,403,403,403,403,0
|
|
20240709,191600,901404971,403,403,403,403,0
|
|
20240709,191500,901404971,403,403,403,403,0
|
|
20240709,191400,901404971,403,403,403,403,0
|
|
20240709,191300,901404971,403,403,403,403,0
|
|
20240709,191200,901404971,403,403,403,403,0
|
|
20240709,191100,901404971,403,403,403,403,0
|
|
20240709,191000,901404971,403,403,403,403,0
|
|
20240709,190900,901404971,403,403,403,403,0
|
|
20240709,190800,901404971,403,403,403,403,0
|
|
20240709,190700,901404971,403,403,403,403,0
|
|
20240709,190600,901404971,403,403,403,403,0
|
|
20240709,190500,901404971,403,403,403,403,0
|
|
20240709,190400,901404971,403,403,403,403,0
|
|
20240709,190300,901404971,403,403,403,403,0
|
|
20240709,190200,901404971,403,403,403,403,0
|
|
20240709,190100,901404971,403,403,403,403,0
|
|
20240709,190000,901404971,403,403,403,403,663
|
|
20240709,185900,901404971,403,403,403,403,0
|
|
20240709,185800,901404971,403,403,403,403,0
|
|
20240709,185700,901404971,403,403,403,403,0
|
|
20240709,185600,901404971,403,403,403,403,0
|
|
20240709,185500,901404971,403,403,403,403,0
|
|
20240709,185400,901404971,403,403,403,403,0
|
|
20240709,185300,901404971,403,403,403,403,0
|
|
20240709,185200,901404971,403,403,403,403,0
|
|
20240709,185100,901404971,403,403,403,403,0
|
|
20240709,185000,901404971,403,403,403,403,0
|
|
20240709,184900,901404971,403,403,403,403,0
|
|
20240709,184800,901404971,403,403,403,403,0
|
|
20240709,184700,901404971,403,403,403,403,0
|
|
20240709,184600,901404971,403,403,403,403,0
|
|
20240709,184500,901404971,403,403,403,403,0
|
|
20240709,184400,901404971,403,403,403,403,0
|
|
20240709,184300,901404971,403,403,403,403,0
|
|
20240709,184200,901404971,403,403,403,403,0
|
|
20240709,184100,901404971,403,403,403,403,0
|
|
20240709,184000,901404971,403,403,403,403,0
|
|
20240709,183900,901404971,403,403,403,403,0
|
|
20240709,183800,901404971,403,403,403,403,0
|
|
20240709,183700,901404971,403,403,403,403,0
|
|
20240709,183600,901404971,403,403,403,403,0
|
|
20240709,183500,901404971,403,403,403,403,0
|
|
20240709,183400,901404971,403,403,403,403,0
|
|
20240709,183300,901404971,403,403,403,403,0
|
|
20240709,183200,901404971,403,403,403,403,0
|
|
20240709,183100,901404971,403,403,403,403,0
|
|
20240709,183000,901404971,403,403,403,403,663
|
|
20240709,182900,901404971,403,403,403,403,0
|
|
20240709,182800,901404971,403,403,403,403,0
|
|
20240709,182700,901404971,403,403,403,403,0
|
|
20240709,182600,901404971,403,403,403,403,0
|
|
20240709,182500,901404971,403,403,403,403,0
|
|
20240709,182400,901404971,403,403,403,403,0
|
|
20240709,182300,901404971,403,403,403,403,0
|
|
20240709,182200,901404971,403,403,403,403,0
|
|
20240709,182100,901404971,403,403,403,403,0
|
|
20240709,182000,901404971,403,403,403,403,0
|
|
20240709,181900,901404971,403,403,403,403,0
|
|
20240709,181800,901404971,403,403,403,403,0
|
|
20240709,181700,901404971,403,403,403,403,0
|
|
20240709,181600,901404971,403,403,403,403,0
|
|
20240709,181500,901404971,403,403,403,403,0
|
|
20240709,181400,901404971,403,403,403,403,0
|
|
20240709,181300,901404971,403,403,403,403,0
|
|
20240709,181200,901404971,403,403,403,403,0
|
|
20240709,181100,901404971,403,403,403,403,0
|
|
20240709,181000,901404971,403,403,403,403,0
|
|
20240709,180900,901404971,403,403,403,403,0
|
|
20240709,180800,901404971,403,403,403,403,0
|
|
20240709,180700,901404971,403,403,403,403,0
|
|
20240709,180600,901404971,403,403,403,403,0
|
|
20240709,180500,901404971,403,403,403,403,0
|
|
20240709,180400,901404971,403,403,403,403,0
|
|
20240709,180300,901404971,403,403,403,403,0
|
|
20240709,180200,901404971,403,403,403,403,0
|
|
20240709,180100,901404971,403,403,403,403,0
|
|
20240709,180000,901404971,403,403,403,403,663
|
|
20240709,175900,901404971,403,403,403,403,0
|
|
20240709,175800,901404971,403,403,403,403,0
|
|
20240709,175700,901404971,403,403,403,403,0
|
|
20240709,175600,901404971,403,403,403,403,0
|
|
20240709,175500,901404971,403,403,403,403,0
|
|
20240709,175400,901404971,403,403,403,403,0
|
|
20240709,175300,901404971,403,403,403,403,0
|
|
20240709,175200,901404971,403,403,403,403,0
|
|
20240709,175100,901404971,403,403,403,403,0
|
|
20240709,175000,901404971,403,403,403,403,0
|
|
20240709,174900,901404971,403,403,403,403,0
|
|
20240709,174800,901404971,403,403,403,403,0
|
|
20240709,174700,901404971,403,403,403,403,0
|
|
20240709,174600,901404971,403,403,403,403,0
|
|
20240709,174500,901404971,403,403,403,403,0
|
|
20240709,174400,901404971,403,403,403,403,0
|
|
20240709,174300,901404971,403,403,403,403,0
|
|
20240709,174200,901404971,403,403,403,403,0
|
|
20240709,174100,901404971,403,403,403,403,0
|
|
20240709,174000,901404971,403,403,403,403,0
|
|
20240709,173900,901404971,403,403,403,403,0
|
|
20240709,173800,901404971,403,403,403,403,0
|
|
20240709,173700,901404971,403,403,403,403,0
|
|
20240709,173600,901404971,403,403,403,403,0
|
|
20240709,173500,901404971,403,403,403,403,0
|
|
20240709,173400,901404971,403,403,403,403,0
|
|
20240709,173300,901404971,403,403,403,403,0
|
|
20240709,173200,901404971,403,403,403,403,0
|
|
20240709,173100,901404971,403,403,403,403,0
|
|
20240709,173000,901404971,403,403,403,403,663
|
|
20240709,172900,901404971,403,403,403,403,0
|
|
20240709,172800,901404971,403,403,403,403,0
|
|
20240709,172700,901404971,403,403,403,403,0
|
|
20240709,172600,901404971,403,403,403,403,0
|
|
20240709,172500,901404971,403,403,403,403,0
|
|
20240709,172400,901404971,403,403,403,403,0
|
|
20240709,172300,901404971,403,403,403,403,0
|
|
20240709,172200,901404971,403,403,403,403,0
|
|
20240709,172100,901404971,403,403,403,403,0
|
|
20240709,172000,901404971,403,403,403,403,0
|
|
20240709,171900,901404971,403,403,403,403,0
|
|
20240709,171800,901404971,403,403,403,403,0
|
|
20240709,171700,901404971,403,403,403,403,0
|
|
20240709,171600,901404971,403,403,403,403,0
|
|
20240709,171500,901404971,403,403,403,403,0
|
|
20240709,171400,901404971,403,403,403,403,0
|
|
20240709,171300,901404971,403,403,403,403,0
|
|
20240709,171200,901404971,403,403,403,403,0
|
|
20240709,171100,901404971,403,403,403,403,0
|
|
20240709,171000,901404971,403,403,403,403,0
|
|
20240709,170900,901404971,403,403,403,403,0
|
|
20240709,170800,901404971,403,403,403,403,0
|
|
20240709,170700,901404971,403,403,403,403,0
|
|
20240709,170600,901404971,403,403,403,403,0
|
|
20240709,170500,901404971,403,403,403,403,0
|
|
20240709,170400,901404971,403,403,403,403,0
|
|
20240709,170300,901404971,403,403,403,403,0
|
|
20240709,170200,901404971,403,403,403,403,0
|
|
20240709,170100,901404971,403,403,403,403,0
|
|
20240709,170000,901404971,403,403,403,403,663
|
|
20240709,165900,901404971,403,403,403,403,0
|
|
20240709,165800,901404971,403,403,403,403,0
|
|
20240709,165700,901404971,403,403,403,403,0
|
|
20240709,165600,901404971,403,403,403,403,0
|
|
20240709,165500,901404971,403,403,403,403,0
|
|
20240709,165400,901404971,403,403,403,403,0
|
|
20240709,165300,901404971,403,403,403,403,0
|
|
20240709,165200,901404971,403,403,403,403,0
|
|
20240709,165100,901404971,403,403,403,403,0
|
|
20240709,165000,901404971,403,403,403,403,0
|
|
20240709,164900,901404971,403,403,403,403,0
|
|
20240709,164800,901404971,403,403,403,403,0
|
|
20240709,164700,901404971,403,403,403,403,0
|
|
20240709,164600,901404971,403,403,403,403,0
|
|
20240709,164500,901404971,403,403,403,403,0
|
|
20240709,164400,901404971,403,403,403,403,0
|
|
20240709,164300,901404971,403,403,403,403,0
|
|
20240709,164200,901404971,403,403,403,403,0
|
|
20240709,164100,901404971,403,403,403,403,0
|
|
20240709,164000,901404971,403,403,403,403,0
|
|
20240709,163900,901404971,403,403,403,403,0
|
|
20240709,163800,901404971,403,403,403,403,0
|
|
20240709,163700,901404971,403,403,403,403,0
|
|
20240709,163600,901404971,403,403,403,403,0
|
|
20240709,163500,901404971,403,403,403,403,0
|
|
20240709,163400,901404971,403,403,403,403,0
|
|
20240709,163300,901404971,403,403,403,403,0
|
|
20240709,163200,901404971,403,403,403,403,0
|
|
20240709,163100,901404971,403,403,403,403,0
|
|
20240709,163000,901404971,403,403,403,403,663
|
|
20240709,162900,901404971,403,403,403,403,0
|
|
20240709,162800,901404971,403,403,403,403,0
|
|
20240709,162700,901404971,403,403,403,403,0
|
|
20240709,162600,901404971,403,403,403,403,0
|
|
20240709,162500,901404971,403,403,403,403,0
|
|
20240709,162400,901404971,403,403,403,403,0
|
|
20240709,162300,901404971,403,403,403,403,0
|
|
20240709,162200,901404971,403,403,403,403,0
|
|
20240709,162100,901404971,403,403,403,403,0
|
|
20240709,162000,901404971,403,403,403,403,0
|
|
20240709,161900,901404971,403,403,403,403,0
|
|
20240709,161800,901404971,403,403,403,403,0
|
|
20240709,161700,901404971,403,403,403,403,0
|
|
20240709,161600,901404971,403,403,403,403,0
|
|
20240709,161500,901404971,403,403,403,403,0
|
|
20240709,161400,901404971,403,403,403,403,0
|
|
20240709,161300,901404971,403,403,403,403,0
|
|
20240709,161200,901404971,403,403,403,403,0
|
|
20240709,161100,901404971,403,403,403,403,0
|
|
20240709,161000,901404971,403,403,403,403,0
|
|
20240709,160900,901404971,403,403,403,403,0
|
|
20240709,160800,901404971,403,403,403,403,0
|
|
20240709,160700,901404971,403,403,403,403,0
|
|
20240709,160600,901404971,403,403,403,403,0
|
|
20240709,160500,901404971,403,403,403,403,0
|
|
20240709,160400,901404971,403,403,403,403,0
|
|
20240709,160300,901404971,403,403,403,403,0
|
|
20240709,160200,901404971,403,403,403,403,0
|
|
20240709,160100,901404971,403,403,403,403,0
|
|
20240709,160000,901404971,403,403,403,403,663
|
|
20240709,155900,901404971,403,403,403,403,0
|
|
20240709,155800,901404971,403,403,403,403,0
|
|
20240709,155700,901404971,403,403,403,403,0
|
|
20240709,155600,901404971,403,403,403,403,0
|
|
20240709,155500,901404971,403,403,403,403,0
|
|
20240709,155400,901404971,403,403,403,403,0
|
|
20240709,155300,901404971,403,403,403,403,0
|
|
20240709,155200,901404971,403,403,403,403,0
|
|
20240709,155100,901404971,403,403,403,403,0
|
|
20240709,155000,901404971,403,403,403,403,0
|
|
20240709,154900,901404971,403,403,403,403,0
|
|
20240709,154800,901404971,403,403,403,403,0
|
|
20240709,154700,901404971,403,403,403,403,0
|
|
20240709,154600,901404971,403,403,403,403,0
|
|
20240709,154500,901404971,403,403,403,403,0
|
|
20240709,154400,901404971,403,403,403,403,0
|
|
20240709,154300,901404971,403,403,403,403,0
|
|
20240709,154200,901404971,403,403,403,403,0
|
|
20240709,154100,901404971,403,403,403,403,0
|
|
20240709,154000,901404971,403,403,403,403,0
|
|
20240709,153900,901404971,403,403,403,403,0
|
|
20240709,153800,901404971,403,403,403,403,0
|
|
20240709,153700,901404971,403,403,403,403,0
|
|
20240709,153600,901404971,403,403,403,403,0
|
|
20240709,153500,901404971,403,403,403,403,0
|
|
20240709,153400,901404971,403,403,403,403,0
|
|
20240709,153300,901404971,403,403,403,403,0
|
|
20240709,153200,901404971,403,403,403,403,0
|
|
20240709,153100,901404971,403,403,403,403,0
|
|
20240709,153000,901404971,403,403,403,403,1326
|
|
20240709,152900,901137782,395,395,395,395,0
|
|
20240709,152800,901137782,395,395,395,395,0
|
|
20240709,152700,901137782,395,395,395,395,0
|
|
20240709,152600,901137782,395,395,395,395,0
|
|
20240709,152500,901137782,395,395,395,395,0
|
|
20240709,152400,901137782,395,395,395,395,0
|
|
20240709,152300,901137782,395,395,395,395,0
|
|
20240709,152200,901137782,395,395,395,395,0
|
|
20240709,152100,901137782,395,395,395,395,0
|
|
20240709,152000,901137782,395,395,395,395,0
|
|
20240709,151900,901137782,395,394,395,394,844
|
|
20240709,151800,900804731,394,395,395,394,1101
|
|
20240709,151700,900370037,395,395,395,395,1943
|
|
20240709,151600,899602552,396,396,396,396,6
|
|
20240709,151500,899600176,395,394,398,392,2094
|
|
20240709,151400,898775849,398,396,398,396,26
|
|
20240709,151300,898765541,398,396,398,396,2261
|
|
20240709,151200,897869747,396,394,396,394,511
|
|
20240709,151100,897667401,396,396,396,396,6
|
|
20240709,151000,897665025,396,396,396,396,6
|
|
20240709,150900,897662649,396,396,396,394,179
|
|
20240709,150800,897592097,394,396,396,394,306
|
|
20240709,150700,897471521,396,396,396,396,54
|
|
20240709,150600,897450137,396,396,396,394,1222
|
|
20240709,150500,896968485,396,396,396,396,6
|
|
20240709,150400,896966109,396,396,396,396,4
|
|
20240709,150300,896964525,396,396,396,394,113
|
|
20240709,150200,896919779,396,396,396,396,6
|
|
20240709,150100,896917403,396,396,396,396,15
|
|
20240709,150000,896911463,396,396,396,396,6
|
|
20240709,145900,896909087,396,396,396,396,6
|
|
20240709,145800,896906711,397,397,397,397,6
|
|
20240709,145700,896904329,397,397,397,397,213
|
|
20240709,145600,896819768,392,399,399,392,15196
|
|
20240709,145500,890851347,399,399,399,393,20007
|
|
20240709,145400,882977409,399,399,399,399,6
|
|
20240709,145300,882975015,397,399,399,397,16
|
|
20240709,145200,882968651,399,399,399,399,125
|
|
20240709,145100,882918776,399,399,399,399,6
|
|
20240709,145000,882916382,399,397,399,397,1572
|
|
20240709,144900,882292274,397,399,399,397,27
|
|
20240709,144800,882281543,400,399,400,399,89
|
|
20240709,144700,882246031,399,399,399,399,16
|
|
20240709,144600,882239647,399,399,400,397,1371
|
|
20240709,144500,881695216,399,399,399,399,6
|
|
20240709,144400,881692822,399,399,399,399,20
|
|
20240709,144300,881684842,399,399,399,399,6
|
|
20240709,144200,881682448,399,399,399,399,9
|
|
20240709,144100,881678857,399,399,399,399,16
|
|
20240709,144000,881672473,400,397,400,397,1538
|
|
20240709,143900,881061645,398,399,399,398,106
|
|
20240709,143800,881019357,400,400,400,400,22
|
|
20240709,143700,881010557,400,400,400,400,16
|
|
20240709,143600,881004157,401,401,401,401,96
|
|
20240709,143500,880965661,397,401,401,397,37
|
|
20240709,143400,880950908,401,401,401,401,6
|
|
20240709,143300,880948502,401,397,401,397,8
|
|
20240709,143200,880945302,401,401,401,401,16
|
|
20240709,143100,880938886,401,401,401,401,12
|
|
20240709,143000,880934074,401,401,401,401,6
|
|
20240709,142900,880931668,401,401,401,401,16
|
|
20240709,142800,880925252,401,401,401,401,6
|
|
20240709,142700,880922846,401,401,401,401,6
|
|
20240709,142600,880920440,401,401,401,401,16
|
|
20240709,142500,880914024,401,401,401,401,12
|
|
20240709,142400,880909212,401,401,401,401,4
|
|
20240709,142300,880907608,401,401,401,401,16
|
|
20240709,142200,880901192,401,401,401,401,6
|
|
20240709,142100,880898786,401,401,401,401,6
|
|
20240709,142000,880896380,401,401,401,401,16
|
|
20240709,141900,880889964,401,402,402,401,32
|
|
20240709,141800,880877106,402,401,402,401,6
|
|
20240709,141700,880874697,395,402,402,394,5429
|
|
20240709,141600,878730948,402,402,402,402,6
|
|
20240709,141500,878728536,402,402,402,402,6
|
|
20240709,141400,878726124,402,402,402,402,16
|
|
20240709,141300,878719692,402,402,402,402,12
|
|
20240709,141200,878714868,403,403,403,403,6
|
|
20240709,141100,878712450,403,403,403,403,16
|
|
20240709,141000,878706002,403,403,403,403,26
|
|
20240709,140900,878695524,404,404,404,404,6
|
|
20240709,140800,878693100,405,400,406,400,217
|
|
20240709,140700,878605356,400,400,400,400,6
|
|
20240709,140600,878602956,400,400,400,400,12
|
|
20240709,140500,878598156,400,400,400,400,266
|
|
20240709,140400,878491756,400,400,400,400,6
|
|
20240709,140300,878489356,400,400,400,400,304
|
|
20240709,140200,878367756,400,400,400,400,773
|
|
20240709,140100,878058556,400,400,400,400,6
|
|
20240709,140000,878056156,400,400,400,400,12
|
|
20240709,135900,878051356,400,400,400,400,16
|
|
20240709,135800,878044956,400,400,400,400,24
|
|
20240709,135700,878035356,400,400,400,400,6
|
|
20240709,135600,878032956,400,400,400,400,6
|
|
20240709,135500,878030556,400,400,400,400,16
|
|
20240709,135400,878024156,400,400,400,400,27
|
|
20240709,135300,878013356,400,400,400,400,6
|
|
20240709,135200,878010956,400,400,400,400,18
|
|
20240709,135100,878003756,400,400,400,400,131
|
|
20240709,135000,877951356,400,400,400,400,1006
|
|
20240709,134900,877548956,400,400,400,400,16
|
|
20240709,134800,877542556,400,400,400,400,6
|
|
20240709,134700,877540156,400,400,400,400,12
|
|
20240709,134600,877535356,400,400,400,400,16
|
|
20240709,134500,877528956,400,400,400,400,1007
|
|
20240709,134400,877126156,400,400,400,400,6
|
|
20240709,134300,877123756,400,400,400,400,15
|
|
20240709,134200,877117756,400,400,400,400,56
|
|
20240709,134100,877095356,400,400,400,400,12
|
|
20240709,134000,877090556,400,400,400,400,6
|
|
20240709,133900,877088156,400,400,400,400,6
|
|
20240709,133800,877085756,400,400,400,400,6
|
|
20240709,133700,877083356,400,398,400,398,11226
|
|
20240709,133600,872614996,398,398,398,398,6
|
|
20240709,133500,872612608,398,398,398,398,12
|
|
20240709,133400,872607832,398,398,398,398,6
|
|
20240709,133300,872605444,398,398,398,398,43
|
|
20240709,133200,872588330,397,398,398,397,40
|
|
20240709,133100,872572430,398,398,398,398,0
|
|
20240709,133000,872572430,398,398,398,398,0
|
|
20240709,132900,872572430,398,398,398,398,0
|
|
20240709,132800,872572430,398,398,398,398,300
|
|
20240709,132700,872453030,398,398,398,398,0
|
|
20240709,132600,872453030,398,398,398,398,200
|
|
20240709,132500,872373430,397,399,400,397,2011
|
|
20240709,132400,871573645,400,400,400,400,0
|
|
20240709,132300,871573645,400,400,400,400,0
|
|
20240709,132200,871573645,400,399,400,399,2
|
|
20240709,132100,871572846,400,400,400,400,0
|
|
20240709,132000,871572846,400,400,400,400,8
|
|
20240709,131900,871569646,400,400,400,400,0
|
|
20240709,131800,871569646,400,400,400,400,200
|
|
20240709,131700,871489646,400,400,400,400,0
|
|
20240709,131600,871489646,400,400,400,400,0
|
|
20240709,131500,871489646,400,400,400,400,0
|
|
20240709,131400,871489646,400,400,401,400,3497
|
|
20240709,131300,870089846,400,400,400,400,0
|
|
20240709,131200,870089846,400,400,400,400,0
|
|
20240709,131100,870089846,400,400,400,400,0
|
|
20240709,131000,870089846,400,400,400,400,0
|
|
20240709,130900,870089846,400,400,400,400,0
|
|
20240709,130800,870089846,400,400,400,400,0
|
|
20240709,130700,870089846,400,400,400,400,0
|
|
20240709,130600,870089846,400,400,400,400,0
|
|
20240709,130500,870089846,400,400,400,400,0
|
|
20240709,130400,870089846,400,400,400,400,0
|
|
20240709,130300,870089846,400,400,400,400,0
|
|
20240709,130200,870089846,400,400,400,400,0
|
|
20240709,130100,870089846,400,400,400,400,0
|
|
20240709,130000,870089846,400,400,400,400,0
|
|
20240709,125900,870089846,400,400,400,400,0
|
|
20240709,125800,870089846,400,400,400,400,0
|
|
20240709,125700,870089846,400,400,400,400,0
|
|
20240709,125600,870089846,400,400,400,400,0
|
|
20240709,125500,870089846,400,400,400,400,9
|
|
20240709,125400,870086246,400,400,400,400,50
|
|
20240709,125300,870066246,400,400,400,400,0
|
|
20240709,125200,870066246,400,399,400,399,10200
|
|
20240709,125100,865996351,399,399,399,399,0
|
|
20240709,125000,865996351,399,399,399,399,500
|
|
20240709,124900,865796851,397,397,397,397,700
|
|
20240709,124800,865518951,399,398,399,398,950
|
|
20240709,124700,865140651,399,399,399,399,0
|
|
20240709,124600,865140651,399,399,399,399,0
|
|
20240709,124500,865140651,399,399,399,399,0
|
|
20240709,124400,865140651,399,399,399,399,3
|
|
20240709,124300,865139454,399,399,399,399,0
|
|
20240709,124200,865139454,399,399,399,399,0
|
|
20240709,124100,865139454,399,399,399,399,0
|
|
20240709,124000,865139454,399,399,399,399,0
|
|
20240709,123900,865139454,399,399,399,399,0
|
|
20240709,123800,865139454,399,399,399,399,0
|
|
20240709,123700,865139454,399,399,399,399,0
|
|
20240709,123600,865139454,399,399,399,399,200
|
|
20240709,123500,865059654,399,399,399,399,466
|
|
20240709,123400,864873720,399,396,399,396,2
|
|
20240709,123300,864872925,399,399,399,399,0
|
|
20240709,123200,864872925,399,398,399,398,600
|
|
20240709,123100,864633942,398,398,398,398,370
|
|
20240709,123000,864486682,398,398,398,398,0
|
|
20240709,122900,864486682,398,398,398,398,200
|
|
20240709,122800,864407082,398,398,398,398,1213
|
|
20240709,122700,863924308,398,397,398,397,3900
|
|
20240709,122600,862372833,397,396,397,396,1400
|
|
20240709,122500,861817423,395,395,395,395,400
|
|
20240709,122400,861659423,396,396,396,396,0
|
|
20240709,122300,861659423,396,396,396,396,0
|
|
20240709,122200,861659423,396,396,396,396,5
|
|
20240709,122100,861657443,396,396,396,396,25
|
|
20240709,122000,861647543,397,397,397,397,10
|
|
20240709,121900,861643573,392,394,394,392,10343
|
|
20240709,121800,857579632,394,396,396,394,14000
|
|
20240709,121700,852056292,400,397,400,396,16001
|
|
20240709,121600,845719691,400,400,400,400,0
|
|
20240709,121500,845719691,400,400,400,400,251
|
|
20240709,121400,845619291,396,396,396,396,0
|
|
20240709,121300,845619291,396,400,400,396,2444
|
|
20240709,121200,844651447,400,400,400,400,0
|
|
20240709,121100,844651447,400,401,401,400,5034
|
|
20240709,121000,842632847,401,401,401,401,1
|
|
20240709,120900,842632446,395,395,395,395,0
|
|
20240709,120800,842632446,395,395,395,395,0
|
|
20240709,120700,842632446,395,402,402,395,120000
|
|
20240709,120600,794897617,408,408,408,408,0
|
|
20240709,120500,794897617,408,408,408,408,1
|
|
20240709,120400,794897209,407,404,407,404,22391
|
|
20240709,120300,785791230,408,408,408,408,0
|
|
20240709,120200,785791230,408,408,408,408,481
|
|
20240709,120100,785594982,410,410,410,410,0
|
|
20240709,120000,785594982,410,404,410,401,46008
|
|
20240709,115900,767048713,408,408,408,408,0
|
|
20240709,115800,767048713,408,408,408,404,4861
|
|
20240709,115700,765082219,405,408,408,405,3095
|
|
20240709,115600,763826241,406,408,408,406,581
|
|
20240709,115500,763590150,407,407,407,407,104
|
|
20240709,115400,763547822,407,407,407,407,56
|
|
20240709,115300,763525030,407,407,407,407,2048
|
|
20240709,115200,762691494,408,409,409,408,6583
|
|
20240709,115100,760004880,410,411,411,410,566
|
|
20240709,115000,759772320,412,411,412,411,100
|
|
20240709,114900,759731170,412,412,412,412,900
|
|
20240709,114800,759360370,414,413,414,413,12000
|
|
20240709,114700,754396220,408,412,415,408,15215
|
|
20240709,114600,748169848,413,413,415,413,14828
|
|
20240709,114500,742028211,414,412,415,409,85428
|
|
20240709,114400,706804210,417,411,417,409,25900
|
|
20240709,114300,696115068,411,410,415,410,6117
|
|
20240709,114200,693577202,414,415,418,409,22805
|
|
20240709,114100,684149660,411,412,417,408,26004
|
|
20240709,114000,673441434,412,415,415,412,3
|
|
20240709,113900,673440195,411,409,416,409,73006
|
|
20240709,113800,643114603,410,409,415,407,25965
|
|
20240709,113700,632456762,416,413,416,413,21005
|
|
20240709,113600,623745159,414,413,414,404,32006
|
|
20240709,113500,610658614,412,410,413,405,103117
|
|
20240709,113400,568718886,410,413,420,403,31235
|
|
20240709,113300,555967930,414,403,414,403,46418
|
|
20240709,113200,537089156,400,401,404,399,200010
|
|
20240709,113100,456964118,404,400,404,400,13000
|
|
20240709,113000,451742244,398,401,403,398,57531
|
|
20240709,112900,428668187,401,398,401,397,50000
|
|
20240709,112800,408758406,402,400,402,397,130000
|
|
20240709,112700,356845534,403,402,403,402,30001
|
|
20240709,112600,344785131,402,398,402,398,42500
|
|
20240709,112500,327731210,397,403,403,397,75000
|
|
20240709,112400,297912093,403,400,403,397,95000
|
|
20240709,112300,259958245,403,400,403,396,85000
|
|
20240709,112200,225988901,403,403,403,403,2000
|
|
20240709,112100,225182901,402,395,402,395,33828
|
|
20240709,112000,211705198,393,401,401,391,31854
|
|
20240709,111900,199219549,399,401,401,399,506
|
|
20240709,111800,199017643,401,400,401,392,25901
|
|
20240709,111700,188741357,400,400,400,400,3026
|
|
20240709,111600,187530957,400,400,400,390,27004
|
|
20240709,111500,176899738,400,399,400,399,5023
|
|
20240709,111400,174895546,399,394,400,393,8023
|
|
20240709,111300,171729376,400,399,400,399,2001
|
|
20240709,111200,170930976,391,400,400,391,6600
|
|
20240709,111100,168324677,398,398,398,398,611
|
|
20240709,111000,168081499,400,397,400,397,2500
|
|
20240709,110900,167084789,401,397,401,397,5000
|
|
20240709,110800,165098015,397,396,397,396,180
|
|
20240709,110700,165026715,390,390,390,390,0
|
|
20240709,110600,165026715,390,397,397,390,6300
|
|
20240709,110500,162554931,397,397,397,397,500
|
|
20240709,110400,162356431,397,397,397,397,500
|
|
20240709,110300,162157931,399,396,399,396,1386
|
|
20240709,110200,161609072,401,401,401,401,0
|
|
20240709,110100,161609072,401,401,401,401,0
|
|
20240709,110000,161609072,401,401,401,401,0
|
|
20240709,105900,161609072,401,401,401,401,1
|
|
20240709,105800,161608671,398,399,399,398,1000
|
|
20240709,105700,161210171,402,402,402,402,0
|
|
20240709,105600,161210171,402,402,402,402,0
|
|
20240709,105500,161210171,402,402,402,402,0
|
|
20240709,105400,161210171,402,402,402,402,0
|
|
20240709,105300,161210171,402,402,402,402,0
|
|
20240709,105200,161210171,402,402,402,402,0
|
|
20240709,105100,161210171,402,402,402,402,0
|
|
20240709,105000,161210171,402,402,402,402,0
|
|
20240709,104900,161210171,402,402,402,402,0
|
|
20240709,104800,161210171,402,402,402,402,0
|
|
20240709,104700,161210171,402,402,402,402,0
|
|
20240709,104600,161210171,402,402,402,402,0
|
|
20240709,104500,161210171,402,400,402,400,2700
|
|
20240709,104400,160125598,400,394,400,389,20000
|
|
20240709,104300,152241777,398,398,398,398,0
|
|
20240709,104200,152241777,398,398,398,398,8000
|
|
20240709,104100,149057777,398,397,398,397,1000
|
|
20240709,104000,148660737,393,393,393,393,0
|
|
20240709,103900,148660737,393,393,393,393,0
|
|
20240709,103800,148660737,393,393,393,393,1
|
|
20240709,103700,148660344,397,392,397,392,11805
|
|
20240709,103600,144018111,392,392,392,392,0
|
|
20240709,103500,144018111,392,392,392,392,3058
|
|
20240709,103400,142819375,389,389,389,389,0
|
|
20240709,103300,142819375,389,389,389,389,0
|
|
20240709,103200,142819375,389,393,393,389,4700
|
|
20240709,103100,140987025,396,396,396,396,0
|
|
20240709,103000,140987025,396,394,396,394,6000
|
|
20240709,102900,138615659,388,394,394,387,8000
|
|
20240709,102800,135500563,400,399,400,399,10000
|
|
20240709,102700,131505759,399,387,399,387,11503
|
|
20240709,102600,126992512,392,393,394,386,10399
|
|
20240709,102500,122963973,399,399,399,399,0
|
|
20240709,102400,122963973,399,399,399,399,0
|
|
20240709,102300,122963973,399,399,399,399,0
|
|
20240709,102200,122963973,399,399,399,399,0
|
|
20240709,102100,122963973,399,399,399,399,0
|
|
20240709,102000,122963973,399,399,399,399,5000
|
|
20240709,101900,120968973,399,397,400,397,10130
|
|
20240709,101800,116931476,397,392,397,392,18501
|
|
20240709,101700,109632524,387,392,394,385,15048
|
|
20240709,101600,103797225,386,393,393,386,15001
|
|
20240709,101500,97991317,389,393,393,389,9000
|
|
20240709,101400,94479835,395,395,395,395,0
|
|
20240709,101300,94479835,395,395,395,395,100
|
|
20240709,101200,94440335,395,395,395,395,0
|
|
20240709,101100,94440335,395,395,395,395,0
|
|
20240709,101000,94440335,395,395,395,395,2000
|
|
20240709,100900,93650335,395,395,395,395,0
|
|
20240709,100800,93650335,395,395,395,395,0
|
|
20240709,100700,93650335,395,395,395,395,0
|
|
20240709,100600,93650335,395,395,395,395,300
|
|
20240709,100500,93531835,398,398,398,398,0
|
|
20240709,100400,93531835,398,398,398,398,0
|
|
20240709,100300,93531835,398,398,398,398,0
|
|
20240709,100200,93531835,398,398,398,398,0
|
|
20240709,100100,93531835,398,395,398,391,10489
|
|
20240709,100000,89374877,387,394,394,387,13000
|
|
20240709,095900,84328929,394,394,394,394,0
|
|
20240709,095800,84328929,394,394,394,394,1490
|
|
20240709,095700,83741869,398,398,398,398,0
|
|
20240709,095600,83741869,398,397,398,397,10000
|
|
20240709,095500,79762146,398,391,398,391,20000
|
|
20240709,095400,71883268,387,395,395,387,38001
|
|
20240709,095300,57150698,398,398,398,398,1
|
|
20240709,095200,57150300,395,395,395,395,0
|
|
20240709,095100,57150300,395,395,395,395,0
|
|
20240709,095000,57150300,395,395,395,395,80
|
|
20240709,094900,57118700,395,395,395,395,20
|
|
20240709,094800,57110800,399,399,399,399,200
|
|
20240709,094700,57031000,400,400,400,400,0
|
|
20240709,094600,57031000,400,400,400,400,0
|
|
20240709,094500,57031000,400,400,400,400,0
|
|
20240709,094400,57031000,400,400,400,400,0
|
|
20240709,094300,57031000,400,399,400,399,515
|
|
20240709,094200,56825055,400,400,400,400,0
|
|
20240709,094100,56825055,400,397,400,397,700
|
|
20240709,094000,56546127,398,390,398,390,8723
|
|
20240709,093900,53102630,390,390,390,390,0
|
|
20240709,093800,53102630,390,390,390,390,0
|
|
20240709,093700,53102630,390,390,390,390,42
|
|
20240709,093600,53086250,390,390,390,390,1
|
|
20240709,093500,53085860,390,390,390,390,1
|
|
20240709,093400,53085470,390,390,390,390,42
|
|
20240709,093300,53069090,390,390,390,390,3000
|
|
20240709,093200,51899090,390,390,390,390,18000
|
|
20240709,093100,44879090,390,388,390,388,3257
|
|
20240709,093000,43615288,387,386,387,385,9245
|
|
20240709,092900,40037487,387,383,387,383,851
|
|
20240709,092800,39709777,387,390,390,382,14218
|
|
20240709,092700,34197656,390,389,390,388,1121
|
|
20240709,092600,33761433,390,394,394,389,5477
|
|
20240709,092500,31627071,393,393,393,390,50040
|
|
20240709,092400,12081650,393,393,393,393,0
|
|
20240709,092300,12081650,393,393,393,393,0
|
|
20240709,092200,12081650,393,394,394,393,500
|
|
20240709,092100,11885047,393,393,393,393,4930
|
|
20240709,092000,9947557,393,393,393,393,129
|
|
20240709,091900,9896860,396,393,396,393,695
|
|
20240709,091800,9622884,396,396,396,396,0
|
|
20240709,091700,9622884,396,396,396,396,0
|
|
20240709,091600,9622884,396,396,396,396,0
|
|
20240709,091500,9622884,396,393,396,392,2606
|
|
20240709,091400,8600937,393,395,395,393,3500
|
|
20240709,091300,7223237,398,398,398,398,15
|
|
20240709,091200,7217267,398,398,398,398,1
|
|
20240709,091100,7216869,393,396,396,393,11574
|
|
20240709,091000,2660066,396,398,398,396,461
|
|
20240709,090900,2477468,400,399,400,399,2
|
|
20240709,090800,2476669,400,400,400,400,0
|
|
20240709,090700,2476669,400,400,400,400,0
|
|
20240709,090600,2476669,400,400,400,400,0
|
|
20240709,090500,2476669,400,400,400,400,0
|
|
20240709,090400,2476669,400,400,400,400,50
|
|
20240709,090300,2456669,402,402,402,402,0
|
|
20240709,090200,2456669,402,402,402,402,0
|
|
20240709,090100,2456669,402,401,402,400,4048
|
|
20240709,090000,837066,402,404,404,402,2076
|