577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183400,1297830919,557,557,557,557,28332
|
|
20240924,183300,1297830919,557,557,557,557,0
|
|
20240924,183200,1297830919,557,557,557,557,0
|
|
20240924,183100,1297830919,557,557,557,557,0
|
|
20240924,183000,1297830919,557,557,557,557,0
|
|
20240924,182900,1297830919,557,557,557,557,0
|
|
20240924,182800,1297830919,557,557,557,557,0
|
|
20240924,182700,1297830919,557,557,557,557,0
|
|
20240924,182600,1297830919,557,557,557,557,0
|
|
20240924,182500,1297830919,557,557,557,557,0
|
|
20240924,182400,1297830919,557,557,557,557,0
|
|
20240924,182300,1297830919,557,557,557,557,0
|
|
20240924,182200,1297830919,557,557,557,557,0
|
|
20240924,182100,1297830919,557,557,557,557,0
|
|
20240924,182000,1297830919,557,557,557,557,0
|
|
20240924,181900,1297830919,557,557,557,557,0
|
|
20240924,181800,1297830919,557,557,557,557,0
|
|
20240924,181700,1297830919,557,557,557,557,0
|
|
20240924,181600,1297830919,557,557,557,557,0
|
|
20240924,181500,1297830919,557,557,557,557,0
|
|
20240924,181400,1297830919,557,557,557,557,0
|
|
20240924,181300,1297830919,557,557,557,557,0
|
|
20240924,181200,1297830919,557,557,557,557,0
|
|
20240924,181100,1297830919,557,557,557,557,0
|
|
20240924,181000,1297830919,557,557,557,557,0
|
|
20240924,180900,1297830919,557,557,557,557,0
|
|
20240924,180800,1297830919,557,557,557,557,0
|
|
20240924,180700,1297830919,557,557,557,557,0
|
|
20240924,180600,1297830919,557,557,557,557,0
|
|
20240924,180500,1297830919,557,557,557,557,0
|
|
20240924,180400,1297830919,557,557,557,557,28332
|
|
20240924,180300,1297830919,557,557,557,557,0
|
|
20240924,180200,1297830919,557,557,557,557,0
|
|
20240924,180100,1297830919,557,557,557,557,0
|
|
20240924,180000,1297830919,557,557,557,557,0
|
|
20240924,175900,1297830919,557,557,557,557,0
|
|
20240924,175800,1297830919,557,557,557,557,0
|
|
20240924,175700,1297830919,557,557,557,557,0
|
|
20240924,175600,1297830919,557,557,557,557,0
|
|
20240924,175500,1297830919,557,557,557,557,0
|
|
20240924,175400,1297830919,557,557,557,557,0
|
|
20240924,175300,1297830919,557,557,557,557,0
|
|
20240924,175200,1297830919,557,557,557,557,0
|
|
20240924,175100,1297830919,557,557,557,557,0
|
|
20240924,175000,1297830919,557,557,557,557,0
|
|
20240924,174900,1297830919,557,557,557,557,0
|
|
20240924,174800,1297830919,557,557,557,557,0
|
|
20240924,174700,1297830919,557,557,557,557,0
|
|
20240924,174600,1297830919,557,557,557,557,0
|
|
20240924,174500,1297830919,557,557,557,557,0
|
|
20240924,174400,1297830919,557,557,557,557,0
|
|
20240924,174300,1297830919,557,557,557,557,0
|
|
20240924,174200,1297830919,557,557,557,557,0
|
|
20240924,174100,1297830919,557,557,557,557,0
|
|
20240924,174000,1297830919,557,557,557,557,0
|
|
20240924,173900,1297830919,557,557,557,557,0
|
|
20240924,173800,1297830919,557,557,557,557,0
|
|
20240924,173700,1297830919,557,557,557,557,0
|
|
20240924,173600,1297830919,557,557,557,557,0
|
|
20240924,173500,1297830919,557,557,557,557,0
|
|
20240924,173400,1297830919,557,557,557,557,28332
|
|
20240924,173300,1297830919,557,557,557,557,0
|
|
20240924,173200,1297830919,557,557,557,557,0
|
|
20240924,173100,1297830919,557,557,557,557,0
|
|
20240924,173000,1297830919,557,557,557,557,0
|
|
20240924,172900,1297830919,557,557,557,557,0
|
|
20240924,172800,1297830919,557,557,557,557,0
|
|
20240924,172700,1297830919,557,557,557,557,0
|
|
20240924,172600,1297830919,557,557,557,557,0
|
|
20240924,172500,1297830919,557,557,557,557,0
|
|
20240924,172400,1297830919,557,557,557,557,0
|
|
20240924,172300,1297830919,557,557,557,557,0
|
|
20240924,172200,1297830919,557,557,557,557,0
|
|
20240924,172100,1297830919,557,557,557,557,0
|
|
20240924,172000,1297830919,557,557,557,557,0
|
|
20240924,171900,1297830919,557,557,557,557,0
|
|
20240924,171800,1297830919,557,557,557,557,0
|
|
20240924,171700,1297830919,557,557,557,557,0
|
|
20240924,171600,1297830919,557,557,557,557,0
|
|
20240924,171500,1297830919,557,557,557,557,0
|
|
20240924,171400,1297830919,557,557,557,557,0
|
|
20240924,171300,1297830919,557,557,557,557,0
|
|
20240924,171200,1297830919,557,557,557,557,0
|
|
20240924,171100,1297830919,557,557,557,557,0
|
|
20240924,171000,1297830919,557,557,557,557,0
|
|
20240924,170900,1297830919,557,557,557,557,0
|
|
20240924,170800,1297830919,557,557,557,557,0
|
|
20240924,170700,1297830919,557,557,557,557,0
|
|
20240924,170600,1297830919,557,557,557,557,0
|
|
20240924,170500,1297830919,557,557,557,557,0
|
|
20240924,170400,1297830919,557,557,557,557,28332
|
|
20240924,170300,1297830919,557,557,557,557,0
|
|
20240924,170200,1297830919,557,557,557,557,0
|
|
20240924,170100,1297830919,557,557,557,557,0
|
|
20240924,170000,1297830919,557,557,557,557,0
|
|
20240924,165900,1297830919,557,557,557,557,0
|
|
20240924,165800,1297830919,557,557,557,557,0
|
|
20240924,165700,1297830919,557,557,557,557,0
|
|
20240924,165600,1297830919,557,557,557,557,0
|
|
20240924,165500,1297830919,557,557,557,557,0
|
|
20240924,165400,1297830919,557,557,557,557,0
|
|
20240924,165300,1297830919,557,557,557,557,0
|
|
20240924,165200,1297830919,557,557,557,557,0
|
|
20240924,165100,1297830919,557,557,557,557,0
|
|
20240924,165000,1297830919,557,557,557,557,0
|
|
20240924,164900,1297830919,557,557,557,557,0
|
|
20240924,164800,1297830919,557,557,557,557,0
|
|
20240924,164700,1297830919,557,557,557,557,0
|
|
20240924,164600,1297830919,557,557,557,557,0
|
|
20240924,164500,1297830919,557,557,557,557,0
|
|
20240924,164400,1297830919,557,557,557,557,0
|
|
20240924,164300,1297830919,557,557,557,557,0
|
|
20240924,164200,1297830919,557,557,557,557,0
|
|
20240924,164100,1297830919,557,557,557,557,0
|
|
20240924,164000,1297830919,557,557,557,557,0
|
|
20240924,163900,1297830919,557,557,557,557,0
|
|
20240924,163800,1297830919,557,557,557,557,0
|
|
20240924,163700,1297830919,557,557,557,557,0
|
|
20240924,163600,1297830919,557,557,557,557,0
|
|
20240924,163500,1297830919,557,557,557,557,0
|
|
20240924,163400,1297830919,557,557,557,557,28332
|
|
20240924,163300,1297830919,557,557,557,557,0
|
|
20240924,163200,1297830919,557,557,557,557,0
|
|
20240924,163100,1297830919,557,557,557,557,0
|
|
20240924,163000,1297830919,557,557,557,557,0
|
|
20240924,162900,1297830919,557,557,557,557,0
|
|
20240924,162800,1297830919,557,557,557,557,0
|
|
20240924,162700,1297830919,557,557,557,557,0
|
|
20240924,162600,1297830919,557,557,557,557,0
|
|
20240924,162500,1297830919,557,557,557,557,0
|
|
20240924,162400,1297830919,557,557,557,557,0
|
|
20240924,162300,1297830919,557,557,557,557,0
|
|
20240924,162200,1297830919,557,557,557,557,0
|
|
20240924,162100,1297830919,557,557,557,557,0
|
|
20240924,162000,1297830919,557,557,557,557,0
|
|
20240924,161900,1297830919,557,557,557,557,0
|
|
20240924,161800,1297830919,557,557,557,557,0
|
|
20240924,161700,1297830919,557,557,557,557,0
|
|
20240924,161600,1297830919,557,557,557,557,0
|
|
20240924,161500,1297830919,557,557,557,557,0
|
|
20240924,161400,1297830919,557,557,557,557,0
|
|
20240924,161300,1297830919,557,557,557,557,0
|
|
20240924,161200,1297830919,557,557,557,557,0
|
|
20240924,161100,1297830919,557,557,557,557,0
|
|
20240924,161000,1297830919,557,557,557,557,0
|
|
20240924,160900,1297830919,557,557,557,557,0
|
|
20240924,160800,1297830919,557,557,557,557,0
|
|
20240924,160700,1297830919,557,557,557,557,0
|
|
20240924,160600,1297830919,557,557,557,557,0
|
|
20240924,160500,1297830919,557,557,557,557,0
|
|
20240924,160400,1297830919,557,557,557,557,28332
|
|
20240924,160300,1297830919,557,557,557,557,0
|
|
20240924,160200,1297830919,557,557,557,557,0
|
|
20240924,160100,1297830919,557,557,557,557,0
|
|
20240924,160000,1297830919,557,557,557,557,0
|
|
20240924,155900,1297830919,557,557,557,557,0
|
|
20240924,155800,1297830919,557,557,557,557,0
|
|
20240924,155700,1297830919,557,557,557,557,0
|
|
20240924,155600,1297830919,557,557,557,557,0
|
|
20240924,155500,1297830919,557,557,557,557,0
|
|
20240924,155400,1297830919,557,557,557,557,0
|
|
20240924,155300,1297830919,557,557,557,557,0
|
|
20240924,155200,1297830919,557,557,557,557,0
|
|
20240924,155100,1297830919,557,557,557,557,0
|
|
20240924,155000,1297830919,557,557,557,557,0
|
|
20240924,154900,1297830919,557,557,557,557,0
|
|
20240924,154800,1297830919,557,557,557,557,0
|
|
20240924,154700,1297830919,557,557,557,557,0
|
|
20240924,154600,1297830919,557,557,557,557,0
|
|
20240924,154500,1297830919,557,557,557,557,0
|
|
20240924,154400,1297830919,557,557,557,557,0
|
|
20240924,154300,1297830919,557,557,557,557,0
|
|
20240924,154200,1297830919,557,557,557,557,0
|
|
20240924,154100,1297830919,557,557,557,557,0
|
|
20240924,154000,1297830919,557,557,557,557,0
|
|
20240924,153900,1297830919,557,557,557,557,0
|
|
20240924,153800,1297830919,557,557,557,557,0
|
|
20240924,153700,1297830919,557,557,557,557,0
|
|
20240924,153600,1297830919,557,557,557,557,0
|
|
20240924,153500,1297830919,557,557,557,557,0
|
|
20240924,153400,1297830919,557,557,557,557,28332
|
|
20240924,153300,1297830919,557,557,557,557,0
|
|
20240924,153200,1297830919,557,557,557,557,0
|
|
20240924,153100,1297830919,557,557,557,557,0
|
|
20240924,153000,1297830919,557,557,557,557,28332
|
|
20240924,152900,1282049995,556,556,556,556,0
|
|
20240924,152800,1282049995,556,556,556,556,0
|
|
20240924,152700,1282049995,556,556,556,556,0
|
|
20240924,152600,1282049995,556,556,556,556,0
|
|
20240924,152500,1282049995,556,556,556,556,0
|
|
20240924,152400,1282049995,556,556,556,556,0
|
|
20240924,152300,1282049995,556,556,556,556,0
|
|
20240924,152200,1282049995,556,556,556,556,0
|
|
20240924,152100,1282049995,556,556,556,556,0
|
|
20240924,152000,1282049995,556,556,556,556,0
|
|
20240924,151900,1282049995,556,557,557,556,4651
|
|
20240924,151800,1279461972,556,558,558,556,21771
|
|
20240924,151700,1267336210,558,557,558,557,10477
|
|
20240924,151600,1261492068,558,558,558,557,9151
|
|
20240924,151500,1256389265,557,557,558,557,13918
|
|
20240924,151400,1248632539,557,558,558,557,8494
|
|
20240924,151300,1243898044,558,558,558,558,217
|
|
20240924,151200,1243776958,557,558,558,557,820
|
|
20240924,151100,1243320215,558,557,558,557,35325
|
|
20240924,151000,1223644181,557,557,557,557,2300
|
|
20240924,150900,1222363081,557,558,558,557,6776
|
|
20240924,150800,1218584760,558,557,558,557,16208
|
|
20240924,150700,1209541360,558,557,558,557,1692
|
|
20240924,150600,1208597366,558,558,558,557,7583
|
|
20240924,150500,1204370835,557,557,558,557,2841
|
|
20240924,150400,1202786326,558,558,558,557,2033
|
|
20240924,150300,1201652286,557,558,558,557,9758
|
|
20240924,150200,1196217054,557,557,557,557,1138
|
|
20240924,150100,1195583188,557,557,557,557,125
|
|
20240924,150000,1195513563,557,557,558,557,128
|
|
20240924,145900,1195442266,557,558,558,557,46
|
|
20240924,145800,1195416634,558,558,558,558,0
|
|
20240924,145700,1195416634,558,556,558,556,1947
|
|
20240924,145600,1194333298,558,557,558,556,3137
|
|
20240924,145500,1192587987,557,557,557,557,1440
|
|
20240924,145400,1191785907,557,556,557,556,953
|
|
20240924,145300,1191255298,556,556,556,556,0
|
|
20240924,145200,1191255298,556,557,557,556,2157
|
|
20240924,145100,1190053895,557,558,558,557,19373
|
|
20240924,145000,1179263025,558,558,558,558,2754
|
|
20240924,144900,1177726293,558,558,558,558,3167
|
|
20240924,144800,1175959107,558,557,558,557,213
|
|
20240924,144700,1175840464,557,557,557,557,268
|
|
20240924,144600,1175691188,557,556,557,556,24616
|
|
20240924,144500,1161980117,557,557,557,556,4
|
|
20240924,144400,1161977890,556,557,557,556,3842
|
|
20240924,144300,1159838196,556,556,557,556,11318
|
|
20240924,144200,1153545277,556,556,556,555,2873
|
|
20240924,144100,1151949666,555,556,556,555,1518
|
|
20240924,144000,1151107162,555,556,556,555,1602
|
|
20240924,143900,1150217995,556,555,556,555,4056
|
|
20240924,143800,1147966892,556,555,556,555,4128
|
|
20240924,143700,1145675498,555,556,556,555,1415
|
|
20240924,143600,1144890150,556,555,556,555,637
|
|
20240924,143500,1144536614,556,555,556,555,7643
|
|
20240924,143400,1140294728,555,556,556,555,12626
|
|
20240924,143300,1133287146,556,555,556,555,269
|
|
20240924,143200,1133137845,555,555,555,555,2569
|
|
20240924,143100,1131712050,555,555,556,555,948
|
|
20240924,143000,1131185700,555,556,556,555,2558
|
|
20240924,142900,1129763555,555,555,555,555,587
|
|
20240924,142800,1129437770,555,555,555,555,2355
|
|
20240924,142700,1128130745,555,555,555,555,4500
|
|
20240924,142600,1125633245,555,556,556,555,543
|
|
20240924,142500,1125331338,556,555,556,554,18207
|
|
20240924,142400,1115226696,554,555,555,554,8710
|
|
20240924,142300,1110392905,555,555,555,554,279
|
|
20240924,142200,1110238310,555,555,556,555,19468
|
|
20240924,142100,1099433567,556,556,556,555,9013
|
|
20240924,142000,1094422343,556,556,556,555,1471
|
|
20240924,141900,1093605722,556,556,556,556,327
|
|
20240924,141800,1093423910,556,556,556,556,1607
|
|
20240924,141700,1092530418,556,556,556,555,14019
|
|
20240924,141600,1084747772,556,556,556,556,1514
|
|
20240924,141500,1083905988,556,556,556,555,975
|
|
20240924,141400,1083364388,556,555,556,555,143
|
|
20240924,141300,1083284971,555,556,556,555,3655
|
|
20240924,141200,1081252891,555,555,556,555,3093
|
|
20240924,141100,1079536121,555,556,556,555,3620
|
|
20240924,141000,1077527010,556,556,556,555,30277
|
|
20240924,140900,1060722582,556,556,556,556,2382
|
|
20240924,140800,1059398190,557,557,557,557,1
|
|
20240924,140700,1059397633,557,557,557,556,2374
|
|
20240924,140600,1058076389,557,557,557,555,12441
|
|
20240924,140500,1051152630,557,558,558,557,376
|
|
20240924,140400,1050942969,558,558,558,558,15065
|
|
20240924,140300,1042536699,557,558,558,557,1003
|
|
20240924,140200,1041978025,557,556,558,556,6156
|
|
20240924,140100,1038549325,557,557,557,557,59
|
|
20240924,140000,1038516462,557,557,557,557,10
|
|
20240924,135900,1038510892,557,557,557,556,3706
|
|
20240924,135800,1036447473,557,556,557,556,6398
|
|
20240924,135700,1032890164,556,557,557,556,7712
|
|
20240924,135600,1028596272,557,557,557,557,150
|
|
20240924,135500,1028512722,556,556,556,556,852
|
|
20240924,135400,1028039010,557,557,557,556,9200
|
|
20240924,135300,1022914737,555,555,556,555,3135
|
|
20240924,135200,1021172807,555,557,557,555,2662
|
|
20240924,135100,1019692530,556,557,557,556,7258
|
|
20240924,135000,1015656841,556,556,556,556,8025
|
|
20240924,134900,1011194941,556,556,556,555,7250
|
|
20240924,134800,1007163942,556,556,556,555,4516
|
|
20240924,134700,1004654512,556,556,556,556,54
|
|
20240924,134600,1004624488,556,555,556,555,1008
|
|
20240924,134500,1004064917,556,556,556,555,50
|
|
20240924,134400,1004037118,555,556,556,555,1222
|
|
20240924,134300,1003358453,555,556,556,555,10993
|
|
20240924,134200,997246454,556,556,556,555,320
|
|
20240924,134100,997068684,556,556,556,556,778
|
|
20240924,134000,996636116,556,556,556,556,1604
|
|
20240924,133900,995744292,556,556,556,555,631
|
|
20240924,133800,995393476,556,556,556,555,126
|
|
20240924,133700,995323425,555,556,556,555,1353
|
|
20240924,133600,994572489,555,556,556,555,13550
|
|
20240924,133500,987038979,556,556,556,555,135
|
|
20240924,133400,986964045,555,556,556,555,188
|
|
20240924,133300,986859525,555,556,556,555,1929
|
|
20240924,133200,985788075,555,556,556,555,2775
|
|
20240924,133100,984245226,556,557,557,556,873
|
|
20240924,133000,983759828,556,556,556,556,2004
|
|
20240924,132900,982645604,557,556,557,556,718
|
|
20240924,132800,982246395,556,556,556,556,3056
|
|
20240924,132700,980547259,555,556,556,555,1384
|
|
20240924,132600,979778378,556,556,556,556,108
|
|
20240924,132500,979718330,556,556,556,556,1
|
|
20240924,132400,979717774,556,556,556,556,200
|
|
20240924,132300,979606574,556,557,557,555,707
|
|
20240924,132200,979213717,557,557,557,555,6643
|
|
20240924,132100,975518706,557,556,557,556,3167
|
|
20240924,132000,973757852,557,556,557,556,1383
|
|
20240924,131900,972988885,556,556,557,556,7
|
|
20240924,131800,972984992,556,557,557,555,6098
|
|
20240924,131700,969600434,556,557,557,556,2706
|
|
20240924,131600,968093885,557,556,557,556,4120
|
|
20240924,131500,965800974,555,555,556,555,611
|
|
20240924,131400,965461668,555,556,556,555,749
|
|
20240924,131300,965045932,555,556,556,555,1414
|
|
20240924,131200,964259851,557,557,557,557,3
|
|
20240924,131100,964258180,557,555,557,555,13261
|
|
20240924,131000,956881804,555,555,556,555,1090
|
|
20240924,130900,956276470,555,556,556,555,1715
|
|
20240924,130800,955324528,555,556,556,555,23627
|
|
20240924,130700,942210341,556,555,557,555,27774
|
|
20240924,130600,926768264,555,556,556,555,8310
|
|
20240924,130500,922148394,556,556,556,556,451
|
|
20240924,130400,921897638,556,556,556,556,240
|
|
20240924,130300,921764198,556,556,556,555,2612
|
|
20240924,130200,920312068,556,556,556,555,3647
|
|
20240924,130100,918287443,556,556,556,556,10034
|
|
20240924,130000,912708539,556,556,556,556,413
|
|
20240924,125900,912478911,556,556,556,555,31131
|
|
20240924,125800,895199488,556,557,557,556,799
|
|
20240924,125700,894754655,557,557,557,556,284
|
|
20240924,125600,894596734,557,556,557,556,986
|
|
20240924,125500,894048226,556,557,557,556,1900
|
|
20240924,125400,892991809,556,556,557,556,220
|
|
20240924,125300,892869488,556,555,556,555,12993
|
|
20240924,125200,885647766,555,556,556,555,1264
|
|
20240924,125100,884945209,556,557,557,556,2101
|
|
20240924,125000,883777052,556,556,556,556,2536
|
|
20240924,124900,882367036,556,556,557,556,1595
|
|
20240924,124800,881479716,556,556,556,556,4052
|
|
20240924,124700,879226804,557,557,557,557,84
|
|
20240924,124600,879180016,557,556,557,556,6826
|
|
20240924,124500,875381975,556,556,556,556,7117
|
|
20240924,124400,871424923,556,557,557,556,2316
|
|
20240924,124300,870137024,556,556,557,556,14502
|
|
20240924,124200,862073911,556,556,556,556,1193
|
|
20240924,124100,861410603,557,556,557,556,4163
|
|
20240924,124000,859092812,557,557,557,557,3032
|
|
20240924,123900,857403988,557,556,557,556,6233
|
|
20240924,123800,853937410,556,556,556,556,4181
|
|
20240924,123700,851612774,556,556,557,556,4799
|
|
20240924,123600,848943930,556,556,557,556,12141
|
|
20240924,123500,842192518,556,557,557,556,2901
|
|
20240924,123400,840579472,557,557,557,557,83
|
|
20240924,123300,840533241,557,556,557,556,2582
|
|
20240924,123200,839095846,556,557,557,556,114
|
|
20240924,123100,839032362,556,557,557,556,44
|
|
20240924,123000,839007861,558,556,558,556,4043
|
|
20240924,122900,836758951,556,556,557,556,529
|
|
20240924,122800,836464719,556,556,557,556,14555
|
|
20240924,122700,828358162,556,558,558,556,741
|
|
20240924,122600,827944846,556,557,558,556,7289
|
|
20240924,122500,823883474,557,557,557,557,1114
|
|
20240924,122400,823262976,558,558,558,558,10106
|
|
20240924,122300,817623828,558,559,559,556,3336
|
|
20240924,122200,815767744,558,558,559,558,1006
|
|
20240924,122100,815206395,559,558,559,558,2013
|
|
20240924,122000,814083140,557,559,559,556,583
|
|
20240924,121900,813758897,559,557,559,556,2455
|
|
20240924,121800,812389408,557,557,557,557,31
|
|
20240924,121700,812372141,557,557,557,556,1003
|
|
20240924,121600,811813719,557,557,557,557,234
|
|
20240924,121500,811683381,557,557,557,557,9285
|
|
20240924,121400,806511636,557,556,557,556,915
|
|
20240924,121300,806002346,557,557,557,557,1529
|
|
20240924,121200,805150693,556,557,557,556,18088
|
|
20240924,121100,795076041,557,557,558,557,5837
|
|
20240924,121000,791824770,558,559,559,558,1394
|
|
20240924,120900,791046581,559,559,559,558,47073
|
|
20240924,120800,764732795,559,558,559,558,519
|
|
20240924,120700,764443192,558,558,558,558,270
|
|
20240924,120600,764292532,558,558,559,558,4905
|
|
20240924,120500,761555541,558,557,558,557,7092
|
|
20240924,120400,757598368,558,559,559,558,105
|
|
20240924,120300,757539773,558,559,559,558,938
|
|
20240924,120200,757016096,558,558,559,558,347
|
|
20240924,120100,756822459,558,558,559,558,2997
|
|
20240924,120000,755150123,558,557,558,557,2315
|
|
20240924,115900,753860524,558,558,558,557,409
|
|
20240924,115800,753632303,558,558,558,558,755
|
|
20240924,115700,753211013,558,557,558,557,14906
|
|
20240924,115600,744908316,557,557,557,557,1093
|
|
20240924,115500,744299515,558,558,558,558,1213
|
|
20240924,115400,743622661,558,558,558,558,4550
|
|
20240924,115300,741083761,558,559,559,558,1808
|
|
20240924,115200,740074737,559,558,559,558,405
|
|
20240924,115100,739848682,559,559,559,558,574
|
|
20240924,115000,739527826,559,558,559,558,1209
|
|
20240924,114900,738853008,558,558,559,558,775
|
|
20240924,114800,738420454,558,558,558,558,207
|
|
20240924,114700,738304948,559,559,559,558,510
|
|
20240924,114600,738019860,559,559,559,557,1736
|
|
20240924,114500,737049446,559,558,559,557,3705
|
|
20240924,114400,734981880,558,558,558,557,789
|
|
20240924,114300,734541844,558,557,558,557,1048
|
|
20240924,114200,733957893,557,557,557,557,12
|
|
20240924,114100,733951209,558,557,558,557,267
|
|
20240924,114000,733802480,557,558,558,557,1172
|
|
20240924,113900,733149667,558,557,558,557,1119
|
|
20240924,113800,732525280,557,557,558,557,6249
|
|
20240924,113700,729044582,557,558,558,557,3348
|
|
20240924,113600,727179470,558,558,558,557,58
|
|
20240924,113500,727147108,558,558,558,557,1614
|
|
20240924,113400,726247888,558,558,558,558,862
|
|
20240924,113300,725766892,557,558,558,557,5725
|
|
20240924,113200,722572343,558,558,558,557,633
|
|
20240924,113100,722219557,558,558,558,558,231
|
|
20240924,113000,722090659,558,558,558,558,22188
|
|
20240924,112900,709709755,557,558,558,557,241
|
|
20240924,112800,709575278,558,557,558,557,1190
|
|
20240924,112700,708912411,558,557,558,557,510
|
|
20240924,112600,708628331,558,558,558,557,5377
|
|
20240924,112500,705628845,558,558,558,557,3819
|
|
20240924,112400,703499843,558,558,558,558,1
|
|
20240924,112300,703499285,558,557,558,557,4163
|
|
20240924,112200,701180288,557,557,558,557,3658
|
|
20240924,112100,699142773,558,558,558,557,3509
|
|
20240924,112000,697187301,558,558,558,557,8623
|
|
20240924,111900,692383711,558,558,558,558,211
|
|
20240924,111800,692265973,558,556,558,556,26144
|
|
20240924,111700,677705429,557,557,557,557,121
|
|
20240924,111600,677638032,557,556,557,556,801
|
|
20240924,111500,677192675,557,557,557,557,3
|
|
20240924,111400,677191004,556,557,557,556,309
|
|
20240924,111300,677018987,556,556,556,556,210
|
|
20240924,111200,676902227,556,557,557,556,568
|
|
20240924,111100,676586352,557,557,557,556,3735
|
|
20240924,111000,674509588,557,557,557,557,1182
|
|
20240924,110900,673851214,556,556,557,556,3865
|
|
20240924,110800,671700867,557,557,557,556,877
|
|
20240924,110700,671212878,556,557,557,556,13560
|
|
20240924,110600,663673416,557,556,557,556,1105
|
|
20240924,110500,663058931,556,556,557,555,4271
|
|
20240924,110400,660684762,557,557,557,556,210
|
|
20240924,110300,660567999,555,556,557,555,5056
|
|
20240924,110200,657757211,557,557,557,556,12281
|
|
20240924,110100,650926752,557,557,557,557,11
|
|
20240924,110000,650920625,557,557,557,556,1430
|
|
20240924,105900,650124904,557,557,557,556,1118
|
|
20240924,105800,649502183,558,558,558,558,3952
|
|
20240924,105700,647296967,558,558,558,556,11615
|
|
20240924,105600,640827480,558,558,558,558,210
|
|
20240924,105500,640710300,558,558,558,557,1916
|
|
20240924,105400,639642872,557,557,558,557,1848
|
|
20240924,105300,638612518,558,558,558,557,92
|
|
20240924,105200,638561267,558,557,558,556,9985
|
|
20240924,105100,633002977,557,558,558,556,13730
|
|
20240924,105000,625363795,558,558,558,557,10188
|
|
20240924,104900,619680552,558,557,558,557,2548
|
|
20240924,104800,618260176,558,558,558,557,3660
|
|
20240924,104700,616218920,557,557,558,557,6892
|
|
20240924,104600,612378911,558,558,558,558,566
|
|
20240924,104500,612063083,558,558,558,558,34
|
|
20240924,104400,612044111,558,558,558,558,1627
|
|
20240924,104300,611136245,558,558,558,557,1456
|
|
20240924,104200,610324799,558,558,558,558,761
|
|
20240924,104100,609900161,558,558,558,557,1309
|
|
20240924,104000,609169847,558,558,558,558,1177
|
|
20240924,103900,608513081,558,558,558,557,4165
|
|
20240924,103800,606191283,557,557,557,557,4612
|
|
20240924,103700,603622399,557,558,559,557,2674
|
|
20240924,103600,602131598,558,559,559,558,1838
|
|
20240924,103500,601105976,559,559,559,558,2532
|
|
20240924,103400,599692384,559,559,559,559,1047
|
|
20240924,103300,599107111,558,558,558,557,12162
|
|
20240924,103200,592321215,558,558,558,558,486
|
|
20240924,103100,592050027,557,558,558,557,3426
|
|
20240924,103000,590141740,557,558,558,557,2421
|
|
20240924,102900,588793032,558,557,558,557,2506
|
|
20240924,102800,587395204,558,558,558,557,927
|
|
20240924,102700,586878649,557,557,558,557,5104
|
|
20240924,102600,584035637,558,558,558,557,4341
|
|
20240924,102500,581613864,558,557,558,557,2529
|
|
20240924,102400,580205014,557,557,557,557,14268
|
|
20240924,102300,572257738,557,556,557,556,621
|
|
20240924,102200,571912247,557,558,558,557,5594
|
|
20240924,102100,568795880,558,558,558,557,712
|
|
20240924,102000,568398634,558,558,558,557,3730
|
|
20240924,101900,566318022,558,558,558,558,1066
|
|
20240924,101800,565723194,558,558,558,557,1182
|
|
20240924,101700,565064638,558,556,558,556,10311
|
|
20240924,101600,559322425,557,557,557,556,697
|
|
20240924,101500,558934197,556,556,557,556,1017
|
|
20240924,101400,558368410,556,557,557,556,5385
|
|
20240924,101300,555370172,557,557,557,557,5552
|
|
20240924,101200,552277708,557,557,557,556,72
|
|
20240924,101100,552237636,557,557,558,556,8728
|
|
20240924,101000,547382085,558,558,558,557,8454
|
|
20240924,100900,542672969,558,558,558,557,2693
|
|
20240924,100800,541172845,558,557,558,557,1043
|
|
20240924,100700,540591875,558,558,558,556,9733
|
|
20240924,100600,535178012,557,558,558,556,10421
|
|
20240924,100500,529372434,558,559,559,557,2772
|
|
20240924,100400,527826799,559,559,559,558,1349
|
|
20240924,100300,527073828,559,558,559,558,7603
|
|
20240924,100200,522830883,559,558,559,558,2351
|
|
20240924,100100,521517676,559,559,559,559,1085
|
|
20240924,100000,520911161,559,560,560,559,18953
|
|
20240924,095900,510316117,559,561,561,559,10101
|
|
20240924,095800,504668114,561,560,561,560,2551
|
|
20240924,095700,503238797,560,559,560,559,2305
|
|
20240924,095600,501948999,560,560,560,560,5964
|
|
20240924,095500,498609159,560,559,560,559,2167
|
|
20240924,095400,497395640,560,558,560,558,3270
|
|
20240924,095300,495567891,559,558,559,557,4672
|
|
20240924,095200,492962610,557,557,557,556,9073
|
|
20240924,095100,487911458,557,556,557,555,3060
|
|
20240924,095000,486211690,556,556,556,556,878
|
|
20240924,094900,485723522,555,555,555,554,1743
|
|
20240924,094800,484756164,555,556,556,555,53552
|
|
20240924,094700,455016852,557,556,557,556,1253
|
|
20240924,094600,454319032,556,558,559,556,12588
|
|
20240924,094500,447307464,559,558,559,557,20002
|
|
20240924,094400,436146375,558,558,558,558,6875
|
|
20240924,094300,432310125,558,559,559,558,5519
|
|
20240924,094200,429230421,559,561,561,559,23411
|
|
20240924,094100,416122261,560,562,562,560,6018
|
|
20240924,094000,412749637,562,562,562,560,2099
|
|
20240924,093900,411572359,562,562,562,561,3140
|
|
20240924,093800,409808702,562,560,562,560,1724
|
|
20240924,093700,408840828,560,562,562,560,11282
|
|
20240924,093600,402502580,562,561,563,561,19202
|
|
20240924,093500,391711592,563,560,563,560,12428
|
|
20240924,093400,384728898,562,562,562,561,22144
|
|
20240924,093300,372298913,562,561,562,560,5901
|
|
20240924,093200,368988942,562,560,562,560,25342
|
|
20240924,093100,354760132,560,560,561,560,17719
|
|
20240924,093000,344821702,560,560,561,559,7083
|
|
20240924,092900,340853618,559,559,559,558,24348
|
|
20240924,092800,327247137,560,559,560,558,4345
|
|
20240924,092700,324817627,559,559,559,558,4941
|
|
20240924,092600,322057113,558,556,559,555,15348
|
|
20240924,092500,313522126,557,557,557,554,6721
|
|
20240924,092400,309786521,557,556,557,554,15512
|
|
20240924,092300,301168828,554,554,556,554,54353
|
|
20240924,092200,271027180,555,555,555,553,19062
|
|
20240924,092100,260474112,555,554,555,554,17959
|
|
20240924,092000,250523822,554,555,555,554,10604
|
|
20240924,091900,244648304,555,556,557,554,43547
|
|
20240924,091800,220459495,557,557,557,556,22253
|
|
20240924,091700,208085127,557,557,558,556,4921
|
|
20240924,091600,205346028,557,557,557,556,13414
|
|
20240924,091500,197874974,556,556,557,556,15043
|
|
20240924,091400,189505967,556,558,558,556,22165
|
|
20240924,091300,177161488,557,559,559,557,13476
|
|
20240924,091200,169648107,560,560,560,558,28946
|
|
20240924,091100,153462762,560,560,560,559,6241
|
|
20240924,091000,149972242,560,560,561,559,18031
|
|
20240924,090900,139878882,560,562,563,560,31892
|
|
20240924,090800,121994636,563,565,565,562,16197
|
|
20240924,090700,112880372,565,563,565,563,22513
|
|
20240924,090600,100181820,565,563,565,562,31176
|
|
20240924,090500,82615995,563,558,563,558,28020
|
|
20240924,090400,66934477,559,560,560,558,4034
|
|
20240924,090300,64679822,559,558,560,558,42157
|
|
20240924,090200,41119522,558,560,561,557,41538
|
|
20240924,090100,17905478,559,559,559,558,3465
|
|
20240924,090000,15969316,558,560,563,558,28403
|