599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185600,230291397,673,673,673,673,7336
|
|
20240923,185500,230291397,673,673,673,673,0
|
|
20240923,185400,230291397,673,673,673,673,0
|
|
20240923,185300,230291397,673,673,673,673,0
|
|
20240923,185200,230291397,673,673,673,673,0
|
|
20240923,185100,230291397,673,673,673,673,0
|
|
20240923,185000,230291397,673,673,673,673,0
|
|
20240923,184900,230291397,673,673,673,673,0
|
|
20240923,184800,230291397,673,673,673,673,0
|
|
20240923,184700,230291397,673,673,673,673,0
|
|
20240923,184600,230291397,673,673,673,673,0
|
|
20240923,184500,230291397,673,673,673,673,0
|
|
20240923,184400,230291397,673,673,673,673,0
|
|
20240923,184300,230291397,673,673,673,673,0
|
|
20240923,184200,230291397,673,673,673,673,0
|
|
20240923,184100,230291397,673,673,673,673,0
|
|
20240923,184000,230291397,673,673,673,673,0
|
|
20240923,183900,230291397,673,673,673,673,0
|
|
20240923,183800,230291397,673,673,673,673,0
|
|
20240923,183700,230291397,673,673,673,673,0
|
|
20240923,183600,230291397,673,673,673,673,0
|
|
20240923,183500,230291397,673,673,673,673,0
|
|
20240923,183400,230291397,673,673,673,673,0
|
|
20240923,183300,230291397,673,673,673,673,0
|
|
20240923,183200,230291397,673,673,673,673,0
|
|
20240923,183100,230291397,673,673,673,673,0
|
|
20240923,183000,230291397,673,673,673,673,0
|
|
20240923,182900,230291397,673,673,673,673,0
|
|
20240923,182800,230291397,673,673,673,673,0
|
|
20240923,182700,230291397,673,673,673,673,0
|
|
20240923,182600,230291397,673,673,673,673,7336
|
|
20240923,182500,230291397,673,673,673,673,0
|
|
20240923,182400,230291397,673,673,673,673,0
|
|
20240923,182300,230291397,673,673,673,673,0
|
|
20240923,182200,230291397,673,673,673,673,0
|
|
20240923,182100,230291397,673,673,673,673,0
|
|
20240923,182000,230291397,673,673,673,673,0
|
|
20240923,181900,230291397,673,673,673,673,0
|
|
20240923,181800,230291397,673,673,673,673,0
|
|
20240923,181700,230291397,673,673,673,673,0
|
|
20240923,181600,230291397,673,673,673,673,0
|
|
20240923,181500,230291397,673,673,673,673,0
|
|
20240923,181400,230291397,673,673,673,673,0
|
|
20240923,181300,230291397,673,673,673,673,0
|
|
20240923,181200,230291397,673,673,673,673,0
|
|
20240923,181100,230291397,673,673,673,673,0
|
|
20240923,181000,230291397,673,673,673,673,0
|
|
20240923,180900,230291397,673,673,673,673,0
|
|
20240923,180800,230291397,673,673,673,673,0
|
|
20240923,180700,230291397,673,673,673,673,0
|
|
20240923,180600,230291397,673,673,673,673,0
|
|
20240923,180500,230291397,673,673,673,673,0
|
|
20240923,180400,230291397,673,673,673,673,0
|
|
20240923,180300,230291397,673,673,673,673,0
|
|
20240923,180200,230291397,673,673,673,673,0
|
|
20240923,180100,230291397,673,673,673,673,0
|
|
20240923,180000,230291397,673,673,673,673,0
|
|
20240923,175900,230291397,673,673,673,673,0
|
|
20240923,175800,230291397,673,673,673,673,0
|
|
20240923,175700,230291397,673,673,673,673,0
|
|
20240923,175600,230291397,673,673,673,673,7336
|
|
20240923,175500,230291397,673,673,673,673,0
|
|
20240923,175400,230291397,673,673,673,673,0
|
|
20240923,175300,230291397,673,673,673,673,0
|
|
20240923,175200,230291397,673,673,673,673,0
|
|
20240923,175100,230291397,673,673,673,673,0
|
|
20240923,175000,230291397,673,673,673,673,0
|
|
20240923,174900,230291397,673,673,673,673,0
|
|
20240923,174800,230291397,673,673,673,673,0
|
|
20240923,174700,230291397,673,673,673,673,0
|
|
20240923,174600,230291397,673,673,673,673,0
|
|
20240923,174500,230291397,673,673,673,673,0
|
|
20240923,174400,230291397,673,673,673,673,0
|
|
20240923,174300,230291397,673,673,673,673,0
|
|
20240923,174200,230291397,673,673,673,673,0
|
|
20240923,174100,230291397,673,673,673,673,0
|
|
20240923,174000,230291397,673,673,673,673,0
|
|
20240923,173900,230291397,673,673,673,673,0
|
|
20240923,173800,230291397,673,673,673,673,0
|
|
20240923,173700,230291397,673,673,673,673,0
|
|
20240923,173600,230291397,673,673,673,673,0
|
|
20240923,173500,230291397,673,673,673,673,0
|
|
20240923,173400,230291397,673,673,673,673,0
|
|
20240923,173300,230291397,673,673,673,673,0
|
|
20240923,173200,230291397,673,673,673,673,0
|
|
20240923,173100,230291397,673,673,673,673,0
|
|
20240923,173000,230291397,673,673,673,673,0
|
|
20240923,172900,230291397,673,673,673,673,0
|
|
20240923,172800,230291397,673,673,673,673,0
|
|
20240923,172700,230291397,673,673,673,673,0
|
|
20240923,172600,230291397,673,673,673,673,7336
|
|
20240923,172500,230291397,673,673,673,673,0
|
|
20240923,172400,230291397,673,673,673,673,0
|
|
20240923,172300,230291397,673,673,673,673,0
|
|
20240923,172200,230291397,673,673,673,673,0
|
|
20240923,172100,230291397,673,673,673,673,0
|
|
20240923,172000,230291397,673,673,673,673,0
|
|
20240923,171900,230291397,673,673,673,673,0
|
|
20240923,171800,230291397,673,673,673,673,0
|
|
20240923,171700,230291397,673,673,673,673,0
|
|
20240923,171600,230291397,673,673,673,673,0
|
|
20240923,171500,230291397,673,673,673,673,0
|
|
20240923,171400,230291397,673,673,673,673,0
|
|
20240923,171300,230291397,673,673,673,673,0
|
|
20240923,171200,230291397,673,673,673,673,0
|
|
20240923,171100,230291397,673,673,673,673,0
|
|
20240923,171000,230291397,673,673,673,673,0
|
|
20240923,170900,230291397,673,673,673,673,0
|
|
20240923,170800,230291397,673,673,673,673,0
|
|
20240923,170700,230291397,673,673,673,673,0
|
|
20240923,170600,230291397,673,673,673,673,0
|
|
20240923,170500,230291397,673,673,673,673,0
|
|
20240923,170400,230291397,673,673,673,673,0
|
|
20240923,170300,230291397,673,673,673,673,0
|
|
20240923,170200,230291397,673,673,673,673,0
|
|
20240923,170100,230291397,673,673,673,673,0
|
|
20240923,170000,230291397,673,673,673,673,0
|
|
20240923,165900,230291397,673,673,673,673,0
|
|
20240923,165800,230291397,673,673,673,673,0
|
|
20240923,165700,230291397,673,673,673,673,0
|
|
20240923,165600,230291397,673,673,673,673,7336
|
|
20240923,165500,230291397,673,673,673,673,0
|
|
20240923,165400,230291397,673,673,673,673,0
|
|
20240923,165300,230291397,673,673,673,673,0
|
|
20240923,165200,230291397,673,673,673,673,0
|
|
20240923,165100,230291397,673,673,673,673,0
|
|
20240923,165000,230291397,673,673,673,673,0
|
|
20240923,164900,230291397,673,673,673,673,0
|
|
20240923,164800,230291397,673,673,673,673,0
|
|
20240923,164700,230291397,673,673,673,673,0
|
|
20240923,164600,230291397,673,673,673,673,0
|
|
20240923,164500,230291397,673,673,673,673,0
|
|
20240923,164400,230291397,673,673,673,673,0
|
|
20240923,164300,230291397,673,673,673,673,0
|
|
20240923,164200,230291397,673,673,673,673,0
|
|
20240923,164100,230291397,673,673,673,673,0
|
|
20240923,164000,230291397,673,673,673,673,0
|
|
20240923,163900,230291397,673,673,673,673,0
|
|
20240923,163800,230291397,673,673,673,673,0
|
|
20240923,163700,230291397,673,673,673,673,0
|
|
20240923,163600,230291397,673,673,673,673,0
|
|
20240923,163500,230291397,673,673,673,673,0
|
|
20240923,163400,230291397,673,673,673,673,0
|
|
20240923,163300,230291397,673,673,673,673,0
|
|
20240923,163200,230291397,673,673,673,673,0
|
|
20240923,163100,230291397,673,673,673,673,0
|
|
20240923,163000,230291397,673,673,673,673,0
|
|
20240923,162900,230291397,673,673,673,673,0
|
|
20240923,162800,230291397,673,673,673,673,0
|
|
20240923,162700,230291397,673,673,673,673,0
|
|
20240923,162600,230291397,673,673,673,673,7336
|
|
20240923,162500,230291397,673,673,673,673,0
|
|
20240923,162400,230291397,673,673,673,673,0
|
|
20240923,162300,230291397,673,673,673,673,0
|
|
20240923,162200,230291397,673,673,673,673,0
|
|
20240923,162100,230291397,673,673,673,673,0
|
|
20240923,162000,230291397,673,673,673,673,0
|
|
20240923,161900,230291397,673,673,673,673,0
|
|
20240923,161800,230291397,673,673,673,673,0
|
|
20240923,161700,230291397,673,673,673,673,0
|
|
20240923,161600,230291397,673,673,673,673,0
|
|
20240923,161500,230291397,673,673,673,673,0
|
|
20240923,161400,230291397,673,673,673,673,0
|
|
20240923,161300,230291397,673,673,673,673,0
|
|
20240923,161200,230291397,673,673,673,673,0
|
|
20240923,161100,230291397,673,673,673,673,0
|
|
20240923,161000,230291397,673,673,673,673,0
|
|
20240923,160900,230291397,673,673,673,673,0
|
|
20240923,160800,230291397,673,673,673,673,0
|
|
20240923,160700,230291397,673,673,673,673,0
|
|
20240923,160600,230291397,673,673,673,673,0
|
|
20240923,160500,230291397,673,673,673,673,0
|
|
20240923,160400,230291397,673,673,673,673,0
|
|
20240923,160300,230291397,673,673,673,673,0
|
|
20240923,160200,230291397,673,673,673,673,0
|
|
20240923,160100,230291397,673,673,673,673,0
|
|
20240923,160000,230291397,673,673,673,673,0
|
|
20240923,155900,230291397,673,673,673,673,0
|
|
20240923,155800,230291397,673,673,673,673,0
|
|
20240923,155700,230291397,673,673,673,673,0
|
|
20240923,155600,230291397,673,673,673,673,7336
|
|
20240923,155500,230291397,673,673,673,673,0
|
|
20240923,155400,230291397,673,673,673,673,0
|
|
20240923,155300,230291397,673,673,673,673,0
|
|
20240923,155200,230291397,673,673,673,673,0
|
|
20240923,155100,230291397,673,673,673,673,0
|
|
20240923,155000,230291397,673,673,673,673,0
|
|
20240923,154900,230291397,673,673,673,673,0
|
|
20240923,154800,230291397,673,673,673,673,0
|
|
20240923,154700,230291397,673,673,673,673,0
|
|
20240923,154600,230291397,673,673,673,673,0
|
|
20240923,154500,230291397,673,673,673,673,0
|
|
20240923,154400,230291397,673,673,673,673,0
|
|
20240923,154300,230291397,673,673,673,673,0
|
|
20240923,154200,230291397,673,673,673,673,0
|
|
20240923,154100,230291397,673,673,673,673,0
|
|
20240923,154000,230291397,673,673,673,673,0
|
|
20240923,153900,230291397,673,673,673,673,0
|
|
20240923,153800,230291397,673,673,673,673,0
|
|
20240923,153700,230291397,673,673,673,673,0
|
|
20240923,153600,230291397,673,673,673,673,0
|
|
20240923,153500,230291397,673,673,673,673,0
|
|
20240923,153400,230291397,673,673,673,673,0
|
|
20240923,153300,230291397,673,673,673,673,0
|
|
20240923,153200,230291397,673,673,673,673,0
|
|
20240923,153100,230291397,673,673,673,673,0
|
|
20240923,153000,230291397,673,673,673,673,7336
|
|
20240923,152900,225354269,673,673,673,673,0
|
|
20240923,152800,225354269,673,673,673,673,0
|
|
20240923,152700,225354269,673,673,673,673,0
|
|
20240923,152600,225354269,673,673,673,673,0
|
|
20240923,152500,225354269,673,673,673,673,0
|
|
20240923,152400,225354269,673,673,673,673,0
|
|
20240923,152300,225354269,673,673,673,673,0
|
|
20240923,152200,225354269,673,673,673,673,0
|
|
20240923,152100,225354269,673,673,673,673,0
|
|
20240923,152000,225354269,673,673,673,673,0
|
|
20240923,151900,225354269,673,671,673,671,3084
|
|
20240923,151800,223284198,671,671,671,671,61
|
|
20240923,151700,223243267,668,667,668,667,6130
|
|
20240923,151600,219148927,667,668,668,667,2652
|
|
20240923,151500,217377893,667,668,668,667,168
|
|
20240923,151400,217265737,668,669,669,668,5596
|
|
20240923,151300,213523355,670,670,670,669,167
|
|
20240923,151200,213411466,670,670,670,670,1798
|
|
20240923,151100,212206806,670,671,671,670,383
|
|
20240923,151000,211950195,670,671,671,670,1165
|
|
20240923,150900,211168645,671,671,671,671,10
|
|
20240923,150800,211161935,671,671,671,669,9481
|
|
20240923,150700,204811876,670,671,671,670,613
|
|
20240923,150600,204401152,672,672,672,672,0
|
|
20240923,150500,204401152,672,672,672,672,0
|
|
20240923,150400,204401152,672,671,672,671,1020
|
|
20240923,150300,203716731,673,673,673,673,0
|
|
20240923,150200,203716731,673,673,673,673,0
|
|
20240923,150100,203716731,673,673,673,673,0
|
|
20240923,150000,203716731,673,673,673,673,0
|
|
20240923,145900,203716731,673,671,673,671,1003
|
|
20240923,145800,203043714,673,673,673,673,1
|
|
20240923,145700,203043041,673,673,673,673,0
|
|
20240923,145600,203043041,673,673,673,673,5
|
|
20240923,145500,203039676,674,674,674,674,0
|
|
20240923,145400,203039676,674,674,674,674,0
|
|
20240923,145300,203039676,674,674,674,674,18
|
|
20240923,145200,203027544,676,676,676,676,0
|
|
20240923,145100,203027544,676,676,676,676,0
|
|
20240923,145000,203027544,676,676,676,676,0
|
|
20240923,144900,203027544,676,676,676,676,0
|
|
20240923,144800,203027544,676,676,676,676,0
|
|
20240923,144700,203027544,676,676,676,676,0
|
|
20240923,144600,203027544,676,676,676,676,0
|
|
20240923,144500,203027544,676,676,676,676,0
|
|
20240923,144400,203027544,676,676,676,676,0
|
|
20240923,144300,203027544,676,676,676,676,0
|
|
20240923,144200,203027544,676,676,676,676,72
|
|
20240923,144100,202978872,676,673,676,673,7207
|
|
20240923,144000,198119529,673,673,673,673,0
|
|
20240923,143900,198119529,673,673,673,673,0
|
|
20240923,143800,198119529,673,673,673,673,0
|
|
20240923,143700,198119529,673,673,673,673,0
|
|
20240923,143600,198119529,673,673,673,673,0
|
|
20240923,143500,198119529,673,673,673,673,1
|
|
20240923,143400,198118856,671,671,671,671,0
|
|
20240923,143300,198118856,671,671,671,671,0
|
|
20240923,143200,198118856,671,671,671,671,0
|
|
20240923,143100,198118856,671,671,671,671,0
|
|
20240923,143000,198118856,671,671,671,671,0
|
|
20240923,142900,198118856,671,671,671,671,330
|
|
20240923,142800,197897426,671,671,671,671,1001
|
|
20240923,142700,197225755,668,668,668,668,0
|
|
20240923,142600,197225755,668,668,668,668,0
|
|
20240923,142500,197225755,668,668,668,668,3
|
|
20240923,142400,197223751,668,668,668,668,2359
|
|
20240923,142300,195647939,668,668,668,668,0
|
|
20240923,142200,195647939,668,668,668,668,5089
|
|
20240923,142100,192248487,669,669,669,669,1004
|
|
20240923,142000,191576811,668,668,668,668,3866
|
|
20240923,141900,188994323,669,671,671,669,5367
|
|
20240923,141800,185403798,669,670,670,669,673
|
|
20240923,141700,184953061,670,671,671,670,34
|
|
20240923,141600,184930251,673,673,673,673,0
|
|
20240923,141500,184930251,673,669,673,669,325
|
|
20240923,141400,184712726,670,673,673,670,159
|
|
20240923,141300,184606106,670,673,673,670,1371
|
|
20240923,141200,183687507,673,671,673,671,60
|
|
20240923,141100,183647227,673,673,673,673,0
|
|
20240923,141000,183647227,673,673,673,673,3881
|
|
20240923,140900,181035314,672,672,672,672,1041
|
|
20240923,140800,180335762,672,672,672,672,202
|
|
20240923,140700,180200018,670,672,672,670,961
|
|
20240923,140600,179556146,670,671,673,670,1145
|
|
20240923,140500,178788705,670,671,673,670,4887
|
|
20240923,140400,175513670,671,672,673,670,41011
|
|
20240923,140300,147972477,673,673,673,673,1
|
|
20240923,140200,147971804,673,673,673,673,4
|
|
20240923,140100,147969112,673,673,673,673,1958
|
|
20240923,140000,146651378,675,675,675,675,0
|
|
20240923,135900,146651378,675,675,675,675,0
|
|
20240923,135800,146651378,675,675,675,675,0
|
|
20240923,135700,146651378,675,675,675,675,0
|
|
20240923,135600,146651378,675,673,675,672,5502
|
|
20240923,135500,142948595,673,674,674,673,5600
|
|
20240923,135400,139178217,675,675,675,675,1
|
|
20240923,135300,139177542,675,675,675,675,6
|
|
20240923,135200,139173492,676,676,676,676,0
|
|
20240923,135100,139173492,676,676,676,676,0
|
|
20240923,135000,139173492,676,676,676,676,0
|
|
20240923,134900,139173492,676,676,676,676,0
|
|
20240923,134800,139173492,676,676,676,676,0
|
|
20240923,134700,139173492,676,676,676,676,0
|
|
20240923,134600,139173492,676,676,676,676,1
|
|
20240923,134500,139172816,674,674,674,674,1149
|
|
20240923,134400,138398390,675,675,675,675,7293
|
|
20240923,134300,133475615,676,676,676,676,25
|
|
20240923,134200,133458715,676,676,676,676,0
|
|
20240923,134100,133458715,676,676,676,676,0
|
|
20240923,134000,133458715,676,676,676,676,0
|
|
20240923,133900,133458715,676,676,676,675,2019
|
|
20240923,133800,132094896,677,677,677,677,0
|
|
20240923,133700,132094896,677,677,677,677,0
|
|
20240923,133600,132094896,677,677,677,677,0
|
|
20240923,133500,132094896,677,677,677,677,2
|
|
20240923,133400,132093542,677,677,677,677,0
|
|
20240923,133300,132093542,677,677,677,677,259
|
|
20240923,133200,131918199,677,677,677,677,0
|
|
20240923,133100,131918199,677,677,677,677,1
|
|
20240923,133000,131917522,677,677,677,677,1
|
|
20240923,132900,131916845,675,675,675,675,30
|
|
20240923,132800,131896595,677,677,677,677,0
|
|
20240923,132700,131896595,677,677,677,677,0
|
|
20240923,132600,131896595,677,677,677,677,1
|
|
20240923,132500,131895918,675,675,675,675,0
|
|
20240923,132400,131895918,675,677,677,675,2011
|
|
20240923,132300,130538471,675,677,677,675,660
|
|
20240923,132200,130092969,677,677,677,677,0
|
|
20240923,132100,130092969,677,677,677,677,0
|
|
20240923,132000,130092969,677,677,677,677,0
|
|
20240923,131900,130092969,677,676,677,676,910
|
|
20240923,131800,129477808,677,677,677,677,0
|
|
20240923,131700,129477808,677,677,677,677,0
|
|
20240923,131600,129477808,677,677,677,677,0
|
|
20240923,131500,129477808,677,677,677,677,2
|
|
20240923,131400,129476454,677,677,677,677,175
|
|
20240923,131300,129357979,679,679,679,679,0
|
|
20240923,131200,129357979,679,679,679,679,0
|
|
20240923,131100,129357979,679,679,679,679,0
|
|
20240923,131000,129357979,679,679,679,679,0
|
|
20240923,130900,129357979,679,679,679,679,0
|
|
20240923,130800,129357979,679,675,679,675,420
|
|
20240923,130700,129074475,678,678,678,678,0
|
|
20240923,130600,129074475,678,678,678,678,0
|
|
20240923,130500,129074475,678,678,678,678,500
|
|
20240923,130400,128735475,678,678,678,678,1
|
|
20240923,130300,128734797,678,678,678,678,0
|
|
20240923,130200,128734797,678,678,678,678,0
|
|
20240923,130100,128734797,678,678,678,678,0
|
|
20240923,130000,128734797,678,678,678,678,0
|
|
20240923,125900,128734797,678,678,678,678,188
|
|
20240923,125800,128607333,678,678,678,678,0
|
|
20240923,125700,128607333,678,678,678,678,200
|
|
20240923,125600,128471733,678,678,678,678,30
|
|
20240923,125500,128451393,678,678,678,678,0
|
|
20240923,125400,128451393,678,678,678,678,157
|
|
20240923,125300,128344947,678,678,678,678,10
|
|
20240923,125200,128338167,678,675,678,675,76
|
|
20240923,125100,128286831,675,674,675,674,1323
|
|
20240923,125000,127395124,674,675,675,674,262
|
|
20240923,124900,127218299,674,675,675,674,2
|
|
20240923,124800,127216950,675,675,675,675,0
|
|
20240923,124700,127216950,675,675,675,675,36
|
|
20240923,124600,127192650,675,675,675,675,0
|
|
20240923,124500,127192650,675,675,675,675,0
|
|
20240923,124400,127192650,675,675,675,675,1986
|
|
20240923,124300,125852100,676,676,676,676,0
|
|
20240923,124200,125852100,676,676,676,676,0
|
|
20240923,124100,125852100,676,678,678,676,32
|
|
20240923,124000,125830408,678,678,678,678,148
|
|
20240923,123900,125730064,675,675,675,675,200
|
|
20240923,123800,125595064,675,675,675,675,0
|
|
20240923,123700,125595064,675,675,675,675,0
|
|
20240923,123600,125595064,675,675,675,675,0
|
|
20240923,123500,125595064,675,675,675,675,0
|
|
20240923,123400,125595064,675,675,675,675,0
|
|
20240923,123300,125595064,675,675,675,675,0
|
|
20240923,123200,125595064,675,675,675,675,0
|
|
20240923,123100,125595064,675,675,675,675,0
|
|
20240923,123000,125595064,675,675,675,675,0
|
|
20240923,122900,125595064,675,676,676,675,5951
|
|
20240923,122800,121578131,676,676,676,676,0
|
|
20240923,122700,121578131,676,676,676,676,0
|
|
20240923,122600,121578131,676,676,676,676,0
|
|
20240923,122500,121578131,676,677,677,676,8239
|
|
20240923,122400,116008266,678,678,678,678,0
|
|
20240923,122300,116008266,678,678,678,678,0
|
|
20240923,122200,116008266,678,678,678,678,59
|
|
20240923,122100,115968264,678,678,678,678,25
|
|
20240923,122000,115951314,678,678,678,678,150
|
|
20240923,121900,115849614,678,678,678,678,60
|
|
20240923,121800,115808934,678,678,678,678,0
|
|
20240923,121700,115808934,678,678,678,678,1
|
|
20240923,121600,115808256,677,677,677,677,1999
|
|
20240923,121500,114454933,678,678,678,678,0
|
|
20240923,121400,114454933,678,678,678,678,193
|
|
20240923,121300,114324079,678,678,678,678,0
|
|
20240923,121200,114324079,678,678,678,678,0
|
|
20240923,121100,114324079,678,678,678,678,160
|
|
20240923,121000,114215599,679,679,679,679,0
|
|
20240923,120900,114215599,679,679,679,679,1970
|
|
20240923,120800,112877969,680,680,680,680,0
|
|
20240923,120700,112877969,680,680,680,680,70
|
|
20240923,120600,112830369,680,680,680,680,0
|
|
20240923,120500,112830369,680,680,680,680,0
|
|
20240923,120400,112830369,680,680,680,680,30
|
|
20240923,120300,112809969,680,680,680,680,10
|
|
20240923,120200,112803169,679,679,679,679,1351
|
|
20240923,120100,111885840,681,681,681,681,0
|
|
20240923,120000,111885840,681,681,681,681,0
|
|
20240923,115900,111885840,681,681,681,681,1
|
|
20240923,115800,111885159,680,680,680,680,550
|
|
20240923,115700,111511159,680,680,680,680,500
|
|
20240923,115600,111171159,682,682,682,682,1
|
|
20240923,115500,111170477,678,679,679,678,681
|
|
20240923,115400,110708080,679,679,679,679,500
|
|
20240923,115300,110368580,679,679,679,679,787
|
|
20240923,115200,109834207,679,679,679,678,3706
|
|
20240923,115100,107320015,679,679,679,679,0
|
|
20240923,115000,107320015,679,680,680,679,12
|
|
20240923,114900,107311866,679,679,679,679,10
|
|
20240923,114800,107305076,679,679,679,679,71
|
|
20240923,114700,107256867,679,679,679,679,0
|
|
20240923,114600,107256867,679,679,679,679,240
|
|
20240923,114500,107093907,679,679,679,679,0
|
|
20240923,114400,107093907,679,679,679,679,0
|
|
20240923,114300,107093907,679,679,679,679,6
|
|
20240923,114200,107089833,680,680,680,680,500
|
|
20240923,114100,106749833,682,682,682,681,677
|
|
20240923,114000,106288295,682,682,682,682,1
|
|
20240923,113900,106287613,682,682,682,682,0
|
|
20240923,113800,106287613,682,682,682,682,0
|
|
20240923,113700,106287613,682,682,682,682,0
|
|
20240923,113600,106287613,682,682,682,682,0
|
|
20240923,113500,106287613,682,682,682,682,0
|
|
20240923,113400,106287613,682,682,682,682,0
|
|
20240923,113300,106287613,682,682,682,682,146
|
|
20240923,113200,106188041,683,683,683,683,0
|
|
20240923,113100,106188041,683,683,683,683,95
|
|
20240923,113000,106123156,683,682,683,682,2339
|
|
20240923,112900,104526058,683,683,683,683,0
|
|
20240923,112800,104526058,683,683,683,683,0
|
|
20240923,112700,104526058,683,684,684,682,7
|
|
20240923,112600,104521276,683,683,683,683,2647
|
|
20240923,112500,102713375,683,683,683,683,600
|
|
20240923,112400,102303575,683,683,683,683,146
|
|
20240923,112300,102203857,688,688,688,688,1000
|
|
20240923,112200,101515857,688,685,688,685,5000
|
|
20240923,112100,98082056,686,686,686,686,0
|
|
20240923,112000,98082056,686,686,686,686,0
|
|
20240923,111900,98082056,686,686,686,686,500
|
|
20240923,111800,97739056,686,686,686,686,10
|
|
20240923,111700,97732196,685,680,685,679,2186
|
|
20240923,111600,96245713,679,679,679,679,0
|
|
20240923,111500,96245713,679,687,687,679,190
|
|
20240923,111400,96115943,688,686,688,686,1095
|
|
20240923,111300,95364688,682,681,682,681,1001
|
|
20240923,111200,94682007,678,679,680,678,16400
|
|
20240923,111100,83537436,678,678,678,678,0
|
|
20240923,111000,83537436,678,678,678,678,0
|
|
20240923,110900,83537436,678,678,678,678,0
|
|
20240923,110800,83537436,678,678,678,678,41
|
|
20240923,110700,83509638,678,678,678,677,166
|
|
20240923,110600,83397147,678,678,678,678,439
|
|
20240923,110500,83099505,679,679,679,679,100
|
|
20240923,110400,83031605,679,679,679,679,1
|
|
20240923,110300,83030926,676,676,676,676,0
|
|
20240923,110200,83030926,676,676,676,676,669
|
|
20240923,110100,82578682,676,676,676,676,0
|
|
20240923,110000,82578682,676,676,676,676,0
|
|
20240923,105900,82578682,676,676,676,676,0
|
|
20240923,105800,82578682,676,676,676,676,400
|
|
20240923,105700,82308282,676,675,676,675,214
|
|
20240923,105600,82163632,675,675,675,675,0
|
|
20240923,105500,82163632,675,675,675,675,0
|
|
20240923,105400,82163632,675,676,676,675,2272
|
|
20240923,105300,80629712,676,676,676,676,3000
|
|
20240923,105200,78601712,677,677,677,677,1028
|
|
20240923,105100,77905756,677,677,677,677,500
|
|
20240923,105000,77567256,679,679,679,679,0
|
|
20240923,104900,77567256,679,679,679,679,0
|
|
20240923,104800,77567256,679,679,679,679,1
|
|
20240923,104700,77566577,678,678,678,678,207
|
|
20240923,104600,77426231,679,679,679,679,0
|
|
20240923,104500,77426231,679,679,679,679,0
|
|
20240923,104400,77426231,679,679,679,679,0
|
|
20240923,104300,77426231,679,679,679,679,0
|
|
20240923,104200,77426231,679,679,679,679,0
|
|
20240923,104100,77426231,679,679,679,679,0
|
|
20240923,104000,77426231,679,679,679,679,0
|
|
20240923,103900,77426231,679,679,679,679,0
|
|
20240923,103800,77426231,679,679,679,679,0
|
|
20240923,103700,77426231,679,679,679,679,0
|
|
20240923,103600,77426231,679,679,679,679,7
|
|
20240923,103500,77421478,680,680,680,680,0
|
|
20240923,103400,77421478,680,680,680,680,0
|
|
20240923,103300,77421478,680,680,680,680,0
|
|
20240923,103200,77421478,680,680,680,680,0
|
|
20240923,103100,77421478,680,680,680,680,0
|
|
20240923,103000,77421478,680,680,680,680,0
|
|
20240923,102900,77421478,680,680,680,680,0
|
|
20240923,102800,77421478,680,680,680,680,0
|
|
20240923,102700,77421478,680,680,680,680,60
|
|
20240923,102600,77380678,676,676,676,676,133
|
|
20240923,102500,77290770,676,676,676,676,0
|
|
20240923,102400,77290770,676,676,676,676,0
|
|
20240923,102300,77290770,676,676,676,676,2971
|
|
20240923,102200,75282374,676,676,676,676,112
|
|
20240923,102100,75206662,678,678,678,678,50
|
|
20240923,102000,75172762,678,675,678,675,71
|
|
20240923,101900,75124834,678,678,678,678,0
|
|
20240923,101800,75124834,678,678,678,678,42
|
|
20240923,101700,75096358,678,678,678,678,0
|
|
20240923,101600,75096358,678,678,678,678,0
|
|
20240923,101500,75096358,678,678,678,678,1658
|
|
20240923,101400,73972234,679,679,679,679,500
|
|
20240923,101300,73632734,679,679,679,679,0
|
|
20240923,101200,73632734,679,679,679,679,500
|
|
20240923,101100,73293234,679,679,679,679,0
|
|
20240923,101000,73293234,679,679,679,679,1002
|
|
20240923,100900,72612876,679,679,679,679,21
|
|
20240923,100800,72598617,679,679,679,679,2
|
|
20240923,100700,72597259,674,674,674,674,350
|
|
20240923,100600,72361359,678,678,678,678,2001
|
|
20240923,100500,71004681,678,678,678,678,0
|
|
20240923,100400,71004681,678,677,678,677,1126
|
|
20240923,100300,70241396,677,677,677,677,1
|
|
20240923,100200,70240719,673,674,674,673,7995
|
|
20240923,100100,64859623,673,673,673,673,0
|
|
20240923,100000,64859623,673,673,673,673,0
|
|
20240923,095900,64859623,673,673,673,673,0
|
|
20240923,095800,64859623,673,673,673,673,0
|
|
20240923,095700,64859623,673,673,673,673,0
|
|
20240923,095600,64859623,673,673,673,673,0
|
|
20240923,095500,64859623,673,679,679,673,1002
|
|
20240923,095400,64185271,672,675,675,672,4500
|
|
20240923,095300,61159041,673,673,673,673,0
|
|
20240923,095200,61159041,673,673,673,673,0
|
|
20240923,095100,61159041,673,673,673,673,0
|
|
20240923,095000,61159041,673,673,673,673,350
|
|
20240923,094900,60923491,673,677,677,673,5380
|
|
20240923,094800,57294459,677,677,677,677,142
|
|
20240923,094700,57198325,677,677,677,677,0
|
|
20240923,094600,57198325,677,677,677,677,0
|
|
20240923,094500,57198325,677,677,677,677,1725
|
|
20240923,094400,56030500,678,678,678,678,500
|
|
20240923,094300,55691500,679,679,679,679,1
|
|
20240923,094200,55690821,675,675,675,675,0
|
|
20240923,094100,55690821,675,675,675,675,0
|
|
20240923,094000,55690821,675,673,675,673,77
|
|
20240923,093900,55638984,673,673,673,673,1276
|
|
20240923,093800,54780236,673,675,675,673,514
|
|
20240923,093700,54433346,671,673,675,671,375
|
|
20240923,093600,54181085,675,672,675,671,5805
|
|
20240923,093500,50280300,672,673,674,672,5755
|
|
20240923,093400,46408178,674,678,678,674,3402
|
|
20240923,093300,44107368,678,680,680,678,1001
|
|
20240923,093200,43428688,677,677,677,677,126
|
|
20240923,093100,43343386,678,678,678,678,301
|
|
20240923,093000,43139308,678,679,679,678,7330
|
|
20240923,092900,38166566,680,680,680,680,300
|
|
20240923,092800,37962566,684,682,684,682,4403
|
|
20240923,092700,34955714,679,679,679,679,0
|
|
20240923,092600,34955714,679,680,680,679,2226
|
|
20240923,092500,33443750,680,680,680,680,1894
|
|
20240923,092400,32155830,680,682,682,680,9243
|
|
20240923,092300,25862945,684,683,684,682,2050
|
|
20240923,092200,24463581,684,684,684,684,40
|
|
20240923,092100,24436221,684,684,684,684,291
|
|
20240923,092000,24237177,686,687,687,686,1050
|
|
20240923,091900,23515877,684,686,686,684,308
|
|
20240923,091800,23304805,686,688,688,686,4580
|
|
20240923,091700,20158743,688,688,689,688,1011
|
|
20240923,091600,19462644,689,688,689,688,510
|
|
20240923,091500,19111259,688,688,688,688,761
|
|
20240923,091400,18587691,683,683,683,683,5066
|
|
20240923,091300,15127613,683,683,683,683,0
|
|
20240923,091200,15127613,683,683,683,683,55
|
|
20240923,091100,15090048,683,683,683,683,3552
|
|
20240923,091000,12664032,683,690,690,683,3310
|
|
20240923,090900,10399886,690,686,690,686,8199
|
|
20240923,090800,4751268,683,683,683,683,0
|
|
20240923,090700,4751268,683,683,683,683,258
|
|
20240923,090600,4575054,685,683,685,683,742
|
|
20240923,090500,4067373,680,680,680,680,147
|
|
20240923,090400,3967413,680,680,680,680,250
|
|
20240923,090300,3797413,680,680,680,680,152
|
|
20240923,090200,3694053,680,684,684,680,1199
|
|
20240923,090100,2875137,684,684,684,683,407
|
|
20240923,090000,2596754,684,678,684,678,3829
|