611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190800,98359871,693,693,693,693,3349
|
|
20240906,190700,98359871,693,693,693,693,0
|
|
20240906,190600,98359871,693,693,693,693,0
|
|
20240906,190500,98359871,693,693,693,693,0
|
|
20240906,190400,98359871,693,693,693,693,0
|
|
20240906,190300,98359871,693,693,693,693,0
|
|
20240906,190200,98359871,693,693,693,693,0
|
|
20240906,190100,98359871,693,693,693,693,0
|
|
20240906,190000,98359871,693,693,693,693,0
|
|
20240906,185900,98359871,693,693,693,693,0
|
|
20240906,185800,98359871,693,693,693,693,0
|
|
20240906,185700,98359871,693,693,693,693,0
|
|
20240906,185600,98359871,693,693,693,693,0
|
|
20240906,185500,98359871,693,693,693,693,0
|
|
20240906,185400,98359871,693,693,693,693,0
|
|
20240906,185300,98359871,693,693,693,693,0
|
|
20240906,185200,98359871,693,693,693,693,0
|
|
20240906,185100,98359871,693,693,693,693,0
|
|
20240906,185000,98359871,693,693,693,693,0
|
|
20240906,184900,98359871,693,693,693,693,0
|
|
20240906,184800,98359871,693,693,693,693,0
|
|
20240906,184700,98359871,693,693,693,693,0
|
|
20240906,184600,98359871,693,693,693,693,0
|
|
20240906,184500,98359871,693,693,693,693,0
|
|
20240906,184400,98359871,693,693,693,693,0
|
|
20240906,184300,98359871,693,693,693,693,0
|
|
20240906,184200,98359871,693,693,693,693,0
|
|
20240906,184100,98359871,693,693,693,693,0
|
|
20240906,184000,98359871,693,693,693,693,0
|
|
20240906,183900,98359871,693,693,693,693,0
|
|
20240906,183800,98359871,693,693,693,693,3349
|
|
20240906,183700,98359871,693,693,693,693,0
|
|
20240906,183600,98359871,693,693,693,693,0
|
|
20240906,183500,98359871,693,693,693,693,0
|
|
20240906,183400,98359871,693,693,693,693,0
|
|
20240906,183300,98359871,693,693,693,693,0
|
|
20240906,183200,98359871,693,693,693,693,0
|
|
20240906,183100,98359871,693,693,693,693,0
|
|
20240906,183000,98359871,693,693,693,693,0
|
|
20240906,182900,98359871,693,693,693,693,0
|
|
20240906,182800,98359871,693,693,693,693,0
|
|
20240906,182700,98359871,693,693,693,693,0
|
|
20240906,182600,98359871,693,693,693,693,0
|
|
20240906,182500,98359871,693,693,693,693,0
|
|
20240906,182400,98359871,693,693,693,693,0
|
|
20240906,182300,98359871,693,693,693,693,0
|
|
20240906,182200,98359871,693,693,693,693,0
|
|
20240906,182100,98359871,693,693,693,693,0
|
|
20240906,182000,98359871,693,693,693,693,0
|
|
20240906,181900,98359871,693,693,693,693,0
|
|
20240906,181800,98359871,693,693,693,693,0
|
|
20240906,181700,98359871,693,693,693,693,0
|
|
20240906,181600,98359871,693,693,693,693,0
|
|
20240906,181500,98359871,693,693,693,693,0
|
|
20240906,181400,98359871,693,693,693,693,0
|
|
20240906,181300,98359871,693,693,693,693,0
|
|
20240906,181200,98359871,693,693,693,693,0
|
|
20240906,181100,98359871,693,693,693,693,0
|
|
20240906,181000,98359871,693,693,693,693,0
|
|
20240906,180900,98359871,693,693,693,693,0
|
|
20240906,180800,98359871,693,693,693,693,3349
|
|
20240906,180700,98359871,693,693,693,693,0
|
|
20240906,180600,98359871,693,693,693,693,0
|
|
20240906,180500,98359871,693,693,693,693,0
|
|
20240906,180400,98359871,693,693,693,693,0
|
|
20240906,180300,98359871,693,693,693,693,0
|
|
20240906,180200,98359871,693,693,693,693,0
|
|
20240906,180100,98359871,693,693,693,693,0
|
|
20240906,180000,98359871,693,693,693,693,0
|
|
20240906,175900,98359871,693,693,693,693,0
|
|
20240906,175800,98359871,693,693,693,693,0
|
|
20240906,175700,98359871,693,693,693,693,0
|
|
20240906,175600,98359871,693,693,693,693,0
|
|
20240906,175500,98359871,693,693,693,693,0
|
|
20240906,175400,98359871,693,693,693,693,0
|
|
20240906,175300,98359871,693,693,693,693,0
|
|
20240906,175200,98359871,693,693,693,693,0
|
|
20240906,175100,98359871,693,693,693,693,0
|
|
20240906,175000,98359871,693,693,693,693,0
|
|
20240906,174900,98359871,693,693,693,693,0
|
|
20240906,174800,98359871,693,693,693,693,0
|
|
20240906,174700,98359871,693,693,693,693,0
|
|
20240906,174600,98359871,693,693,693,693,0
|
|
20240906,174500,98359871,693,693,693,693,0
|
|
20240906,174400,98359871,693,693,693,693,0
|
|
20240906,174300,98359871,693,693,693,693,0
|
|
20240906,174200,98359871,693,693,693,693,0
|
|
20240906,174100,98359871,693,693,693,693,0
|
|
20240906,174000,98359871,693,693,693,693,0
|
|
20240906,173900,98359871,693,693,693,693,0
|
|
20240906,173800,98359871,693,693,693,693,3349
|
|
20240906,173700,98359871,693,693,693,693,0
|
|
20240906,173600,98359871,693,693,693,693,0
|
|
20240906,173500,98359871,693,693,693,693,0
|
|
20240906,173400,98359871,693,693,693,693,0
|
|
20240906,173300,98359871,693,693,693,693,0
|
|
20240906,173200,98359871,693,693,693,693,0
|
|
20240906,173100,98359871,693,693,693,693,0
|
|
20240906,173000,98359871,693,693,693,693,0
|
|
20240906,172900,98359871,693,693,693,693,0
|
|
20240906,172800,98359871,693,693,693,693,0
|
|
20240906,172700,98359871,693,693,693,693,0
|
|
20240906,172600,98359871,693,693,693,693,0
|
|
20240906,172500,98359871,693,693,693,693,0
|
|
20240906,172400,98359871,693,693,693,693,0
|
|
20240906,172300,98359871,693,693,693,693,0
|
|
20240906,172200,98359871,693,693,693,693,0
|
|
20240906,172100,98359871,693,693,693,693,0
|
|
20240906,172000,98359871,693,693,693,693,0
|
|
20240906,171900,98359871,693,693,693,693,0
|
|
20240906,171800,98359871,693,693,693,693,0
|
|
20240906,171700,98359871,693,693,693,693,0
|
|
20240906,171600,98359871,693,693,693,693,0
|
|
20240906,171500,98359871,693,693,693,693,0
|
|
20240906,171400,98359871,693,693,693,693,0
|
|
20240906,171300,98359871,693,693,693,693,0
|
|
20240906,171200,98359871,693,693,693,693,0
|
|
20240906,171100,98359871,693,693,693,693,0
|
|
20240906,171000,98359871,693,693,693,693,0
|
|
20240906,170900,98359871,693,693,693,693,0
|
|
20240906,170800,98359871,693,693,693,693,3349
|
|
20240906,170700,98359871,693,693,693,693,0
|
|
20240906,170600,98359871,693,693,693,693,0
|
|
20240906,170500,98359871,693,693,693,693,0
|
|
20240906,170400,98359871,693,693,693,693,0
|
|
20240906,170300,98359871,693,693,693,693,0
|
|
20240906,170200,98359871,693,693,693,693,0
|
|
20240906,170100,98359871,693,693,693,693,0
|
|
20240906,170000,98359871,693,693,693,693,0
|
|
20240906,165900,98359871,693,693,693,693,0
|
|
20240906,165800,98359871,693,693,693,693,0
|
|
20240906,165700,98359871,693,693,693,693,0
|
|
20240906,165600,98359871,693,693,693,693,0
|
|
20240906,165500,98359871,693,693,693,693,0
|
|
20240906,165400,98359871,693,693,693,693,0
|
|
20240906,165300,98359871,693,693,693,693,0
|
|
20240906,165200,98359871,693,693,693,693,0
|
|
20240906,165100,98359871,693,693,693,693,0
|
|
20240906,165000,98359871,693,693,693,693,0
|
|
20240906,164900,98359871,693,693,693,693,0
|
|
20240906,164800,98359871,693,693,693,693,0
|
|
20240906,164700,98359871,693,693,693,693,0
|
|
20240906,164600,98359871,693,693,693,693,0
|
|
20240906,164500,98359871,693,693,693,693,0
|
|
20240906,164400,98359871,693,693,693,693,0
|
|
20240906,164300,98359871,693,693,693,693,0
|
|
20240906,164200,98359871,693,693,693,693,0
|
|
20240906,164100,98359871,693,693,693,693,0
|
|
20240906,164000,98359871,693,693,693,693,0
|
|
20240906,163900,98359871,693,693,693,693,0
|
|
20240906,163800,98359871,693,693,693,693,3349
|
|
20240906,163700,98359871,693,693,693,693,0
|
|
20240906,163600,98359871,693,693,693,693,0
|
|
20240906,163500,98359871,693,693,693,693,0
|
|
20240906,163400,98359871,693,693,693,693,0
|
|
20240906,163300,98359871,693,693,693,693,0
|
|
20240906,163200,98359871,693,693,693,693,0
|
|
20240906,163100,98359871,693,693,693,693,0
|
|
20240906,163000,98359871,693,693,693,693,0
|
|
20240906,162900,98359871,693,693,693,693,0
|
|
20240906,162800,98359871,693,693,693,693,0
|
|
20240906,162700,98359871,693,693,693,693,0
|
|
20240906,162600,98359871,693,693,693,693,0
|
|
20240906,162500,98359871,693,693,693,693,0
|
|
20240906,162400,98359871,693,693,693,693,0
|
|
20240906,162300,98359871,693,693,693,693,0
|
|
20240906,162200,98359871,693,693,693,693,0
|
|
20240906,162100,98359871,693,693,693,693,0
|
|
20240906,162000,98359871,693,693,693,693,0
|
|
20240906,161900,98359871,693,693,693,693,0
|
|
20240906,161800,98359871,693,693,693,693,0
|
|
20240906,161700,98359871,693,693,693,693,0
|
|
20240906,161600,98359871,693,693,693,693,0
|
|
20240906,161500,98359871,693,693,693,693,0
|
|
20240906,161400,98359871,693,693,693,693,0
|
|
20240906,161300,98359871,693,693,693,693,0
|
|
20240906,161200,98359871,693,693,693,693,0
|
|
20240906,161100,98359871,693,693,693,693,0
|
|
20240906,161000,98359871,693,693,693,693,0
|
|
20240906,160900,98359871,693,693,693,693,0
|
|
20240906,160800,98359871,693,693,693,693,3349
|
|
20240906,160700,98359871,693,693,693,693,0
|
|
20240906,160600,98359871,693,693,693,693,0
|
|
20240906,160500,98359871,693,693,693,693,0
|
|
20240906,160400,98359871,693,693,693,693,0
|
|
20240906,160300,98359871,693,693,693,693,0
|
|
20240906,160200,98359871,693,693,693,693,0
|
|
20240906,160100,98359871,693,693,693,693,0
|
|
20240906,160000,98359871,693,693,693,693,0
|
|
20240906,155900,98359871,693,693,693,693,0
|
|
20240906,155800,98359871,693,693,693,693,0
|
|
20240906,155700,98359871,693,693,693,693,0
|
|
20240906,155600,98359871,693,693,693,693,0
|
|
20240906,155500,98359871,693,693,693,693,0
|
|
20240906,155400,98359871,693,693,693,693,0
|
|
20240906,155300,98359871,693,693,693,693,0
|
|
20240906,155200,98359871,693,693,693,693,0
|
|
20240906,155100,98359871,693,693,693,693,0
|
|
20240906,155000,98359871,693,693,693,693,0
|
|
20240906,154900,98359871,693,693,693,693,0
|
|
20240906,154800,98359871,693,693,693,693,0
|
|
20240906,154700,98359871,693,693,693,693,0
|
|
20240906,154600,98359871,693,693,693,693,0
|
|
20240906,154500,98359871,693,693,693,693,0
|
|
20240906,154400,98359871,693,693,693,693,0
|
|
20240906,154300,98359871,693,693,693,693,0
|
|
20240906,154200,98359871,693,693,693,693,0
|
|
20240906,154100,98359871,693,693,693,693,0
|
|
20240906,154000,98359871,693,693,693,693,0
|
|
20240906,153900,98359871,693,693,693,693,0
|
|
20240906,153800,98359871,693,693,693,693,3349
|
|
20240906,153700,98359871,693,693,693,693,0
|
|
20240906,153600,98359871,693,693,693,693,0
|
|
20240906,153500,98359871,693,693,693,693,0
|
|
20240906,153400,98359871,693,693,693,693,0
|
|
20240906,153300,98359871,693,693,693,693,0
|
|
20240906,153200,98359871,693,693,693,693,0
|
|
20240906,153100,98359871,693,693,693,693,0
|
|
20240906,153000,98359871,693,693,693,693,3349
|
|
20240906,152900,96039014,686,686,686,686,0
|
|
20240906,152800,96039014,686,686,686,686,0
|
|
20240906,152700,96039014,686,686,686,686,0
|
|
20240906,152600,96039014,686,686,686,686,0
|
|
20240906,152500,96039014,686,686,686,686,0
|
|
20240906,152400,96039014,686,686,686,686,0
|
|
20240906,152300,96039014,686,686,686,686,0
|
|
20240906,152200,96039014,686,686,686,686,0
|
|
20240906,152100,96039014,686,686,686,686,0
|
|
20240906,152000,96039014,686,686,686,686,0
|
|
20240906,151900,96039014,686,686,686,686,250
|
|
20240906,151800,95867514,686,686,686,686,0
|
|
20240906,151700,95867514,686,686,686,686,77
|
|
20240906,151600,95814692,686,686,686,686,0
|
|
20240906,151500,95814692,686,685,686,685,800
|
|
20240906,151400,95266592,686,686,686,686,103
|
|
20240906,151300,95195934,686,686,686,686,102
|
|
20240906,151200,95125962,686,686,686,686,101
|
|
20240906,151100,95056676,686,686,686,686,2
|
|
20240906,151000,95055304,686,686,688,686,101
|
|
20240906,150900,94986016,685,685,685,685,181
|
|
20240906,150800,94862031,686,686,686,686,0
|
|
20240906,150700,94862031,686,686,686,686,0
|
|
20240906,150600,94862031,686,686,686,686,0
|
|
20240906,150500,94862031,686,686,686,686,0
|
|
20240906,150400,94862031,686,686,686,686,0
|
|
20240906,150300,94862031,686,684,686,683,7146
|
|
20240906,150200,89977236,684,684,684,684,0
|
|
20240906,150100,89977236,684,684,684,684,0
|
|
20240906,150000,89977236,684,684,684,684,501
|
|
20240906,145900,89634552,684,684,684,684,478
|
|
20240906,145800,89307600,684,684,684,684,2
|
|
20240906,145700,89306232,684,684,684,684,0
|
|
20240906,145600,89306232,684,684,684,684,14
|
|
20240906,145500,89296656,684,684,684,684,0
|
|
20240906,145400,89296656,684,684,684,684,1
|
|
20240906,145300,89295972,684,685,685,684,2990
|
|
20240906,145200,87250808,689,689,689,689,0
|
|
20240906,145100,87250808,689,689,689,689,0
|
|
20240906,145000,87250808,689,689,689,689,0
|
|
20240906,144900,87250808,689,689,689,689,0
|
|
20240906,144800,87250808,689,689,689,689,0
|
|
20240906,144700,87250808,689,689,689,689,0
|
|
20240906,144600,87250808,689,689,689,689,0
|
|
20240906,144500,87250808,689,689,689,689,1
|
|
20240906,144400,87250119,684,685,685,684,214
|
|
20240906,144300,87103543,685,685,685,685,801
|
|
20240906,144200,86554858,685,686,686,685,2000
|
|
20240906,144100,85184672,686,686,686,686,0
|
|
20240906,144000,85184672,686,686,686,686,0
|
|
20240906,143900,85184672,686,685,686,685,1720
|
|
20240906,143800,84005250,686,686,686,686,60
|
|
20240906,143700,83964090,686,686,686,686,0
|
|
20240906,143600,83964090,686,686,686,686,0
|
|
20240906,143500,83964090,686,686,686,686,0
|
|
20240906,143400,83964090,686,686,686,685,230
|
|
20240906,143300,83806425,686,686,686,686,748
|
|
20240906,143200,83293297,690,686,690,686,400
|
|
20240906,143100,83018893,686,686,686,686,1001
|
|
20240906,143000,82332207,690,690,690,690,1
|
|
20240906,142900,82331517,686,686,686,686,0
|
|
20240906,142800,82331517,686,686,686,686,458
|
|
20240906,142700,82017329,686,686,686,686,0
|
|
20240906,142600,82017329,686,686,686,686,2000
|
|
20240906,142500,80645329,686,688,688,686,1000
|
|
20240906,142400,79958746,690,690,690,690,0
|
|
20240906,142300,79958746,690,690,690,690,1
|
|
20240906,142200,79958056,690,690,690,690,0
|
|
20240906,142100,79958056,690,690,690,690,0
|
|
20240906,142000,79958056,690,690,690,690,0
|
|
20240906,141900,79958056,690,690,690,690,0
|
|
20240906,141800,79958056,690,690,690,690,0
|
|
20240906,141700,79958056,690,688,690,688,65
|
|
20240906,141600,79913332,688,688,688,688,434
|
|
20240906,141500,79614740,690,690,690,690,0
|
|
20240906,141400,79614740,690,690,690,690,1
|
|
20240906,141300,79614050,690,690,690,690,1
|
|
20240906,141200,79613360,690,690,690,690,0
|
|
20240906,141100,79613360,690,690,690,690,0
|
|
20240906,141000,79613360,690,690,690,690,20
|
|
20240906,140900,79599560,690,690,690,690,0
|
|
20240906,140800,79599560,690,693,693,690,18
|
|
20240906,140700,79587137,688,688,688,688,197
|
|
20240906,140600,79451601,691,691,691,691,1
|
|
20240906,140500,79450910,690,690,690,690,0
|
|
20240906,140400,79450910,690,690,690,690,0
|
|
20240906,140300,79450910,690,690,690,690,0
|
|
20240906,140200,79450910,690,690,690,690,0
|
|
20240906,140100,79450910,690,690,690,690,7
|
|
20240906,140000,79446080,691,691,691,691,10
|
|
20240906,135900,79439170,691,693,693,691,302
|
|
20240906,135800,79230468,693,693,693,693,30
|
|
20240906,135700,79209678,693,693,693,693,22
|
|
20240906,135600,79194432,694,694,694,694,0
|
|
20240906,135500,79194432,694,694,694,694,10
|
|
20240906,135400,79187492,691,694,694,691,2010
|
|
20240906,135300,77798552,694,694,694,694,10
|
|
20240906,135200,77791612,694,694,694,694,19
|
|
20240906,135100,77778426,694,694,694,694,1
|
|
20240906,135000,77777732,692,692,692,692,0
|
|
20240906,134900,77777732,692,692,692,692,1000
|
|
20240906,134800,77085732,692,692,692,692,1000
|
|
20240906,134700,76393732,691,691,691,691,184
|
|
20240906,134600,76266588,691,691,691,691,1008
|
|
20240906,134500,75570060,690,690,690,690,0
|
|
20240906,134400,75570060,690,690,690,690,0
|
|
20240906,134300,75570060,690,690,690,690,0
|
|
20240906,134200,75570060,690,690,690,690,2713
|
|
20240906,134100,73698090,690,690,690,690,289
|
|
20240906,134000,73498680,690,690,690,690,1100
|
|
20240906,133900,72739680,690,688,690,688,3900
|
|
20240906,133800,70050101,688,688,688,688,0
|
|
20240906,133700,70050101,688,688,688,688,0
|
|
20240906,133600,70050101,688,688,688,688,0
|
|
20240906,133500,70050101,688,688,688,688,0
|
|
20240906,133400,70050101,688,688,688,688,0
|
|
20240906,133300,70050101,688,688,688,688,0
|
|
20240906,133200,70050101,688,688,688,688,0
|
|
20240906,133100,70050101,688,688,688,688,0
|
|
20240906,133000,70050101,688,688,688,688,0
|
|
20240906,132900,70050101,688,688,688,688,0
|
|
20240906,132800,70050101,688,688,688,688,0
|
|
20240906,132700,70050101,688,688,688,688,1
|
|
20240906,132600,70049413,687,687,687,687,0
|
|
20240906,132500,70049413,687,687,687,687,0
|
|
20240906,132400,70049413,687,687,687,687,0
|
|
20240906,132300,70049413,687,687,687,687,0
|
|
20240906,132200,70049413,687,687,687,687,292
|
|
20240906,132100,69848809,687,687,687,687,0
|
|
20240906,132000,69848809,687,687,687,687,195
|
|
20240906,131900,69714844,687,687,687,687,200
|
|
20240906,131800,69577444,687,687,687,687,0
|
|
20240906,131700,69577444,687,687,687,687,0
|
|
20240906,131600,69577444,687,687,687,687,0
|
|
20240906,131500,69577444,687,687,687,687,0
|
|
20240906,131400,69577444,687,687,687,687,0
|
|
20240906,131300,69577444,687,687,687,687,300
|
|
20240906,131200,69371344,687,687,687,687,0
|
|
20240906,131100,69371344,687,687,687,687,0
|
|
20240906,131000,69371344,687,687,687,687,0
|
|
20240906,130900,69371344,687,687,687,687,0
|
|
20240906,130800,69371344,687,687,687,687,0
|
|
20240906,130700,69371344,687,687,687,687,0
|
|
20240906,130600,69371344,687,686,687,686,5
|
|
20240906,130500,69367913,685,685,685,685,0
|
|
20240906,130400,69367913,685,685,685,685,0
|
|
20240906,130300,69367913,685,685,685,685,0
|
|
20240906,130200,69367913,685,686,686,685,3001
|
|
20240906,130100,67312227,686,686,686,686,788
|
|
20240906,130000,66771659,686,687,687,686,4279
|
|
20240906,125900,63835310,688,689,689,688,114
|
|
20240906,125800,63756872,690,690,690,690,0
|
|
20240906,125700,63756872,690,690,690,690,0
|
|
20240906,125600,63756872,690,690,690,690,0
|
|
20240906,125500,63756872,690,690,690,690,0
|
|
20240906,125400,63756872,690,690,690,690,0
|
|
20240906,125300,63756872,690,690,690,690,0
|
|
20240906,125200,63756872,690,690,690,690,0
|
|
20240906,125100,63756872,690,690,690,690,0
|
|
20240906,125000,63756872,690,690,690,690,1
|
|
20240906,124900,63756182,690,690,690,690,0
|
|
20240906,124800,63756182,690,690,690,690,0
|
|
20240906,124700,63756182,690,690,690,690,0
|
|
20240906,124600,63756182,690,690,690,690,3
|
|
20240906,124500,63754112,688,688,688,688,11
|
|
20240906,124400,63746544,690,690,690,690,0
|
|
20240906,124300,63746544,690,690,690,690,1
|
|
20240906,124200,63745854,690,690,690,690,0
|
|
20240906,124100,63745854,690,690,690,690,0
|
|
20240906,124000,63745854,690,690,690,690,0
|
|
20240906,123900,63745854,690,690,690,690,0
|
|
20240906,123800,63745854,690,690,690,690,0
|
|
20240906,123700,63745854,690,690,690,690,0
|
|
20240906,123600,63745854,690,690,690,690,207
|
|
20240906,123500,63603024,690,690,690,690,0
|
|
20240906,123400,63603024,690,690,690,690,227
|
|
20240906,123300,63446394,690,690,690,690,0
|
|
20240906,123200,63446394,690,690,690,690,0
|
|
20240906,123100,63446394,690,690,690,690,145
|
|
20240906,123000,63346344,690,690,690,690,0
|
|
20240906,122900,63346344,690,690,690,690,0
|
|
20240906,122800,63346344,690,690,690,690,0
|
|
20240906,122700,63346344,690,690,690,690,0
|
|
20240906,122600,63346344,690,690,690,690,0
|
|
20240906,122500,63346344,690,690,690,690,0
|
|
20240906,122400,63346344,690,690,690,690,38
|
|
20240906,122300,63320124,690,690,690,690,50
|
|
20240906,122200,63285624,687,687,687,687,0
|
|
20240906,122100,63285624,687,687,687,687,0
|
|
20240906,122000,63285624,687,687,687,687,280
|
|
20240906,121900,63093264,690,690,690,690,0
|
|
20240906,121800,63093264,690,690,690,690,540
|
|
20240906,121700,62720664,688,688,688,688,0
|
|
20240906,121600,62720664,688,688,688,688,0
|
|
20240906,121500,62720664,688,688,688,688,0
|
|
20240906,121400,62720664,688,688,688,688,0
|
|
20240906,121300,62720664,688,688,688,688,267
|
|
20240906,121200,62536968,688,688,688,688,0
|
|
20240906,121100,62536968,688,688,688,688,0
|
|
20240906,121000,62536968,688,688,688,688,0
|
|
20240906,120900,62536968,688,688,688,688,0
|
|
20240906,120800,62536968,688,688,688,688,10
|
|
20240906,120700,62530088,688,688,688,688,20
|
|
20240906,120600,62516328,688,688,688,688,0
|
|
20240906,120500,62516328,688,688,688,688,0
|
|
20240906,120400,62516328,688,688,688,688,10
|
|
20240906,120300,62509448,688,688,688,688,0
|
|
20240906,120200,62509448,688,688,688,688,0
|
|
20240906,120100,62509448,688,686,688,686,20
|
|
20240906,120000,62495704,686,686,686,686,34
|
|
20240906,115900,62472380,688,688,688,688,0
|
|
20240906,115800,62472380,688,688,688,688,0
|
|
20240906,115700,62472380,688,688,688,688,0
|
|
20240906,115600,62472380,688,688,688,688,0
|
|
20240906,115500,62472380,688,688,688,688,0
|
|
20240906,115400,62472380,688,688,688,686,251
|
|
20240906,115300,62299892,688,688,688,688,156
|
|
20240906,115200,62192564,686,686,686,686,0
|
|
20240906,115100,62192564,686,686,686,686,0
|
|
20240906,115000,62192564,686,687,687,686,1000
|
|
20240906,114900,61506441,688,688,688,688,0
|
|
20240906,114800,61506441,688,688,688,688,0
|
|
20240906,114700,61506441,688,688,688,688,0
|
|
20240906,114600,61506441,688,688,688,688,0
|
|
20240906,114500,61506441,688,688,688,688,300
|
|
20240906,114400,61300041,688,688,688,688,0
|
|
20240906,114300,61300041,688,688,688,688,1
|
|
20240906,114200,61299353,688,689,689,688,73
|
|
20240906,114100,61249128,692,692,692,692,0
|
|
20240906,114000,61249128,692,692,692,692,0
|
|
20240906,113900,61249128,692,692,692,692,3
|
|
20240906,113800,61247052,692,692,692,692,0
|
|
20240906,113700,61247052,692,692,692,692,0
|
|
20240906,113600,61247052,692,692,692,692,0
|
|
20240906,113500,61247052,692,692,692,692,0
|
|
20240906,113400,61247052,692,692,692,692,0
|
|
20240906,113300,61247052,692,692,692,692,0
|
|
20240906,113200,61247052,692,692,692,692,200
|
|
20240906,113100,61108652,692,692,692,692,0
|
|
20240906,113000,61108652,692,692,692,692,0
|
|
20240906,112900,61108652,692,692,692,692,1
|
|
20240906,112800,61107960,692,692,692,692,0
|
|
20240906,112700,61107960,692,692,692,692,0
|
|
20240906,112600,61107960,692,692,692,692,22
|
|
20240906,112500,61092736,692,692,692,692,0
|
|
20240906,112400,61092736,692,690,692,690,3
|
|
20240906,112300,61090663,688,688,688,688,5459
|
|
20240906,112200,57334871,688,688,688,688,0
|
|
20240906,112100,57334871,688,688,688,688,0
|
|
20240906,112000,57334871,688,688,688,688,2000
|
|
20240906,111900,55958871,690,690,690,690,0
|
|
20240906,111800,55958871,690,690,690,690,0
|
|
20240906,111700,55958871,690,690,690,690,0
|
|
20240906,111600,55958871,690,690,690,690,23
|
|
20240906,111500,55943001,691,691,691,691,0
|
|
20240906,111400,55943001,691,691,691,691,16
|
|
20240906,111300,55931945,691,691,691,691,0
|
|
20240906,111200,55931945,691,691,691,691,0
|
|
20240906,111100,55931945,691,691,691,691,0
|
|
20240906,111000,55931945,691,691,691,691,21
|
|
20240906,110900,55917434,688,688,688,688,693
|
|
20240906,110800,55440650,688,690,690,688,3010
|
|
20240906,110700,53368652,690,690,690,690,0
|
|
20240906,110600,53368652,690,690,690,690,0
|
|
20240906,110500,53368652,690,690,690,690,0
|
|
20240906,110400,53368652,690,690,690,690,0
|
|
20240906,110300,53368652,690,690,690,690,0
|
|
20240906,110200,53368652,690,690,690,690,22
|
|
20240906,110100,53353472,690,690,690,690,0
|
|
20240906,110000,53353472,690,690,690,690,3045
|
|
20240906,105900,51252422,691,691,691,691,0
|
|
20240906,105800,51252422,691,691,691,691,0
|
|
20240906,105700,51252422,691,691,691,691,0
|
|
20240906,105600,51252422,691,691,691,691,2
|
|
20240906,105500,51251040,691,691,691,691,10
|
|
20240906,105400,51244130,691,691,691,691,1
|
|
20240906,105300,51243439,690,690,690,690,0
|
|
20240906,105200,51243439,690,690,690,690,49
|
|
20240906,105100,51209629,690,690,690,690,1
|
|
20240906,105000,51208939,689,689,689,689,1
|
|
20240906,104900,51208250,688,688,688,688,387
|
|
20240906,104800,50941994,688,688,688,688,0
|
|
20240906,104700,50941994,688,688,688,688,1
|
|
20240906,104600,50941306,688,688,688,688,0
|
|
20240906,104500,50941306,688,688,688,688,0
|
|
20240906,104400,50941306,688,688,688,688,0
|
|
20240906,104300,50941306,688,688,688,688,12
|
|
20240906,104200,50933050,688,688,688,688,1
|
|
20240906,104100,50932362,688,688,688,688,1
|
|
20240906,104000,50931674,688,688,688,688,1
|
|
20240906,103900,50930986,688,688,688,688,179
|
|
20240906,103800,50807834,688,688,688,688,0
|
|
20240906,103700,50807834,688,688,688,688,0
|
|
20240906,103600,50807834,688,688,688,688,0
|
|
20240906,103500,50807834,688,688,688,688,0
|
|
20240906,103400,50807834,688,688,688,688,0
|
|
20240906,103300,50807834,688,688,688,688,0
|
|
20240906,103200,50807834,688,688,688,688,1
|
|
20240906,103100,50807146,687,687,687,687,1
|
|
20240906,103000,50806459,687,687,687,687,0
|
|
20240906,102900,50806459,687,687,687,687,91
|
|
20240906,102800,50743942,687,687,687,687,60
|
|
20240906,102700,50702722,685,685,685,685,0
|
|
20240906,102600,50702722,685,685,685,685,0
|
|
20240906,102500,50702722,685,685,685,685,0
|
|
20240906,102400,50702722,685,685,685,685,0
|
|
20240906,102300,50702722,685,685,685,685,0
|
|
20240906,102200,50702722,685,685,685,685,0
|
|
20240906,102100,50702722,685,685,685,685,2857
|
|
20240906,102000,48745677,685,688,688,685,12
|
|
20240906,101900,48737433,688,688,688,688,0
|
|
20240906,101800,48737433,688,688,688,688,0
|
|
20240906,101700,48737433,688,688,688,688,80
|
|
20240906,101600,48682393,685,685,685,685,1
|
|
20240906,101500,48681708,685,686,686,685,8301
|
|
20240906,101400,42995222,688,688,688,688,0
|
|
20240906,101300,42995222,688,688,688,688,0
|
|
20240906,101200,42995222,688,688,688,688,0
|
|
20240906,101100,42995222,688,688,688,688,10
|
|
20240906,101000,42988342,683,683,683,683,0
|
|
20240906,100900,42988342,683,683,683,683,0
|
|
20240906,100800,42988342,683,687,687,683,20000
|
|
20240906,100700,29323259,689,690,690,689,33
|
|
20240906,100600,29300519,690,690,690,690,201
|
|
20240906,100500,29161829,690,690,690,690,200
|
|
20240906,100400,29023829,690,690,690,690,9
|
|
20240906,100300,29017619,690,690,690,690,2
|
|
20240906,100200,29016239,690,690,690,690,3
|
|
20240906,100100,29014169,690,690,690,690,133
|
|
20240906,100000,28922399,690,690,690,690,20
|
|
20240906,095900,28908599,690,690,690,690,102
|
|
20240906,095800,28838219,690,690,690,690,0
|
|
20240906,095700,28838219,690,685,690,685,11
|
|
20240906,095600,28830634,685,685,685,685,0
|
|
20240906,095500,28830634,685,685,685,685,911
|
|
20240906,095400,28206599,686,686,686,685,2945
|
|
20240906,095300,26188674,686,686,686,686,499
|
|
20240906,095200,25846360,686,689,689,685,10888
|
|
20240906,095100,18367427,689,689,689,689,1
|
|
20240906,095000,18366738,689,691,691,689,1001
|
|
20240906,094900,17677035,691,691,691,691,0
|
|
20240906,094800,17677035,691,691,691,691,2
|
|
20240906,094700,17675653,692,692,692,692,10
|
|
20240906,094600,17668733,690,691,691,690,2256
|
|
20240906,094500,16112002,692,693,693,692,3
|
|
20240906,094400,16109925,693,693,693,693,5
|
|
20240906,094300,16106460,693,693,693,693,1
|
|
20240906,094200,16105767,693,693,693,693,1
|
|
20240906,094100,16105074,693,693,693,693,50
|
|
20240906,094000,16070424,693,693,693,693,0
|
|
20240906,093900,16070424,693,693,693,693,55
|
|
20240906,093800,16032309,693,693,693,693,12
|
|
20240906,093700,16023993,693,693,693,690,1030
|
|
20240906,093600,15313203,690,691,691,690,2111
|
|
20240906,093500,13854564,693,693,693,693,6
|
|
20240906,093400,13850406,693,693,693,693,62
|
|
20240906,093300,13807440,693,692,693,692,51
|
|
20240906,093200,13772147,691,693,693,691,72
|
|
20240906,093100,13722391,693,693,693,693,6
|
|
20240906,093000,13718233,693,693,693,693,5
|
|
20240906,092900,13714768,694,694,694,694,4
|
|
20240906,092800,13711992,694,695,695,691,520
|
|
20240906,092700,13352602,694,694,694,694,0
|
|
20240906,092600,13352602,694,695,695,694,508
|
|
20240906,092500,13000042,695,695,695,695,0
|
|
20240906,092400,13000042,695,695,695,695,20
|
|
20240906,092300,12986142,690,690,690,690,0
|
|
20240906,092200,12986142,690,690,690,690,0
|
|
20240906,092100,12986142,690,690,690,690,0
|
|
20240906,092000,12986142,690,690,690,690,89
|
|
20240906,091900,12924732,690,690,690,690,0
|
|
20240906,091800,12924732,690,692,692,690,5000
|
|
20240906,091700,9469738,692,695,695,692,578
|
|
20240906,091600,9069631,695,695,695,695,0
|
|
20240906,091500,9069631,695,695,695,695,2
|
|
20240906,091400,9068241,695,695,695,695,123
|
|
20240906,091300,8982756,695,695,695,695,3
|
|
20240906,091200,8980671,700,700,700,700,1
|
|
20240906,091100,8979971,700,700,700,700,0
|
|
20240906,091000,8979971,700,700,700,700,0
|
|
20240906,090900,8979971,700,700,700,700,0
|
|
20240906,090800,8979971,700,700,700,700,0
|
|
20240906,090700,8979971,700,700,700,700,15
|
|
20240906,090600,8969471,700,700,700,700,44
|
|
20240906,090500,8938671,691,691,691,691,0
|
|
20240906,090400,8938671,691,691,691,691,0
|
|
20240906,090300,8938671,691,693,693,691,1000
|
|
20240906,090200,8247311,690,695,695,690,4000
|
|
20240906,090100,5479674,693,693,693,693,1
|
|
20240906,090000,5478981,703,690,703,690,7939
|