614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191100,59432687,722,722,722,722,948
|
|
20240923,191000,59432687,722,722,722,722,0
|
|
20240923,190900,59432687,722,722,722,722,0
|
|
20240923,190800,59432687,722,722,722,722,0
|
|
20240923,190700,59432687,722,722,722,722,0
|
|
20240923,190600,59432687,722,722,722,722,0
|
|
20240923,190500,59432687,722,722,722,722,0
|
|
20240923,190400,59432687,722,722,722,722,0
|
|
20240923,190300,59432687,722,722,722,722,0
|
|
20240923,190200,59432687,722,722,722,722,0
|
|
20240923,190100,59432687,722,722,722,722,0
|
|
20240923,190000,59432687,722,722,722,722,0
|
|
20240923,185900,59432687,722,722,722,722,0
|
|
20240923,185800,59432687,722,722,722,722,0
|
|
20240923,185700,59432687,722,722,722,722,0
|
|
20240923,185600,59432687,722,722,722,722,0
|
|
20240923,185500,59432687,722,722,722,722,0
|
|
20240923,185400,59432687,722,722,722,722,0
|
|
20240923,185300,59432687,722,722,722,722,0
|
|
20240923,185200,59432687,722,722,722,722,0
|
|
20240923,185100,59432687,722,722,722,722,0
|
|
20240923,185000,59432687,722,722,722,722,0
|
|
20240923,184900,59432687,722,722,722,722,0
|
|
20240923,184800,59432687,722,722,722,722,0
|
|
20240923,184700,59432687,722,722,722,722,0
|
|
20240923,184600,59432687,722,722,722,722,0
|
|
20240923,184500,59432687,722,722,722,722,0
|
|
20240923,184400,59432687,722,722,722,722,0
|
|
20240923,184300,59432687,722,722,722,722,0
|
|
20240923,184200,59432687,722,722,722,722,0
|
|
20240923,184100,59432687,722,722,722,722,948
|
|
20240923,184000,59432687,722,722,722,722,0
|
|
20240923,183900,59432687,722,722,722,722,0
|
|
20240923,183800,59432687,722,722,722,722,0
|
|
20240923,183700,59432687,722,722,722,722,0
|
|
20240923,183600,59432687,722,722,722,722,0
|
|
20240923,183500,59432687,722,722,722,722,0
|
|
20240923,183400,59432687,722,722,722,722,0
|
|
20240923,183300,59432687,722,722,722,722,0
|
|
20240923,183200,59432687,722,722,722,722,0
|
|
20240923,183100,59432687,722,722,722,722,0
|
|
20240923,183000,59432687,722,722,722,722,0
|
|
20240923,182900,59432687,722,722,722,722,0
|
|
20240923,182800,59432687,722,722,722,722,0
|
|
20240923,182700,59432687,722,722,722,722,0
|
|
20240923,182600,59432687,722,722,722,722,0
|
|
20240923,182500,59432687,722,722,722,722,0
|
|
20240923,182400,59432687,722,722,722,722,0
|
|
20240923,182300,59432687,722,722,722,722,0
|
|
20240923,182200,59432687,722,722,722,722,0
|
|
20240923,182100,59432687,722,722,722,722,0
|
|
20240923,182000,59432687,722,722,722,722,0
|
|
20240923,181900,59432687,722,722,722,722,0
|
|
20240923,181800,59432687,722,722,722,722,0
|
|
20240923,181700,59432687,722,722,722,722,0
|
|
20240923,181600,59432687,722,722,722,722,0
|
|
20240923,181500,59432687,722,722,722,722,0
|
|
20240923,181400,59432687,722,722,722,722,0
|
|
20240923,181300,59432687,722,722,722,722,0
|
|
20240923,181200,59432687,722,722,722,722,0
|
|
20240923,181100,59432687,722,722,722,722,948
|
|
20240923,181000,59432687,722,722,722,722,0
|
|
20240923,180900,59432687,722,722,722,722,0
|
|
20240923,180800,59432687,722,722,722,722,0
|
|
20240923,180700,59432687,722,722,722,722,0
|
|
20240923,180600,59432687,722,722,722,722,0
|
|
20240923,180500,59432687,722,722,722,722,0
|
|
20240923,180400,59432687,722,722,722,722,0
|
|
20240923,180300,59432687,722,722,722,722,0
|
|
20240923,180200,59432687,722,722,722,722,0
|
|
20240923,180100,59432687,722,722,722,722,0
|
|
20240923,180000,59432687,722,722,722,722,0
|
|
20240923,175900,59432687,722,722,722,722,0
|
|
20240923,175800,59432687,722,722,722,722,0
|
|
20240923,175700,59432687,722,722,722,722,0
|
|
20240923,175600,59432687,722,722,722,722,0
|
|
20240923,175500,59432687,722,722,722,722,0
|
|
20240923,175400,59432687,722,722,722,722,0
|
|
20240923,175300,59432687,722,722,722,722,0
|
|
20240923,175200,59432687,722,722,722,722,0
|
|
20240923,175100,59432687,722,722,722,722,0
|
|
20240923,175000,59432687,722,722,722,722,0
|
|
20240923,174900,59432687,722,722,722,722,0
|
|
20240923,174800,59432687,722,722,722,722,0
|
|
20240923,174700,59432687,722,722,722,722,0
|
|
20240923,174600,59432687,722,722,722,722,0
|
|
20240923,174500,59432687,722,722,722,722,0
|
|
20240923,174400,59432687,722,722,722,722,0
|
|
20240923,174300,59432687,722,722,722,722,0
|
|
20240923,174200,59432687,722,722,722,722,0
|
|
20240923,174100,59432687,722,722,722,722,948
|
|
20240923,174000,59432687,722,722,722,722,0
|
|
20240923,173900,59432687,722,722,722,722,0
|
|
20240923,173800,59432687,722,722,722,722,0
|
|
20240923,173700,59432687,722,722,722,722,0
|
|
20240923,173600,59432687,722,722,722,722,0
|
|
20240923,173500,59432687,722,722,722,722,0
|
|
20240923,173400,59432687,722,722,722,722,0
|
|
20240923,173300,59432687,722,722,722,722,0
|
|
20240923,173200,59432687,722,722,722,722,0
|
|
20240923,173100,59432687,722,722,722,722,0
|
|
20240923,173000,59432687,722,722,722,722,0
|
|
20240923,172900,59432687,722,722,722,722,0
|
|
20240923,172800,59432687,722,722,722,722,0
|
|
20240923,172700,59432687,722,722,722,722,0
|
|
20240923,172600,59432687,722,722,722,722,0
|
|
20240923,172500,59432687,722,722,722,722,0
|
|
20240923,172400,59432687,722,722,722,722,0
|
|
20240923,172300,59432687,722,722,722,722,0
|
|
20240923,172200,59432687,722,722,722,722,0
|
|
20240923,172100,59432687,722,722,722,722,0
|
|
20240923,172000,59432687,722,722,722,722,0
|
|
20240923,171900,59432687,722,722,722,722,0
|
|
20240923,171800,59432687,722,722,722,722,0
|
|
20240923,171700,59432687,722,722,722,722,0
|
|
20240923,171600,59432687,722,722,722,722,0
|
|
20240923,171500,59432687,722,722,722,722,0
|
|
20240923,171400,59432687,722,722,722,722,0
|
|
20240923,171300,59432687,722,722,722,722,0
|
|
20240923,171200,59432687,722,722,722,722,0
|
|
20240923,171100,59432687,722,722,722,722,948
|
|
20240923,171000,59432687,722,722,722,722,0
|
|
20240923,170900,59432687,722,722,722,722,0
|
|
20240923,170800,59432687,722,722,722,722,0
|
|
20240923,170700,59432687,722,722,722,722,0
|
|
20240923,170600,59432687,722,722,722,722,0
|
|
20240923,170500,59432687,722,722,722,722,0
|
|
20240923,170400,59432687,722,722,722,722,0
|
|
20240923,170300,59432687,722,722,722,722,0
|
|
20240923,170200,59432687,722,722,722,722,0
|
|
20240923,170100,59432687,722,722,722,722,0
|
|
20240923,170000,59432687,722,722,722,722,0
|
|
20240923,165900,59432687,722,722,722,722,0
|
|
20240923,165800,59432687,722,722,722,722,0
|
|
20240923,165700,59432687,722,722,722,722,0
|
|
20240923,165600,59432687,722,722,722,722,0
|
|
20240923,165500,59432687,722,722,722,722,0
|
|
20240923,165400,59432687,722,722,722,722,0
|
|
20240923,165300,59432687,722,722,722,722,0
|
|
20240923,165200,59432687,722,722,722,722,0
|
|
20240923,165100,59432687,722,722,722,722,0
|
|
20240923,165000,59432687,722,722,722,722,0
|
|
20240923,164900,59432687,722,722,722,722,0
|
|
20240923,164800,59432687,722,722,722,722,0
|
|
20240923,164700,59432687,722,722,722,722,0
|
|
20240923,164600,59432687,722,722,722,722,0
|
|
20240923,164500,59432687,722,722,722,722,0
|
|
20240923,164400,59432687,722,722,722,722,0
|
|
20240923,164300,59432687,722,722,722,722,0
|
|
20240923,164200,59432687,722,722,722,722,0
|
|
20240923,164100,59432687,722,722,722,722,948
|
|
20240923,164000,59432687,722,722,722,722,0
|
|
20240923,163900,59432687,722,722,722,722,0
|
|
20240923,163800,59432687,722,722,722,722,0
|
|
20240923,163700,59432687,722,722,722,722,0
|
|
20240923,163600,59432687,722,722,722,722,0
|
|
20240923,163500,59432687,722,722,722,722,0
|
|
20240923,163400,59432687,722,722,722,722,0
|
|
20240923,163300,59432687,722,722,722,722,0
|
|
20240923,163200,59432687,722,722,722,722,0
|
|
20240923,163100,59432687,722,722,722,722,0
|
|
20240923,163000,59432687,722,722,722,722,0
|
|
20240923,162900,59432687,722,722,722,722,0
|
|
20240923,162800,59432687,722,722,722,722,0
|
|
20240923,162700,59432687,722,722,722,722,0
|
|
20240923,162600,59432687,722,722,722,722,0
|
|
20240923,162500,59432687,722,722,722,722,0
|
|
20240923,162400,59432687,722,722,722,722,0
|
|
20240923,162300,59432687,722,722,722,722,0
|
|
20240923,162200,59432687,722,722,722,722,0
|
|
20240923,162100,59432687,722,722,722,722,0
|
|
20240923,162000,59432687,722,722,722,722,0
|
|
20240923,161900,59432687,722,722,722,722,0
|
|
20240923,161800,59432687,722,722,722,722,0
|
|
20240923,161700,59432687,722,722,722,722,0
|
|
20240923,161600,59432687,722,722,722,722,0
|
|
20240923,161500,59432687,722,722,722,722,0
|
|
20240923,161400,59432687,722,722,722,722,0
|
|
20240923,161300,59432687,722,722,722,722,0
|
|
20240923,161200,59432687,722,722,722,722,0
|
|
20240923,161100,59432687,722,722,722,722,948
|
|
20240923,161000,59432687,722,722,722,722,0
|
|
20240923,160900,59432687,722,722,722,722,0
|
|
20240923,160800,59432687,722,722,722,722,0
|
|
20240923,160700,59432687,722,722,722,722,0
|
|
20240923,160600,59432687,722,722,722,722,0
|
|
20240923,160500,59432687,722,722,722,722,0
|
|
20240923,160400,59432687,722,722,722,722,0
|
|
20240923,160300,59432687,722,722,722,722,0
|
|
20240923,160200,59432687,722,722,722,722,0
|
|
20240923,160100,59432687,722,722,722,722,0
|
|
20240923,160000,59432687,722,722,722,722,0
|
|
20240923,155900,59432687,722,722,722,722,0
|
|
20240923,155800,59432687,722,722,722,722,0
|
|
20240923,155700,59432687,722,722,722,722,0
|
|
20240923,155600,59432687,722,722,722,722,0
|
|
20240923,155500,59432687,722,722,722,722,0
|
|
20240923,155400,59432687,722,722,722,722,0
|
|
20240923,155300,59432687,722,722,722,722,0
|
|
20240923,155200,59432687,722,722,722,722,0
|
|
20240923,155100,59432687,722,722,722,722,0
|
|
20240923,155000,59432687,722,722,722,722,0
|
|
20240923,154900,59432687,722,722,722,722,0
|
|
20240923,154800,59432687,722,722,722,722,0
|
|
20240923,154700,59432687,722,722,722,722,0
|
|
20240923,154600,59432687,722,722,722,722,0
|
|
20240923,154500,59432687,722,722,722,722,0
|
|
20240923,154400,59432687,722,722,722,722,0
|
|
20240923,154300,59432687,722,722,722,722,0
|
|
20240923,154200,59432687,722,722,722,722,0
|
|
20240923,154100,59432687,722,722,722,722,948
|
|
20240923,154000,59432687,722,722,722,722,0
|
|
20240923,153900,59432687,722,722,722,722,0
|
|
20240923,153800,59432687,722,722,722,722,0
|
|
20240923,153700,59432687,722,722,722,722,0
|
|
20240923,153600,59432687,722,722,722,722,0
|
|
20240923,153500,59432687,722,722,722,722,0
|
|
20240923,153400,59432687,722,722,722,722,0
|
|
20240923,153300,59432687,722,722,722,722,0
|
|
20240923,153200,59432687,722,722,722,722,0
|
|
20240923,153100,59432687,722,722,722,722,0
|
|
20240923,153000,59432687,722,722,722,722,948
|
|
20240923,152900,58748231,717,717,717,717,0
|
|
20240923,152800,58748231,717,717,717,717,0
|
|
20240923,152700,58748231,717,717,717,717,0
|
|
20240923,152600,58748231,717,717,717,717,0
|
|
20240923,152500,58748231,717,717,717,717,0
|
|
20240923,152400,58748231,717,717,717,717,0
|
|
20240923,152300,58748231,717,717,717,717,0
|
|
20240923,152200,58748231,717,717,717,717,0
|
|
20240923,152100,58748231,717,717,717,717,0
|
|
20240923,152000,58748231,717,717,717,717,0
|
|
20240923,151900,58748231,717,717,717,717,0
|
|
20240923,151800,58748231,717,717,717,717,3
|
|
20240923,151700,58746080,718,718,718,718,1
|
|
20240923,151600,58745362,717,717,717,717,3
|
|
20240923,151500,58743211,718,718,718,718,10
|
|
20240923,151400,58736031,709,709,709,709,0
|
|
20240923,151300,58736031,709,709,709,709,0
|
|
20240923,151200,58736031,709,709,709,709,0
|
|
20240923,151100,58736031,709,709,709,709,0
|
|
20240923,151000,58736031,709,709,709,709,0
|
|
20240923,150900,58736031,709,717,717,709,6601
|
|
20240923,150800,54037185,718,719,719,718,698
|
|
20240923,150700,53535922,719,719,719,719,0
|
|
20240923,150600,53535922,719,719,719,719,0
|
|
20240923,150500,53535922,719,719,719,719,10
|
|
20240923,150400,53528732,719,719,719,719,1
|
|
20240923,150300,53528013,719,719,719,719,0
|
|
20240923,150200,53528013,719,719,719,719,1000
|
|
20240923,150100,52809013,720,720,720,720,427
|
|
20240923,150000,52501573,720,720,720,720,1290
|
|
20240923,145900,51572773,720,720,720,720,0
|
|
20240923,145800,51572773,720,720,720,720,0
|
|
20240923,145700,51572773,720,720,720,720,0
|
|
20240923,145600,51572773,720,720,720,720,39
|
|
20240923,145500,51544693,724,724,724,724,0
|
|
20240923,145400,51544693,724,724,724,724,1
|
|
20240923,145300,51543969,723,723,723,723,201
|
|
20240923,145200,51398646,724,724,724,724,0
|
|
20240923,145100,51398646,724,724,724,724,4417
|
|
20240923,145000,48200738,724,721,724,721,2584
|
|
20240923,144900,46333970,720,720,720,720,1
|
|
20240923,144800,46333250,721,721,721,721,0
|
|
20240923,144700,46333250,721,721,721,721,500
|
|
20240923,144600,45972750,721,721,721,721,1
|
|
20240923,144500,45972029,720,720,720,720,0
|
|
20240923,144400,45972029,720,720,720,720,0
|
|
20240923,144300,45972029,720,720,720,720,494
|
|
20240923,144200,45616349,720,720,720,720,0
|
|
20240923,144100,45616349,720,720,720,720,0
|
|
20240923,144000,45616349,720,720,720,720,2
|
|
20240923,143900,45614909,719,719,719,719,500
|
|
20240923,143800,45255409,720,720,720,720,4
|
|
20240923,143700,45252529,720,720,720,720,853
|
|
20240923,143600,44638369,720,720,720,720,2000
|
|
20240923,143500,43198369,720,720,720,720,0
|
|
20240923,143400,43198369,720,720,720,720,14
|
|
20240923,143300,43188289,720,720,720,720,0
|
|
20240923,143200,43188289,720,720,720,720,0
|
|
20240923,143100,43188289,720,720,720,720,0
|
|
20240923,143000,43188289,720,720,720,720,0
|
|
20240923,142900,43188289,720,720,720,720,0
|
|
20240923,142800,43188289,720,720,720,720,39
|
|
20240923,142700,43160209,720,720,720,720,0
|
|
20240923,142600,43160209,720,720,720,720,0
|
|
20240923,142500,43160209,720,720,720,720,0
|
|
20240923,142400,43160209,720,720,720,720,0
|
|
20240923,142300,43160209,720,720,720,720,1
|
|
20240923,142200,43159489,720,720,720,720,0
|
|
20240923,142100,43159489,720,720,720,720,0
|
|
20240923,142000,43159489,720,720,720,720,0
|
|
20240923,141900,43159489,720,718,720,718,4
|
|
20240923,141800,43156614,720,720,720,720,0
|
|
20240923,141700,43156614,720,720,720,720,0
|
|
20240923,141600,43156614,720,720,720,720,0
|
|
20240923,141500,43156614,720,720,720,720,0
|
|
20240923,141400,43156614,720,720,720,720,1
|
|
20240923,141300,43155894,720,720,720,720,4
|
|
20240923,141200,43153014,720,720,720,720,0
|
|
20240923,141100,43153014,720,720,720,720,0
|
|
20240923,141000,43153014,720,720,720,720,1
|
|
20240923,140900,43152294,720,720,720,720,0
|
|
20240923,140800,43152294,720,720,720,720,10000
|
|
20240923,140700,35952294,720,720,720,720,0
|
|
20240923,140600,35952294,720,720,720,720,0
|
|
20240923,140500,35952294,720,720,720,720,0
|
|
20240923,140400,35952294,720,720,720,720,1
|
|
20240923,140300,35951574,720,720,720,720,0
|
|
20240923,140200,35951574,720,720,720,720,0
|
|
20240923,140100,35951574,720,720,720,720,0
|
|
20240923,140000,35951574,720,720,720,720,58
|
|
20240923,135900,35909814,720,720,720,720,119
|
|
20240923,135800,35824134,720,720,720,720,57
|
|
20240923,135700,35783094,720,720,720,720,51
|
|
20240923,135600,35746374,720,720,720,720,58
|
|
20240923,135500,35704614,720,720,720,720,69
|
|
20240923,135400,35654934,720,720,720,720,59
|
|
20240923,135300,35612454,720,720,720,720,58
|
|
20240923,135200,35570694,720,720,720,720,53
|
|
20240923,135100,35532534,720,720,720,720,84
|
|
20240923,135000,35472054,720,720,720,720,108
|
|
20240923,134900,35394294,720,720,720,720,48
|
|
20240923,134800,35359734,720,720,720,720,103
|
|
20240923,134700,35285574,720,720,720,720,0
|
|
20240923,134600,35285574,720,719,720,719,80
|
|
20240923,134500,35227995,719,719,719,719,1
|
|
20240923,134400,35227276,719,719,719,719,107
|
|
20240923,134300,35150343,719,719,719,719,116
|
|
20240923,134200,35066939,719,719,719,719,11
|
|
20240923,134100,35059030,719,719,719,719,117
|
|
20240923,134000,34974907,719,719,719,719,58
|
|
20240923,133900,34933205,719,718,719,718,59
|
|
20240923,133800,34890785,719,719,719,719,57
|
|
20240923,133700,34849802,719,719,719,719,112
|
|
20240923,133600,34769274,719,719,719,719,0
|
|
20240923,133500,34769274,719,719,719,719,106
|
|
20240923,133400,34693060,719,719,719,719,53
|
|
20240923,133300,34654953,719,719,719,719,58
|
|
20240923,133200,34613251,719,719,719,719,51
|
|
20240923,133100,34576582,719,719,719,719,105
|
|
20240923,133000,34501087,720,719,720,719,53
|
|
20240923,132900,34462929,720,720,720,720,112
|
|
20240923,132800,34382289,720,720,720,720,58
|
|
20240923,132700,34340529,720,720,720,720,0
|
|
20240923,132600,34340529,720,720,720,720,139
|
|
20240923,132500,34240449,720,720,720,720,0
|
|
20240923,132400,34240449,720,719,720,719,90
|
|
20240923,132300,34175683,719,719,719,719,52
|
|
20240923,132200,34138295,719,719,719,719,57
|
|
20240923,132100,34097312,719,719,719,719,60
|
|
20240923,132000,34054172,719,719,719,719,120
|
|
20240923,131900,33967892,719,719,719,719,680
|
|
20240923,131800,33478972,720,720,720,720,154
|
|
20240923,131700,33368092,720,720,720,720,0
|
|
20240923,131600,33368092,720,720,720,720,109
|
|
20240923,131500,33289612,720,720,720,720,50
|
|
20240923,131400,33253612,720,720,720,720,58
|
|
20240923,131300,33211852,720,720,720,720,115
|
|
20240923,131200,33129052,720,720,720,720,52
|
|
20240923,131100,33091612,720,720,720,720,58
|
|
20240923,131000,33049852,720,720,720,720,46
|
|
20240923,130900,33016732,720,720,720,720,104
|
|
20240923,130800,32941852,720,720,720,720,0
|
|
20240923,130700,32941852,720,720,720,720,104
|
|
20240923,130600,32866972,720,720,720,720,50
|
|
20240923,130500,32830972,720,720,720,720,59
|
|
20240923,130400,32788492,719,720,720,719,49
|
|
20240923,130300,32753213,720,720,720,720,1788
|
|
20240923,130200,31465853,720,720,720,720,57
|
|
20240923,130100,31424813,720,720,720,720,1109
|
|
20240923,130000,30626333,720,720,720,720,4
|
|
20240923,125900,30623453,720,719,720,719,116
|
|
20240923,125800,30539934,720,720,720,720,107
|
|
20240923,125700,30462894,720,720,720,720,0
|
|
20240923,125600,30462894,720,720,720,720,149
|
|
20240923,125500,30355614,720,720,720,720,61
|
|
20240923,125400,30311694,720,720,720,720,72
|
|
20240923,125300,30259854,720,720,720,720,50
|
|
20240923,125200,30223854,720,719,720,719,344
|
|
20240923,125100,29976218,719,719,719,719,57
|
|
20240923,125000,29935235,719,719,719,719,108
|
|
20240923,124900,29857583,719,719,719,719,0
|
|
20240923,124800,29857583,719,719,719,719,212
|
|
20240923,124700,29705155,719,719,719,719,56
|
|
20240923,124600,29664891,719,719,719,719,58
|
|
20240923,124500,29623189,719,719,719,719,60
|
|
20240923,124400,29580049,719,719,719,719,103
|
|
20240923,124300,29505992,719,719,719,719,1
|
|
20240923,124200,29505273,719,719,719,719,118
|
|
20240923,124100,29420431,719,719,719,719,55
|
|
20240923,124000,29380886,719,719,719,719,0
|
|
20240923,123900,29380886,719,719,719,719,166
|
|
20240923,123800,29261532,719,719,719,719,55
|
|
20240923,123700,29221987,719,719,719,719,57
|
|
20240923,123600,29181004,719,719,719,719,60
|
|
20240923,123500,29137864,719,719,719,719,58
|
|
20240923,123400,29096162,717,718,718,717,2
|
|
20240923,123300,29094727,719,719,719,719,105
|
|
20240923,123200,29019232,719,719,719,719,0
|
|
20240923,123100,29019232,719,719,719,719,104
|
|
20240923,123000,28944456,719,719,719,719,47
|
|
20240923,122900,28910663,719,719,719,719,58
|
|
20240923,122800,28868961,719,719,719,719,45
|
|
20240923,122700,28836606,719,719,719,719,113
|
|
20240923,122600,28755359,719,719,719,719,57
|
|
20240923,122500,28714376,719,718,719,718,96
|
|
20240923,122400,28645387,719,719,719,719,185
|
|
20240923,122300,28512372,719,719,719,719,0
|
|
20240923,122200,28512372,719,718,719,718,76
|
|
20240923,122100,28457750,718,718,718,718,0
|
|
20240923,122000,28457750,718,718,718,718,114
|
|
20240923,121900,28375898,718,718,718,718,56
|
|
20240923,121800,28335690,718,718,718,718,57
|
|
20240923,121700,28294764,718,718,718,718,60
|
|
20240923,121600,28251684,718,718,718,718,104
|
|
20240923,121500,28177012,718,718,718,718,0
|
|
20240923,121400,28177012,718,718,718,718,108
|
|
20240923,121300,28099468,718,718,718,718,47
|
|
20240923,121200,28065722,718,718,718,718,80
|
|
20240923,121100,28008282,718,718,718,718,120
|
|
20240923,121000,27922122,718,718,718,718,60
|
|
20240923,120900,27879042,717,718,718,717,71
|
|
20240923,120800,27828077,718,718,718,718,55
|
|
20240923,120700,27788587,718,718,718,718,58
|
|
20240923,120600,27746943,718,718,718,718,50
|
|
20240923,120500,27711043,718,718,718,718,115
|
|
20240923,120400,27628473,718,718,718,718,0
|
|
20240923,120300,27628473,718,719,719,718,718
|
|
20240923,120200,27112891,719,719,719,719,58
|
|
20240923,120100,27071189,719,719,719,719,58
|
|
20240923,120000,27029487,719,719,719,719,59
|
|
20240923,115900,26987066,719,718,719,718,119
|
|
20240923,115800,26901507,719,719,719,719,0
|
|
20240923,115700,26901507,719,719,719,719,108
|
|
20240923,115600,26823855,719,719,719,719,106
|
|
20240923,115500,26747641,719,719,719,719,200
|
|
20240923,115400,26603841,719,719,719,719,136
|
|
20240923,115300,26506057,719,719,719,719,100
|
|
20240923,115200,26434157,719,719,719,719,220
|
|
20240923,115100,26275977,719,718,719,718,854
|
|
20240923,115000,25662748,718,718,718,718,58
|
|
20240923,114900,25621104,718,717,718,717,58
|
|
20240923,114800,25579461,718,718,718,718,163
|
|
20240923,114700,25462427,718,718,718,718,0
|
|
20240923,114600,25462427,718,717,718,717,55
|
|
20240923,114500,25422938,718,718,718,717,77
|
|
20240923,114400,25367654,718,718,718,718,59
|
|
20240923,114300,25325292,718,718,718,718,45
|
|
20240923,114200,25292982,718,718,718,718,103
|
|
20240923,114100,25219028,718,718,718,718,57
|
|
20240923,114000,25178102,718,718,718,718,55
|
|
20240923,113900,25138612,718,719,719,718,383
|
|
20240923,113800,24863560,719,719,719,719,50
|
|
20240923,113700,24827610,719,719,719,719,172
|
|
20240923,113600,24703942,719,719,719,719,0
|
|
20240923,113500,24703942,719,719,719,719,114
|
|
20240923,113400,24621976,719,719,719,719,46
|
|
20240923,113300,24588902,719,719,719,719,58
|
|
20240923,113200,24547200,719,719,719,719,477
|
|
20240923,113100,24204237,719,719,719,719,109
|
|
20240923,113000,24125866,719,719,719,719,0
|
|
20240923,112900,24125866,719,719,719,719,114
|
|
20240923,112800,24043900,719,719,719,719,52
|
|
20240923,112700,24006512,719,719,719,719,61
|
|
20240923,112600,23962653,719,719,719,719,91
|
|
20240923,112500,23897224,719,719,719,719,58
|
|
20240923,112400,23855522,719,718,719,718,66
|
|
20240923,112300,23808083,719,719,719,719,80
|
|
20240923,112200,23750563,719,719,719,719,57
|
|
20240923,112100,23709580,719,719,719,719,50
|
|
20240923,112000,23673630,719,719,719,718,129
|
|
20240923,111900,23580899,718,718,718,718,1
|
|
20240923,111800,23580181,718,719,719,718,78
|
|
20240923,111700,23524119,718,719,719,718,78
|
|
20240923,111600,23468059,718,718,718,718,22
|
|
20240923,111500,23452263,719,719,719,719,61
|
|
20240923,111400,23408404,719,719,719,718,101
|
|
20240923,111300,23335826,719,719,719,719,47
|
|
20240923,111200,23302033,719,719,719,719,113
|
|
20240923,111100,23220786,719,719,719,719,1
|
|
20240923,111000,23220067,719,719,719,719,104
|
|
20240923,110900,23145291,718,719,719,718,348
|
|
20240923,110800,22895201,718,719,719,718,132
|
|
20240923,110700,22800315,718,718,718,718,64
|
|
20240923,110600,22754363,716,716,716,716,0
|
|
20240923,110500,22754363,716,716,716,716,5
|
|
20240923,110400,22750783,716,716,716,716,0
|
|
20240923,110300,22750783,716,716,716,713,17
|
|
20240923,110200,22738656,711,719,719,711,788
|
|
20240923,110100,22176444,714,714,714,714,322
|
|
20240923,110000,21946536,717,718,718,717,509
|
|
20240923,105900,21581575,719,719,719,719,104
|
|
20240923,105800,21506799,719,719,719,719,45
|
|
20240923,105700,21474444,719,719,719,719,59
|
|
20240923,105600,21432023,719,719,719,719,44
|
|
20240923,105500,21400387,719,719,719,719,107
|
|
20240923,105400,21323454,719,719,719,719,58
|
|
20240923,105300,21281752,719,719,719,719,54
|
|
20240923,105200,21242926,719,719,719,719,111
|
|
20240923,105100,21163117,719,719,719,719,0
|
|
20240923,105000,21163117,719,719,719,718,112
|
|
20240923,104900,21082590,718,719,719,718,114
|
|
20240923,104800,21000625,719,719,719,719,104
|
|
20240923,104700,20925849,720,720,720,720,4461
|
|
20240923,104600,17713929,720,720,720,720,87
|
|
20240923,104500,17651289,720,720,720,720,51
|
|
20240923,104400,17614569,719,718,719,718,9
|
|
20240923,104300,17608099,719,719,719,719,43
|
|
20240923,104200,17577182,719,719,719,719,355
|
|
20240923,104100,17321937,720,720,720,720,51
|
|
20240923,104000,17285217,720,719,720,719,62
|
|
20240923,103900,17240580,720,719,720,719,71
|
|
20240923,103800,17189461,720,720,720,720,36
|
|
20240923,103700,17163541,719,719,719,719,1522
|
|
20240923,103600,16069223,719,720,720,719,111
|
|
20240923,103500,15989357,719,718,719,718,507
|
|
20240923,103400,15625261,717,717,717,717,2
|
|
20240923,103300,15623827,717,718,718,717,416
|
|
20240923,103200,15325387,718,718,718,718,0
|
|
20240923,103100,15325387,718,718,718,718,45
|
|
20240923,103000,15293077,717,718,718,717,282
|
|
20240923,102900,15090826,718,718,718,718,4
|
|
20240923,102800,15087954,714,714,714,714,0
|
|
20240923,102700,15087954,714,714,714,714,0
|
|
20240923,102600,15087954,714,714,714,714,14
|
|
20240923,102500,15077958,714,716,716,714,891
|
|
20240923,102400,14441666,717,717,717,717,56
|
|
20240923,102300,14401514,717,717,717,717,115
|
|
20240923,102200,14319059,718,718,718,718,58
|
|
20240923,102100,14277415,718,718,718,718,58
|
|
20240923,102000,14235771,717,717,717,717,0
|
|
20240923,101900,14235771,717,718,718,717,100
|
|
20240923,101800,14164018,717,717,717,717,109
|
|
20240923,101700,14085865,718,718,718,718,2
|
|
20240923,101600,14084429,717,719,719,717,1174
|
|
20240923,101500,13240555,715,715,715,715,0
|
|
20240923,101400,13240555,715,715,715,715,214
|
|
20240923,101300,13087545,714,718,718,714,760
|
|
20240923,101200,12543928,719,719,719,719,58
|
|
20240923,101100,12502226,718,718,719,718,123
|
|
20240923,101000,12413800,719,719,719,719,113
|
|
20240923,100900,12332553,719,719,719,719,2
|
|
20240923,100800,12331115,719,719,719,719,59
|
|
20240923,100700,12288694,718,718,718,718,128
|
|
20240923,100600,12196790,718,718,718,718,67
|
|
20240923,100500,12148684,718,718,718,718,54
|
|
20240923,100400,12109912,718,718,718,718,60
|
|
20240923,100300,12066832,718,718,718,718,63
|
|
20240923,100200,12021598,718,718,718,718,106
|
|
20240923,100100,11945490,719,718,719,718,63
|
|
20240923,100000,11900251,718,718,718,718,104
|
|
20240923,095900,11825579,719,717,719,717,97
|
|
20240923,095800,11755839,720,718,720,718,3500
|
|
20240923,095700,9237949,718,717,718,717,771
|
|
20240923,095600,8685085,717,717,717,717,50
|
|
20240923,095500,8649235,717,717,717,717,58
|
|
20240923,095400,8607649,716,716,716,716,28
|
|
20240923,095300,8587601,716,716,716,716,110
|
|
20240923,095200,8508841,716,716,716,716,57
|
|
20240923,095100,8468029,716,716,716,716,56
|
|
20240923,095000,8427933,716,716,716,716,58
|
|
20240923,094900,8386405,716,715,716,715,147
|
|
20240923,094800,8281203,716,716,716,716,166
|
|
20240923,094700,8162347,715,715,715,715,462
|
|
20240923,094600,7832017,715,715,715,715,161
|
|
20240923,094500,7716902,715,715,715,715,0
|
|
20240923,094400,7716902,715,714,715,714,116
|
|
20240923,094300,7634020,715,715,715,715,1
|
|
20240923,094200,7633305,710,712,712,710,100
|
|
20240923,094100,7562197,714,714,714,714,54
|
|
20240923,094000,7523641,715,715,715,715,109
|
|
20240923,093900,7445706,715,715,715,715,114
|
|
20240923,093800,7364196,715,715,715,715,89
|
|
20240923,093700,7300561,715,715,715,715,95
|
|
20240923,093600,7232636,715,715,715,714,56
|
|
20240923,093500,7192597,715,715,715,714,302
|
|
20240923,093400,6976810,715,715,715,715,74
|
|
20240923,093300,6923900,715,715,715,715,60
|
|
20240923,093200,6881000,715,715,715,715,136
|
|
20240923,093100,6783760,715,715,715,715,243
|
|
20240923,093000,6610015,714,714,714,714,230
|
|
20240923,092900,6445795,715,714,715,714,105
|
|
20240923,092800,6370778,714,714,714,714,60
|
|
20240923,092700,6327938,714,713,714,713,2857
|
|
20240923,092600,4288178,713,713,713,713,15
|
|
20240923,092500,4277483,713,713,713,713,11
|
|
20240923,092400,4269640,713,712,713,712,159
|
|
20240923,092300,4156373,713,713,713,713,66
|
|
20240923,092200,4109315,711,711,711,711,58
|
|
20240923,092100,4068077,712,713,713,712,102
|
|
20240923,092000,3995398,713,711,713,711,551
|
|
20240923,091900,3602967,711,712,712,711,59
|
|
20240923,091800,3560960,713,713,713,713,0
|
|
20240923,091700,3560960,713,710,713,710,1560
|
|
20240923,091600,2450145,710,710,710,710,183
|
|
20240923,091500,2320215,711,711,711,711,58
|
|
20240923,091400,2278977,710,711,712,710,177
|
|
20240923,091300,2153096,710,709,711,709,1212
|
|
20240923,091200,1293113,709,709,709,709,42
|
|
20240923,091100,1263335,709,707,709,707,463
|
|
20240923,091000,935078,706,705,706,705,17
|
|
20240923,090900,923077,705,705,705,705,0
|
|
20240923,090800,923077,705,705,705,705,0
|
|
20240923,090700,923077,705,705,705,705,0
|
|
20240923,090600,923077,705,708,709,705,1030
|
|
20240923,090500,196748,707,707,707,707,23
|
|
20240923,090400,180487,707,707,707,707,0
|
|
20240923,090300,180487,707,707,707,707,0
|
|
20240923,090200,180487,707,707,707,707,1
|
|
20240923,090100,179780,707,707,707,707,0
|
|
20240923,090000,179780,707,708,708,707,254
|