620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191700,3669497427,508,508,508,508,118225
|
|
20240905,191600,3669497427,508,508,508,508,0
|
|
20240905,191500,3669497427,508,508,508,508,0
|
|
20240905,191400,3669497427,508,508,508,508,0
|
|
20240905,191300,3669497427,508,508,508,508,0
|
|
20240905,191200,3669497427,508,508,508,508,0
|
|
20240905,191100,3669497427,508,508,508,508,0
|
|
20240905,191000,3669497427,508,508,508,508,0
|
|
20240905,190900,3669497427,508,508,508,508,0
|
|
20240905,190800,3669497427,508,508,508,508,0
|
|
20240905,190700,3669497427,508,508,508,508,0
|
|
20240905,190600,3669497427,508,508,508,508,0
|
|
20240905,190500,3669497427,508,508,508,508,0
|
|
20240905,190400,3669497427,508,508,508,508,0
|
|
20240905,190300,3669497427,508,508,508,508,0
|
|
20240905,190200,3669497427,508,508,508,508,0
|
|
20240905,190100,3669497427,508,508,508,508,0
|
|
20240905,190000,3669497427,508,508,508,508,0
|
|
20240905,185900,3669497427,508,508,508,508,0
|
|
20240905,185800,3669497427,508,508,508,508,0
|
|
20240905,185700,3669497427,508,508,508,508,0
|
|
20240905,185600,3669497427,508,508,508,508,0
|
|
20240905,185500,3669497427,508,508,508,508,0
|
|
20240905,185400,3669497427,508,508,508,508,0
|
|
20240905,185300,3669497427,508,508,508,508,0
|
|
20240905,185200,3669497427,508,508,508,508,0
|
|
20240905,185100,3669497427,508,508,508,508,0
|
|
20240905,185000,3669497427,508,508,508,508,0
|
|
20240905,184900,3669497427,508,508,508,508,0
|
|
20240905,184800,3669497427,508,508,508,508,0
|
|
20240905,184700,3669497427,508,508,508,508,118225
|
|
20240905,184600,3669497427,508,508,508,508,0
|
|
20240905,184500,3669497427,508,508,508,508,0
|
|
20240905,184400,3669497427,508,508,508,508,0
|
|
20240905,184300,3669497427,508,508,508,508,0
|
|
20240905,184200,3669497427,508,508,508,508,0
|
|
20240905,184100,3669497427,508,508,508,508,0
|
|
20240905,184000,3669497427,508,508,508,508,0
|
|
20240905,183900,3669497427,508,508,508,508,0
|
|
20240905,183800,3669497427,508,508,508,508,0
|
|
20240905,183700,3669497427,508,508,508,508,0
|
|
20240905,183600,3669497427,508,508,508,508,0
|
|
20240905,183500,3669497427,508,508,508,508,0
|
|
20240905,183400,3669497427,508,508,508,508,0
|
|
20240905,183300,3669497427,508,508,508,508,0
|
|
20240905,183200,3669497427,508,508,508,508,0
|
|
20240905,183100,3669497427,508,508,508,508,0
|
|
20240905,183000,3669497427,508,508,508,508,0
|
|
20240905,182900,3669497427,508,508,508,508,0
|
|
20240905,182800,3669497427,508,508,508,508,0
|
|
20240905,182700,3669497427,508,508,508,508,0
|
|
20240905,182600,3669497427,508,508,508,508,0
|
|
20240905,182500,3669497427,508,508,508,508,0
|
|
20240905,182400,3669497427,508,508,508,508,0
|
|
20240905,182300,3669497427,508,508,508,508,0
|
|
20240905,182200,3669497427,508,508,508,508,0
|
|
20240905,182100,3669497427,508,508,508,508,0
|
|
20240905,182000,3669497427,508,508,508,508,0
|
|
20240905,181900,3669497427,508,508,508,508,0
|
|
20240905,181800,3669497427,508,508,508,508,0
|
|
20240905,181700,3669497427,508,508,508,508,118225
|
|
20240905,181600,3669497427,508,508,508,508,0
|
|
20240905,181500,3669497427,508,508,508,508,0
|
|
20240905,181400,3669497427,508,508,508,508,0
|
|
20240905,181300,3669497427,508,508,508,508,0
|
|
20240905,181200,3669497427,508,508,508,508,0
|
|
20240905,181100,3669497427,508,508,508,508,0
|
|
20240905,181000,3669497427,508,508,508,508,0
|
|
20240905,180900,3669497427,508,508,508,508,0
|
|
20240905,180800,3669497427,508,508,508,508,0
|
|
20240905,180700,3669497427,508,508,508,508,0
|
|
20240905,180600,3669497427,508,508,508,508,0
|
|
20240905,180500,3669497427,508,508,508,508,0
|
|
20240905,180400,3669497427,508,508,508,508,0
|
|
20240905,180300,3669497427,508,508,508,508,0
|
|
20240905,180200,3669497427,508,508,508,508,0
|
|
20240905,180100,3669497427,508,508,508,508,0
|
|
20240905,180000,3669497427,508,508,508,508,0
|
|
20240905,175900,3669497427,508,508,508,508,0
|
|
20240905,175800,3669497427,508,508,508,508,0
|
|
20240905,175700,3669497427,508,508,508,508,0
|
|
20240905,175600,3669497427,508,508,508,508,0
|
|
20240905,175500,3669497427,508,508,508,508,0
|
|
20240905,175400,3669497427,508,508,508,508,0
|
|
20240905,175300,3669497427,508,508,508,508,0
|
|
20240905,175200,3669497427,508,508,508,508,0
|
|
20240905,175100,3669497427,508,508,508,508,0
|
|
20240905,175000,3669497427,508,508,508,508,0
|
|
20240905,174900,3669497427,508,508,508,508,0
|
|
20240905,174800,3669497427,508,508,508,508,0
|
|
20240905,174700,3669497427,508,508,508,508,118225
|
|
20240905,174600,3669497427,508,508,508,508,0
|
|
20240905,174500,3669497427,508,508,508,508,0
|
|
20240905,174400,3669497427,508,508,508,508,0
|
|
20240905,174300,3669497427,508,508,508,508,0
|
|
20240905,174200,3669497427,508,508,508,508,0
|
|
20240905,174100,3669497427,508,508,508,508,0
|
|
20240905,174000,3669497427,508,508,508,508,0
|
|
20240905,173900,3669497427,508,508,508,508,0
|
|
20240905,173800,3669497427,508,508,508,508,0
|
|
20240905,173700,3669497427,508,508,508,508,0
|
|
20240905,173600,3669497427,508,508,508,508,0
|
|
20240905,173500,3669497427,508,508,508,508,0
|
|
20240905,173400,3669497427,508,508,508,508,0
|
|
20240905,173300,3669497427,508,508,508,508,0
|
|
20240905,173200,3669497427,508,508,508,508,0
|
|
20240905,173100,3669497427,508,508,508,508,0
|
|
20240905,173000,3669497427,508,508,508,508,0
|
|
20240905,172900,3669497427,508,508,508,508,0
|
|
20240905,172800,3669497427,508,508,508,508,0
|
|
20240905,172700,3669497427,508,508,508,508,0
|
|
20240905,172600,3669497427,508,508,508,508,0
|
|
20240905,172500,3669497427,508,508,508,508,0
|
|
20240905,172400,3669497427,508,508,508,508,0
|
|
20240905,172300,3669497427,508,508,508,508,0
|
|
20240905,172200,3669497427,508,508,508,508,0
|
|
20240905,172100,3669497427,508,508,508,508,0
|
|
20240905,172000,3669497427,508,508,508,508,0
|
|
20240905,171900,3669497427,508,508,508,508,0
|
|
20240905,171800,3669497427,508,508,508,508,0
|
|
20240905,171700,3669497427,508,508,508,508,118225
|
|
20240905,171600,3669497427,508,508,508,508,0
|
|
20240905,171500,3669497427,508,508,508,508,0
|
|
20240905,171400,3669497427,508,508,508,508,0
|
|
20240905,171300,3669497427,508,508,508,508,0
|
|
20240905,171200,3669497427,508,508,508,508,0
|
|
20240905,171100,3669497427,508,508,508,508,0
|
|
20240905,171000,3669497427,508,508,508,508,0
|
|
20240905,170900,3669497427,508,508,508,508,0
|
|
20240905,170800,3669497427,508,508,508,508,0
|
|
20240905,170700,3669497427,508,508,508,508,0
|
|
20240905,170600,3669497427,508,508,508,508,0
|
|
20240905,170500,3669497427,508,508,508,508,0
|
|
20240905,170400,3669497427,508,508,508,508,0
|
|
20240905,170300,3669497427,508,508,508,508,0
|
|
20240905,170200,3669497427,508,508,508,508,0
|
|
20240905,170100,3669497427,508,508,508,508,0
|
|
20240905,170000,3669497427,508,508,508,508,0
|
|
20240905,165900,3669497427,508,508,508,508,0
|
|
20240905,165800,3669497427,508,508,508,508,0
|
|
20240905,165700,3669497427,508,508,508,508,0
|
|
20240905,165600,3669497427,508,508,508,508,0
|
|
20240905,165500,3669497427,508,508,508,508,0
|
|
20240905,165400,3669497427,508,508,508,508,0
|
|
20240905,165300,3669497427,508,508,508,508,0
|
|
20240905,165200,3669497427,508,508,508,508,0
|
|
20240905,165100,3669497427,508,508,508,508,0
|
|
20240905,165000,3669497427,508,508,508,508,0
|
|
20240905,164900,3669497427,508,508,508,508,0
|
|
20240905,164800,3669497427,508,508,508,508,0
|
|
20240905,164700,3669497427,508,508,508,508,118225
|
|
20240905,164600,3669497427,508,508,508,508,0
|
|
20240905,164500,3669497427,508,508,508,508,0
|
|
20240905,164400,3669497427,508,508,508,508,0
|
|
20240905,164300,3669497427,508,508,508,508,0
|
|
20240905,164200,3669497427,508,508,508,508,0
|
|
20240905,164100,3669497427,508,508,508,508,0
|
|
20240905,164000,3669497427,508,508,508,508,0
|
|
20240905,163900,3669497427,508,508,508,508,0
|
|
20240905,163800,3669497427,508,508,508,508,0
|
|
20240905,163700,3669497427,508,508,508,508,0
|
|
20240905,163600,3669497427,508,508,508,508,0
|
|
20240905,163500,3669497427,508,508,508,508,0
|
|
20240905,163400,3669497427,508,508,508,508,0
|
|
20240905,163300,3669497427,508,508,508,508,0
|
|
20240905,163200,3669497427,508,508,508,508,0
|
|
20240905,163100,3669497427,508,508,508,508,0
|
|
20240905,163000,3669497427,508,508,508,508,0
|
|
20240905,162900,3669497427,508,508,508,508,0
|
|
20240905,162800,3669497427,508,508,508,508,0
|
|
20240905,162700,3669497427,508,508,508,508,0
|
|
20240905,162600,3669497427,508,508,508,508,0
|
|
20240905,162500,3669497427,508,508,508,508,0
|
|
20240905,162400,3669497427,508,508,508,508,0
|
|
20240905,162300,3669497427,508,508,508,508,0
|
|
20240905,162200,3669497427,508,508,508,508,0
|
|
20240905,162100,3669497427,508,508,508,508,0
|
|
20240905,162000,3669497427,508,508,508,508,0
|
|
20240905,161900,3669497427,508,508,508,508,0
|
|
20240905,161800,3669497427,508,508,508,508,0
|
|
20240905,161700,3669497427,508,508,508,508,118225
|
|
20240905,161600,3669497427,508,508,508,508,0
|
|
20240905,161500,3669497427,508,508,508,508,0
|
|
20240905,161400,3669497427,508,508,508,508,0
|
|
20240905,161300,3669497427,508,508,508,508,0
|
|
20240905,161200,3669497427,508,508,508,508,0
|
|
20240905,161100,3669497427,508,508,508,508,0
|
|
20240905,161000,3669497427,508,508,508,508,0
|
|
20240905,160900,3669497427,508,508,508,508,0
|
|
20240905,160800,3669497427,508,508,508,508,0
|
|
20240905,160700,3669497427,508,508,508,508,0
|
|
20240905,160600,3669497427,508,508,508,508,0
|
|
20240905,160500,3669497427,508,508,508,508,0
|
|
20240905,160400,3669497427,508,508,508,508,0
|
|
20240905,160300,3669497427,508,508,508,508,0
|
|
20240905,160200,3669497427,508,508,508,508,0
|
|
20240905,160100,3669497427,508,508,508,508,0
|
|
20240905,160000,3669497427,508,508,508,508,0
|
|
20240905,155900,3669497427,508,508,508,508,0
|
|
20240905,155800,3669497427,508,508,508,508,0
|
|
20240905,155700,3669497427,508,508,508,508,0
|
|
20240905,155600,3669497427,508,508,508,508,0
|
|
20240905,155500,3669497427,508,508,508,508,0
|
|
20240905,155400,3669497427,508,508,508,508,0
|
|
20240905,155300,3669497427,508,508,508,508,0
|
|
20240905,155200,3669497427,508,508,508,508,0
|
|
20240905,155100,3669497427,508,508,508,508,0
|
|
20240905,155000,3669497427,508,508,508,508,0
|
|
20240905,154900,3669497427,508,508,508,508,0
|
|
20240905,154800,3669497427,508,508,508,508,0
|
|
20240905,154700,3669497427,508,508,508,508,118225
|
|
20240905,154600,3669497427,508,508,508,508,0
|
|
20240905,154500,3669497427,508,508,508,508,0
|
|
20240905,154400,3669497427,508,508,508,508,0
|
|
20240905,154300,3669497427,508,508,508,508,0
|
|
20240905,154200,3669497427,508,508,508,508,0
|
|
20240905,154100,3669497427,508,508,508,508,0
|
|
20240905,154000,3669497427,508,508,508,508,0
|
|
20240905,153900,3669497427,508,508,508,508,0
|
|
20240905,153800,3669497427,508,508,508,508,0
|
|
20240905,153700,3669497427,508,508,508,508,0
|
|
20240905,153600,3669497427,508,508,508,508,0
|
|
20240905,153500,3669497427,508,508,508,508,0
|
|
20240905,153400,3669497427,508,508,508,508,0
|
|
20240905,153300,3669497427,508,508,508,508,0
|
|
20240905,153200,3669497427,508,508,508,508,0
|
|
20240905,153100,3669497427,508,508,508,508,0
|
|
20240905,153000,3669497427,508,508,508,508,118225
|
|
20240905,152900,3609439127,513,513,513,513,0
|
|
20240905,152800,3609439127,513,513,513,513,0
|
|
20240905,152700,3609439127,513,513,513,513,0
|
|
20240905,152600,3609439127,513,513,513,513,0
|
|
20240905,152500,3609439127,513,513,513,513,0
|
|
20240905,152400,3609439127,513,513,513,513,0
|
|
20240905,152300,3609439127,513,513,513,513,0
|
|
20240905,152200,3609439127,513,513,513,513,0
|
|
20240905,152100,3609439127,513,513,513,513,0
|
|
20240905,152000,3609439127,513,513,513,513,0
|
|
20240905,151900,3609439127,513,515,516,512,8977
|
|
20240905,151800,3604816021,515,516,522,512,39697
|
|
20240905,151700,3584416119,522,515,522,513,37244
|
|
20240905,151600,3565149961,519,519,519,519,2547
|
|
20240905,151500,3563828068,519,516,519,516,23111
|
|
20240905,151400,3551878233,516,513,517,513,19352
|
|
20240905,151300,3541903264,512,513,513,512,792
|
|
20240905,151200,3541497320,513,504,513,504,15529
|
|
20240905,151100,3533572389,503,506,506,503,13927
|
|
20240905,151000,3526542933,505,507,510,504,11130
|
|
20240905,150900,3520906044,507,505,507,505,14918
|
|
20240905,150800,3513348789,503,508,510,503,27452
|
|
20240905,150700,3499492694,510,515,515,507,10901
|
|
20240905,150600,3493939114,512,525,525,508,70908
|
|
20240905,150500,3457104991,519,508,525,508,50770
|
|
20240905,150400,3430925905,508,505,508,505,16738
|
|
20240905,150300,3422434465,503,504,504,503,5241
|
|
20240905,150200,3419797163,504,507,507,504,3440
|
|
20240905,150100,3418063367,503,505,507,503,12710
|
|
20240905,150000,3411651647,503,503,503,501,2117
|
|
20240905,145900,3410588432,507,506,507,500,8109
|
|
20240905,145800,3406520754,507,507,509,507,922
|
|
20240905,145700,3406053192,506,509,510,506,4137
|
|
20240905,145600,3403947185,509,509,510,509,3641
|
|
20240905,145500,3402093095,509,508,509,508,1431
|
|
20240905,145400,3401366077,508,506,508,505,4077
|
|
20240905,145300,3399296049,508,507,508,506,1238
|
|
20240905,145200,3398668034,507,508,508,506,1709
|
|
20240905,145100,3397799865,508,505,509,505,6554
|
|
20240905,145000,3394475421,504,504,505,504,2958
|
|
20240905,144900,3392984206,505,504,505,501,4656
|
|
20240905,144800,3390649526,504,503,505,502,732
|
|
20240905,144700,3390280279,504,504,505,504,4728
|
|
20240905,144600,3387896942,505,504,505,504,462
|
|
20240905,144500,3387663673,505,505,506,501,13469
|
|
20240905,144400,3380912611,505,503,505,503,7861
|
|
20240905,144300,3376950024,504,502,504,502,1557
|
|
20240905,144200,3376165799,504,504,504,501,1938
|
|
20240905,144100,3375189679,504,503,505,501,3658
|
|
20240905,144000,3373346765,504,499,505,499,16202
|
|
20240905,143900,3365217074,499,497,500,496,4738
|
|
20240905,143800,3362854390,496,496,497,496,320
|
|
20240905,143700,3362695493,496,495,497,492,11595
|
|
20240905,143600,3356976537,494,499,499,494,2844
|
|
20240905,143500,3355565162,499,499,499,499,0
|
|
20240905,143400,3355565162,499,494,499,493,4596
|
|
20240905,143300,3353278710,502,497,502,493,4837
|
|
20240905,143200,3350888339,496,497,497,496,3635
|
|
20240905,143100,3349085271,496,501,501,496,35271
|
|
20240905,143000,3331524409,501,502,502,501,1962
|
|
20240905,142900,3330539648,502,502,502,502,578
|
|
20240905,142800,3330249492,504,501,504,500,25001
|
|
20240905,142700,3317729425,504,502,504,501,2061
|
|
20240905,142600,3316696800,502,501,502,501,1050
|
|
20240905,142500,3316170700,501,501,503,501,5708
|
|
20240905,142400,3313310980,504,504,504,503,12001
|
|
20240905,142300,3307262524,503,503,503,503,1
|
|
20240905,142200,3307262021,504,504,504,504,2
|
|
20240905,142100,3307261013,500,497,500,495,35047
|
|
20240905,142000,3289874769,497,498,499,497,31236
|
|
20240905,141900,3274342134,498,503,503,498,26975
|
|
20240905,141800,3260861446,503,504,504,503,2968
|
|
20240905,141700,3259368400,505,503,505,503,3556
|
|
20240905,141600,3257577560,503,500,503,500,2718
|
|
20240905,141500,3256215484,500,500,502,499,6204
|
|
20240905,141400,3253112829,501,502,504,500,6084
|
|
20240905,141300,3250070620,504,503,504,500,10451
|
|
20240905,141200,3244831438,505,507,507,502,8551
|
|
20240905,141100,3240525040,505,507,508,502,26244
|
|
20240905,141000,3227309676,508,507,510,503,17431
|
|
20240905,140900,3218505767,510,504,511,504,2611
|
|
20240905,140800,3217182355,507,504,507,503,21868
|
|
20240905,140700,3206164414,504,509,509,504,31169
|
|
20240905,140600,3190386346,509,515,516,509,22881
|
|
20240905,140500,3178659092,516,516,519,515,15997
|
|
20240905,140400,3170378338,515,515,518,512,23661
|
|
20240905,140300,3158228519,513,518,526,511,44827
|
|
20240905,140200,3134981086,520,524,525,515,16779
|
|
20240905,140100,3126262440,520,528,530,520,50370
|
|
20240905,140000,3099751424,521,516,528,512,23252
|
|
20240905,135900,3087585458,515,511,518,511,8668
|
|
20240905,135800,3083121619,517,519,519,508,17708
|
|
20240905,135700,3074040653,515,520,521,515,10286
|
|
20240905,135600,3068709760,517,517,522,516,13346
|
|
20240905,135500,3061771910,520,520,526,516,43186
|
|
20240905,135400,3039234189,521,511,521,509,32205
|
|
20240905,135300,3022646530,509,511,511,507,11044
|
|
20240905,135200,3017041441,508,509,513,507,10682
|
|
20240905,135100,3011606967,513,513,515,509,5381
|
|
20240905,135000,3008859622,515,516,516,513,4982
|
|
20240905,134900,3006294064,515,513,516,507,4943
|
|
20240905,134800,3003751651,507,515,517,506,27745
|
|
20240905,134700,2989460091,517,512,524,510,51833
|
|
20240905,134600,2962662119,514,501,516,500,45225
|
|
20240905,134500,2939658466,501,504,504,501,1575
|
|
20240905,134400,2938867891,500,503,505,500,11069
|
|
20240905,134300,2933314516,504,510,510,502,2891
|
|
20240905,134200,2931859544,504,503,511,503,5937
|
|
20240905,134100,2928853345,506,505,509,500,6057
|
|
20240905,134000,2925815201,506,511,512,505,4847
|
|
20240905,133900,2923338372,512,511,516,511,30400
|
|
20240905,133800,2907786207,511,504,528,502,89038
|
|
20240905,133700,2861866534,502,498,502,498,4927
|
|
20240905,133600,2859400781,500,500,502,496,22780
|
|
20240905,133500,2848008115,501,502,503,497,23515
|
|
20240905,133400,2836264096,499,504,504,499,29628
|
|
20240905,133300,2821399753,507,503,508,503,6126
|
|
20240905,133200,2818293576,507,504,507,499,23643
|
|
20240905,133100,2806379301,504,501,504,499,32731
|
|
20240905,133000,2789999248,505,502,517,499,74571
|
|
20240905,132900,2752560384,503,508,508,500,14906
|
|
20240905,132800,2745062289,509,511,514,504,61568
|
|
20240905,132700,2713687643,511,530,530,501,196783
|
|
20240905,132600,2612366680,526,529,530,522,82982
|
|
20240905,132500,2568437692,535,535,535,535,0
|
|
20240905,132400,2568437692,535,521,535,509,102681
|
|
20240905,132300,2514250256,522,490,522,488,89772
|
|
20240905,132200,2469302884,492,493,494,491,21585
|
|
20240905,132100,2458703089,491,494,495,491,7004
|
|
20240905,132000,2455255043,495,499,500,493,4334
|
|
20240905,131900,2453112479,499,502,502,493,47127
|
|
20240905,131800,2429651311,502,497,503,497,31374
|
|
20240905,131700,2413982717,499,493,499,492,7929
|
|
20240905,131600,2410045918,496,491,499,488,14082
|
|
20240905,131500,2403067232,492,488,494,486,20048
|
|
20240905,131400,2393273450,491,501,502,485,8698
|
|
20240905,131300,2389011283,503,495,505,494,50127
|
|
20240905,131200,2364026860,495,491,495,491,15761
|
|
20240905,131100,2356258549,490,491,491,490,10647
|
|
20240905,131000,2351034642,489,487,489,483,19773
|
|
20240905,130900,2341408291,488,486,489,482,10659
|
|
20240905,130800,2336245521,486,492,493,482,57246
|
|
20240905,130700,2308404749,490,488,493,485,25659
|
|
20240905,130600,2295919349,488,493,493,488,18590
|
|
20240905,130500,2286808069,494,491,494,486,37286
|
|
20240905,130400,2268584431,494,499,499,489,25329
|
|
20240905,130300,2256151841,499,494,518,489,148647
|
|
20240905,130200,2181802579,494,487,498,487,97119
|
|
20240905,130100,2134356536,490,490,490,490,0
|
|
20240905,130000,2134356536,490,523,530,490,128480
|
|
20240905,125900,2067922497,523,545,545,523,142809
|
|
20240905,125800,1991566366,543,529,548,529,146179
|
|
20240905,125700,1912854773,530,540,545,523,137454
|
|
20240905,125600,1839742021,540,539,550,538,206043
|
|
20240905,125500,1727404452,540,530,555,529,432002
|
|
20240905,125400,1494477349,522,522,522,522,0
|
|
20240905,125300,1494477349,522,522,522,522,0
|
|
20240905,125200,1494477349,522,494,522,494,95562
|
|
20240905,125100,1446150374,497,484,500,478,35713
|
|
20240905,125000,1428523466,484,477,484,476,6952
|
|
20240905,124900,1425196619,480,481,484,478,8500
|
|
20240905,124800,1421116674,483,483,483,483,256
|
|
20240905,124700,1420993026,483,483,483,483,201
|
|
20240905,124600,1420895943,482,481,482,481,2564
|
|
20240905,124500,1419660159,480,482,484,480,4628
|
|
20240905,124400,1417428658,484,488,488,483,16956
|
|
20240905,124300,1409183666,487,484,488,480,10793
|
|
20240905,124200,1403936698,484,482,484,482,11532
|
|
20240905,124100,1398367072,483,477,484,477,25529
|
|
20240905,124000,1386065277,476,475,476,474,16086
|
|
20240905,123900,1378418881,476,472,476,472,9563
|
|
20240905,123800,1373882078,472,472,472,470,3670
|
|
20240905,123700,1372156899,472,470,472,470,4913
|
|
20240905,123600,1369845177,470,470,474,469,7314
|
|
20240905,123500,1366407549,471,472,473,469,27768
|
|
20240905,123400,1353326172,474,474,474,470,4043
|
|
20240905,123300,1351419094,474,474,476,469,18673
|
|
20240905,123200,1342624398,475,477,477,472,37913
|
|
20240905,123100,1324677124,476,477,478,476,11431
|
|
20240905,123000,1319226818,478,475,478,473,55316
|
|
20240905,122900,1292940607,480,480,480,480,0
|
|
20240905,122800,1292940607,480,481,484,480,14227
|
|
20240905,122700,1286108647,481,484,486,481,16125
|
|
20240905,122600,1278327333,482,487,487,482,35371
|
|
20240905,122500,1261212998,487,496,497,483,122257
|
|
20240905,122400,1201454815,498,492,500,491,63875
|
|
20240905,122300,1169929887,493,504,506,493,112866
|
|
20240905,122200,1113805727,501,502,504,500,15204
|
|
20240905,122100,1106187397,501,507,508,499,46113
|
|
20240905,122000,1083032029,507,501,508,496,57504
|
|
20240905,121900,1054301882,502,506,512,502,56838
|
|
20240905,121800,1025530333,506,523,523,504,89439
|
|
20240905,121700,979674705,522,535,540,522,51012
|
|
20240905,121600,952403416,535,557,560,527,179677
|
|
20240905,121500,855956346,557,553,566,549,304201
|
|
20240905,121400,685551961,553,533,568,533,260066
|
|
20240905,121300,542936324,533,530,540,529,79023
|
|
20240905,121200,500561654,530,533,533,522,112876
|
|
20240905,121100,440546961,541,541,541,541,0
|
|
20240905,121000,440546961,541,566,572,541,64265
|
|
20240905,120900,405219840,572,560,573,552,53662
|
|
20240905,120800,374838668,560,580,580,559,85181
|
|
20240905,120700,326145937,583,601,601,557,155871
|
|
20240905,120600,233834759,586,586,586,586,0
|
|
20240905,120500,233834759,586,550,586,542,103770
|
|
20240905,120400,176552793,517,517,517,517,0
|
|
20240905,120300,176552793,517,495,522,495,90803
|
|
20240905,120200,130175393,495,472,495,472,22784
|
|
20240905,120100,119283098,471,471,471,471,10000
|
|
20240905,120000,114573098,471,469,471,469,21242
|
|
20240905,115900,104610400,468,468,468,468,0
|
|
20240905,115800,104610400,468,468,468,468,0
|
|
20240905,115700,104610400,468,468,468,468,3000
|
|
20240905,115600,103206400,468,468,468,468,4000
|
|
20240905,115500,101334400,469,469,469,469,0
|
|
20240905,115400,101334400,469,469,469,469,0
|
|
20240905,115300,101334400,469,469,469,469,0
|
|
20240905,115200,101334400,469,469,469,469,0
|
|
20240905,115100,101334400,469,469,469,469,50
|
|
20240905,115000,101310950,469,469,469,469,0
|
|
20240905,114900,101310950,469,469,469,469,10000
|
|
20240905,114800,96620950,468,468,468,468,0
|
|
20240905,114700,96620950,468,468,468,468,200
|
|
20240905,114600,96527350,468,468,468,468,0
|
|
20240905,114500,96527350,468,470,470,468,1600
|
|
20240905,114400,95778226,470,470,470,470,0
|
|
20240905,114300,95778226,470,470,470,470,1000
|
|
20240905,114200,95308226,470,470,470,470,0
|
|
20240905,114100,95308226,470,470,470,470,2000
|
|
20240905,114000,94368226,470,470,470,470,2379
|
|
20240905,113900,93250096,470,470,470,470,0
|
|
20240905,113800,93250096,470,470,470,470,0
|
|
20240905,113700,93250096,470,470,470,470,0
|
|
20240905,113600,93250096,470,470,470,470,0
|
|
20240905,113500,93250096,470,470,470,470,3671
|
|
20240905,113400,91524726,470,470,470,470,0
|
|
20240905,113300,91524726,470,470,470,470,0
|
|
20240905,113200,91524726,470,470,470,470,500
|
|
20240905,113100,91289726,470,470,470,470,0
|
|
20240905,113000,91289726,470,465,470,465,30000
|
|
20240905,112900,77246429,467,465,467,465,1500
|
|
20240905,112800,76547073,465,465,465,465,0
|
|
20240905,112700,76547073,465,465,465,465,0
|
|
20240905,112600,76547073,465,465,465,465,2500
|
|
20240905,112500,75384573,462,462,462,462,0
|
|
20240905,112400,75384573,462,462,462,462,10000
|
|
20240905,112300,70764573,462,462,462,462,0
|
|
20240905,112200,70764573,462,462,462,462,0
|
|
20240905,112100,70764573,462,470,470,462,30309
|
|
20240905,112000,56729113,474,474,474,474,0
|
|
20240905,111900,56729113,474,474,474,474,0
|
|
20240905,111800,56729113,474,474,474,474,0
|
|
20240905,111700,56729113,474,474,474,474,3
|
|
20240905,111600,56727691,474,474,474,474,0
|
|
20240905,111500,56727691,474,474,474,474,0
|
|
20240905,111400,56727691,474,474,474,474,43
|
|
20240905,111300,56707309,471,463,471,463,34071
|
|
20240905,111200,40792208,466,466,466,466,6
|
|
20240905,111100,40789412,466,466,466,466,6
|
|
20240905,111000,40786616,466,466,466,466,0
|
|
20240905,110900,40786616,466,466,466,466,0
|
|
20240905,110800,40786616,466,466,466,466,0
|
|
20240905,110700,40786616,466,466,466,466,0
|
|
20240905,110600,40786616,466,466,466,466,0
|
|
20240905,110500,40786616,466,466,466,466,498
|
|
20240905,110400,40554548,466,466,466,466,0
|
|
20240905,110300,40554548,466,466,466,466,2
|
|
20240905,110200,40553616,467,467,467,467,0
|
|
20240905,110100,40553616,467,467,467,467,4273
|
|
20240905,110000,38558125,466,466,466,466,0
|
|
20240905,105900,38558125,466,466,466,466,215
|
|
20240905,105800,38457935,467,467,467,467,0
|
|
20240905,105700,38457935,467,467,467,467,0
|
|
20240905,105600,38457935,467,467,467,467,0
|
|
20240905,105500,38457935,467,467,467,467,0
|
|
20240905,105400,38457935,467,467,467,467,0
|
|
20240905,105300,38457935,467,467,467,467,0
|
|
20240905,105200,38457935,467,467,467,467,0
|
|
20240905,105100,38457935,467,467,467,467,0
|
|
20240905,105000,38457935,467,467,467,467,0
|
|
20240905,104900,38457935,467,467,467,467,0
|
|
20240905,104800,38457935,467,467,467,467,0
|
|
20240905,104700,38457935,467,467,467,467,6000
|
|
20240905,104600,35655935,467,466,467,466,10000
|
|
20240905,104500,30992703,466,466,466,466,0
|
|
20240905,104400,30992703,466,466,466,466,100
|
|
20240905,104300,30946103,461,461,461,461,0
|
|
20240905,104200,30946103,461,461,461,461,0
|
|
20240905,104100,30946103,461,461,461,461,0
|
|
20240905,104000,30946103,461,463,463,461,5327
|
|
20240905,103900,28486646,467,467,467,467,0
|
|
20240905,103800,28486646,467,466,467,466,100
|
|
20240905,103700,28439947,463,463,463,463,0
|
|
20240905,103600,28439947,463,463,463,463,0
|
|
20240905,103500,28439947,463,463,463,463,1
|
|
20240905,103400,28439484,467,467,467,467,1
|
|
20240905,103300,28439017,462,462,462,462,0
|
|
20240905,103200,28439017,462,462,462,462,0
|
|
20240905,103100,28439017,462,462,462,462,0
|
|
20240905,103000,28439017,462,462,462,462,0
|
|
20240905,102900,28439017,462,462,462,462,0
|
|
20240905,102800,28439017,462,462,462,462,0
|
|
20240905,102700,28439017,462,462,462,462,0
|
|
20240905,102600,28439017,462,462,462,462,0
|
|
20240905,102500,28439017,462,462,462,462,0
|
|
20240905,102400,28439017,462,462,462,462,0
|
|
20240905,102300,28439017,462,462,462,462,0
|
|
20240905,102200,28439017,462,462,462,462,0
|
|
20240905,102100,28439017,462,462,462,462,0
|
|
20240905,102000,28439017,462,464,464,462,1000
|
|
20240905,101900,27975376,464,464,464,464,400
|
|
20240905,101800,27789776,464,464,464,464,100
|
|
20240905,101700,27743376,463,464,464,463,370
|
|
20240905,101600,27572060,464,464,464,464,0
|
|
20240905,101500,27572060,464,464,464,464,0
|
|
20240905,101400,27572060,464,464,464,464,0
|
|
20240905,101300,27572060,464,464,464,464,0
|
|
20240905,101200,27572060,464,464,464,464,0
|
|
20240905,101100,27572060,464,464,464,464,0
|
|
20240905,101000,27572060,464,467,467,464,2000
|
|
20240905,100900,26643694,467,467,467,467,0
|
|
20240905,100800,26643694,467,467,467,467,10000
|
|
20240905,100700,21973694,467,467,467,467,0
|
|
20240905,100600,21973694,467,467,467,467,1
|
|
20240905,100500,21973227,467,467,467,467,0
|
|
20240905,100400,21973227,467,467,467,467,1
|
|
20240905,100300,21972760,467,468,468,467,1454
|
|
20240905,100200,21293732,468,468,468,468,11
|
|
20240905,100100,21288584,468,468,468,468,2
|
|
20240905,100000,21287648,467,467,467,467,0
|
|
20240905,095900,21287648,467,467,467,467,0
|
|
20240905,095800,21287648,467,467,467,467,0
|
|
20240905,095700,21287648,467,467,467,467,0
|
|
20240905,095600,21287648,467,467,467,467,0
|
|
20240905,095500,21287648,467,467,467,467,0
|
|
20240905,095400,21287648,467,467,467,467,0
|
|
20240905,095300,21287648,467,467,467,467,0
|
|
20240905,095200,21287648,467,467,467,467,0
|
|
20240905,095100,21287648,467,467,467,467,0
|
|
20240905,095000,21287648,467,467,467,467,486
|
|
20240905,094900,21060686,467,467,467,467,18
|
|
20240905,094800,21052280,464,464,464,464,0
|
|
20240905,094700,21052280,464,464,464,464,1100
|
|
20240905,094600,20541880,464,464,464,464,0
|
|
20240905,094500,20541880,464,464,464,464,0
|
|
20240905,094400,20541880,464,464,464,464,0
|
|
20240905,094300,20541880,464,464,464,464,0
|
|
20240905,094200,20541880,464,464,464,463,5711
|
|
20240905,094100,17892487,469,469,469,469,0
|
|
20240905,094000,17892487,469,469,469,469,0
|
|
20240905,093900,17892487,469,469,469,469,1
|
|
20240905,093800,17892018,470,470,470,470,0
|
|
20240905,093700,17892018,470,470,470,470,7467
|
|
20240905,093600,14382528,470,470,470,470,0
|
|
20240905,093500,14382528,470,470,470,470,0
|
|
20240905,093400,14382528,470,470,470,470,695
|
|
20240905,093300,14055878,470,470,470,470,779
|
|
20240905,093200,13689748,470,470,470,470,850
|
|
20240905,093100,13290248,470,470,470,470,0
|
|
20240905,093000,13290248,470,470,470,470,0
|
|
20240905,092900,13290248,470,470,470,470,0
|
|
20240905,092800,13290248,470,469,470,469,1289
|
|
20240905,092700,12684894,470,470,470,470,0
|
|
20240905,092600,12684894,470,470,470,470,37
|
|
20240905,092500,12667504,470,470,470,470,0
|
|
20240905,092400,12667504,470,470,470,470,0
|
|
20240905,092300,12667504,470,470,470,470,0
|
|
20240905,092200,12667504,470,470,470,470,0
|
|
20240905,092100,12667504,470,470,470,470,0
|
|
20240905,092000,12667504,470,470,470,470,0
|
|
20240905,091900,12667504,470,470,470,470,0
|
|
20240905,091800,12667504,470,470,470,470,0
|
|
20240905,091700,12667504,470,470,470,470,0
|
|
20240905,091600,12667504,470,470,470,470,0
|
|
20240905,091500,12667504,470,470,470,470,0
|
|
20240905,091400,12667504,470,470,470,470,0
|
|
20240905,091300,12667504,470,470,470,470,111
|
|
20240905,091200,12615334,470,469,470,469,10353
|
|
20240905,091100,7753003,470,471,471,463,5502
|
|
20240905,091000,5200277,466,468,472,466,365
|
|
20240905,090900,5030109,474,474,474,474,0
|
|
20240905,090800,5030109,474,474,474,474,0
|
|
20240905,090700,5030109,474,474,474,474,0
|
|
20240905,090600,5030109,474,472,474,472,6613
|
|
20240905,090500,1908771,472,472,472,472,4024
|
|
20240905,090400,9443,472,472,472,472,0
|
|
20240905,090300,9443,472,472,472,472,0
|
|
20240905,090200,9443,472,472,472,472,0
|
|
20240905,090100,9443,472,472,472,472,0
|
|
20240905,090000,9443,472,475,475,472,20
|