628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192500,90686198,701,701,701,701,3700
|
|
20240912,192400,90686198,701,701,701,701,0
|
|
20240912,192300,90686198,701,701,701,701,0
|
|
20240912,192200,90686198,701,701,701,701,0
|
|
20240912,192100,90686198,701,701,701,701,0
|
|
20240912,192000,90686198,701,701,701,701,0
|
|
20240912,191900,90686198,701,701,701,701,0
|
|
20240912,191800,90686198,701,701,701,701,0
|
|
20240912,191700,90686198,701,701,701,701,0
|
|
20240912,191600,90686198,701,701,701,701,0
|
|
20240912,191500,90686198,701,701,701,701,0
|
|
20240912,191400,90686198,701,701,701,701,0
|
|
20240912,191300,90686198,701,701,701,701,0
|
|
20240912,191200,90686198,701,701,701,701,0
|
|
20240912,191100,90686198,701,701,701,701,0
|
|
20240912,191000,90686198,701,701,701,701,0
|
|
20240912,190900,90686198,701,701,701,701,0
|
|
20240912,190800,90686198,701,701,701,701,0
|
|
20240912,190700,90686198,701,701,701,701,0
|
|
20240912,190600,90686198,701,701,701,701,0
|
|
20240912,190500,90686198,701,701,701,701,0
|
|
20240912,190400,90686198,701,701,701,701,0
|
|
20240912,190300,90686198,701,701,701,701,0
|
|
20240912,190200,90686198,701,701,701,701,0
|
|
20240912,190100,90686198,701,701,701,701,0
|
|
20240912,190000,90686198,701,701,701,701,0
|
|
20240912,185900,90686198,701,701,701,701,0
|
|
20240912,185800,90686198,701,701,701,701,0
|
|
20240912,185700,90686198,701,701,701,701,0
|
|
20240912,185600,90686198,701,701,701,701,0
|
|
20240912,185500,90686198,701,701,701,701,3700
|
|
20240912,185400,90686198,701,701,701,701,0
|
|
20240912,185300,90686198,701,701,701,701,0
|
|
20240912,185200,90686198,701,701,701,701,0
|
|
20240912,185100,90686198,701,701,701,701,0
|
|
20240912,185000,90686198,701,701,701,701,0
|
|
20240912,184900,90686198,701,701,701,701,0
|
|
20240912,184800,90686198,701,701,701,701,0
|
|
20240912,184700,90686198,701,701,701,701,0
|
|
20240912,184600,90686198,701,701,701,701,0
|
|
20240912,184500,90686198,701,701,701,701,0
|
|
20240912,184400,90686198,701,701,701,701,0
|
|
20240912,184300,90686198,701,701,701,701,0
|
|
20240912,184200,90686198,701,701,701,701,0
|
|
20240912,184100,90686198,701,701,701,701,0
|
|
20240912,184000,90686198,701,701,701,701,0
|
|
20240912,183900,90686198,701,701,701,701,0
|
|
20240912,183800,90686198,701,701,701,701,0
|
|
20240912,183700,90686198,701,701,701,701,0
|
|
20240912,183600,90686198,701,701,701,701,0
|
|
20240912,183500,90686198,701,701,701,701,0
|
|
20240912,183400,90686198,701,701,701,701,0
|
|
20240912,183300,90686198,701,701,701,701,0
|
|
20240912,183200,90686198,701,701,701,701,0
|
|
20240912,183100,90686198,701,701,701,701,0
|
|
20240912,183000,90686198,701,701,701,701,0
|
|
20240912,182900,90686198,701,701,701,701,0
|
|
20240912,182800,90686198,701,701,701,701,0
|
|
20240912,182700,90686198,701,701,701,701,0
|
|
20240912,182600,90686198,701,701,701,701,0
|
|
20240912,182500,90686198,701,701,701,701,3700
|
|
20240912,182400,90686198,701,701,701,701,0
|
|
20240912,182300,90686198,701,701,701,701,0
|
|
20240912,182200,90686198,701,701,701,701,0
|
|
20240912,182100,90686198,701,701,701,701,0
|
|
20240912,182000,90686198,701,701,701,701,0
|
|
20240912,181900,90686198,701,701,701,701,0
|
|
20240912,181800,90686198,701,701,701,701,0
|
|
20240912,181700,90686198,701,701,701,701,0
|
|
20240912,181600,90686198,701,701,701,701,0
|
|
20240912,181500,90686198,701,701,701,701,0
|
|
20240912,181400,90686198,701,701,701,701,0
|
|
20240912,181300,90686198,701,701,701,701,0
|
|
20240912,181200,90686198,701,701,701,701,0
|
|
20240912,181100,90686198,701,701,701,701,0
|
|
20240912,181000,90686198,701,701,701,701,0
|
|
20240912,180900,90686198,701,701,701,701,0
|
|
20240912,180800,90686198,701,701,701,701,0
|
|
20240912,180700,90686198,701,701,701,701,0
|
|
20240912,180600,90686198,701,701,701,701,0
|
|
20240912,180500,90686198,701,701,701,701,0
|
|
20240912,180400,90686198,701,701,701,701,0
|
|
20240912,180300,90686198,701,701,701,701,0
|
|
20240912,180200,90686198,701,701,701,701,0
|
|
20240912,180100,90686198,701,701,701,701,0
|
|
20240912,180000,90686198,701,701,701,701,0
|
|
20240912,175900,90686198,701,701,701,701,0
|
|
20240912,175800,90686198,701,701,701,701,0
|
|
20240912,175700,90686198,701,701,701,701,0
|
|
20240912,175600,90686198,701,701,701,701,0
|
|
20240912,175500,90686198,701,701,701,701,3700
|
|
20240912,175400,90686198,701,701,701,701,0
|
|
20240912,175300,90686198,701,701,701,701,0
|
|
20240912,175200,90686198,701,701,701,701,0
|
|
20240912,175100,90686198,701,701,701,701,0
|
|
20240912,175000,90686198,701,701,701,701,0
|
|
20240912,174900,90686198,701,701,701,701,0
|
|
20240912,174800,90686198,701,701,701,701,0
|
|
20240912,174700,90686198,701,701,701,701,0
|
|
20240912,174600,90686198,701,701,701,701,0
|
|
20240912,174500,90686198,701,701,701,701,0
|
|
20240912,174400,90686198,701,701,701,701,0
|
|
20240912,174300,90686198,701,701,701,701,0
|
|
20240912,174200,90686198,701,701,701,701,0
|
|
20240912,174100,90686198,701,701,701,701,0
|
|
20240912,174000,90686198,701,701,701,701,0
|
|
20240912,173900,90686198,701,701,701,701,0
|
|
20240912,173800,90686198,701,701,701,701,0
|
|
20240912,173700,90686198,701,701,701,701,0
|
|
20240912,173600,90686198,701,701,701,701,0
|
|
20240912,173500,90686198,701,701,701,701,0
|
|
20240912,173400,90686198,701,701,701,701,0
|
|
20240912,173300,90686198,701,701,701,701,0
|
|
20240912,173200,90686198,701,701,701,701,0
|
|
20240912,173100,90686198,701,701,701,701,0
|
|
20240912,173000,90686198,701,701,701,701,0
|
|
20240912,172900,90686198,701,701,701,701,0
|
|
20240912,172800,90686198,701,701,701,701,0
|
|
20240912,172700,90686198,701,701,701,701,0
|
|
20240912,172600,90686198,701,701,701,701,0
|
|
20240912,172500,90686198,701,701,701,701,3700
|
|
20240912,172400,90686198,701,701,701,701,0
|
|
20240912,172300,90686198,701,701,701,701,0
|
|
20240912,172200,90686198,701,701,701,701,0
|
|
20240912,172100,90686198,701,701,701,701,0
|
|
20240912,172000,90686198,701,701,701,701,0
|
|
20240912,171900,90686198,701,701,701,701,0
|
|
20240912,171800,90686198,701,701,701,701,0
|
|
20240912,171700,90686198,701,701,701,701,0
|
|
20240912,171600,90686198,701,701,701,701,0
|
|
20240912,171500,90686198,701,701,701,701,0
|
|
20240912,171400,90686198,701,701,701,701,0
|
|
20240912,171300,90686198,701,701,701,701,0
|
|
20240912,171200,90686198,701,701,701,701,0
|
|
20240912,171100,90686198,701,701,701,701,0
|
|
20240912,171000,90686198,701,701,701,701,0
|
|
20240912,170900,90686198,701,701,701,701,0
|
|
20240912,170800,90686198,701,701,701,701,0
|
|
20240912,170700,90686198,701,701,701,701,0
|
|
20240912,170600,90686198,701,701,701,701,0
|
|
20240912,170500,90686198,701,701,701,701,0
|
|
20240912,170400,90686198,701,701,701,701,0
|
|
20240912,170300,90686198,701,701,701,701,0
|
|
20240912,170200,90686198,701,701,701,701,0
|
|
20240912,170100,90686198,701,701,701,701,0
|
|
20240912,170000,90686198,701,701,701,701,0
|
|
20240912,165900,90686198,701,701,701,701,0
|
|
20240912,165800,90686198,701,701,701,701,0
|
|
20240912,165700,90686198,701,701,701,701,0
|
|
20240912,165600,90686198,701,701,701,701,0
|
|
20240912,165500,90686198,701,701,701,701,3700
|
|
20240912,165400,90686198,701,701,701,701,0
|
|
20240912,165300,90686198,701,701,701,701,0
|
|
20240912,165200,90686198,701,701,701,701,0
|
|
20240912,165100,90686198,701,701,701,701,0
|
|
20240912,165000,90686198,701,701,701,701,0
|
|
20240912,164900,90686198,701,701,701,701,0
|
|
20240912,164800,90686198,701,701,701,701,0
|
|
20240912,164700,90686198,701,701,701,701,0
|
|
20240912,164600,90686198,701,701,701,701,0
|
|
20240912,164500,90686198,701,701,701,701,0
|
|
20240912,164400,90686198,701,701,701,701,0
|
|
20240912,164300,90686198,701,701,701,701,0
|
|
20240912,164200,90686198,701,701,701,701,0
|
|
20240912,164100,90686198,701,701,701,701,0
|
|
20240912,164000,90686198,701,701,701,701,0
|
|
20240912,163900,90686198,701,701,701,701,0
|
|
20240912,163800,90686198,701,701,701,701,0
|
|
20240912,163700,90686198,701,701,701,701,0
|
|
20240912,163600,90686198,701,701,701,701,0
|
|
20240912,163500,90686198,701,701,701,701,0
|
|
20240912,163400,90686198,701,701,701,701,0
|
|
20240912,163300,90686198,701,701,701,701,0
|
|
20240912,163200,90686198,701,701,701,701,0
|
|
20240912,163100,90686198,701,701,701,701,0
|
|
20240912,163000,90686198,701,701,701,701,0
|
|
20240912,162900,90686198,701,701,701,701,0
|
|
20240912,162800,90686198,701,701,701,701,0
|
|
20240912,162700,90686198,701,701,701,701,0
|
|
20240912,162600,90686198,701,701,701,701,0
|
|
20240912,162500,90686198,701,701,701,701,3700
|
|
20240912,162400,90686198,701,701,701,701,0
|
|
20240912,162300,90686198,701,701,701,701,0
|
|
20240912,162200,90686198,701,701,701,701,0
|
|
20240912,162100,90686198,701,701,701,701,0
|
|
20240912,162000,90686198,701,701,701,701,0
|
|
20240912,161900,90686198,701,701,701,701,0
|
|
20240912,161800,90686198,701,701,701,701,0
|
|
20240912,161700,90686198,701,701,701,701,0
|
|
20240912,161600,90686198,701,701,701,701,0
|
|
20240912,161500,90686198,701,701,701,701,0
|
|
20240912,161400,90686198,701,701,701,701,0
|
|
20240912,161300,90686198,701,701,701,701,0
|
|
20240912,161200,90686198,701,701,701,701,0
|
|
20240912,161100,90686198,701,701,701,701,0
|
|
20240912,161000,90686198,701,701,701,701,0
|
|
20240912,160900,90686198,701,701,701,701,0
|
|
20240912,160800,90686198,701,701,701,701,0
|
|
20240912,160700,90686198,701,701,701,701,0
|
|
20240912,160600,90686198,701,701,701,701,0
|
|
20240912,160500,90686198,701,701,701,701,0
|
|
20240912,160400,90686198,701,701,701,701,0
|
|
20240912,160300,90686198,701,701,701,701,0
|
|
20240912,160200,90686198,701,701,701,701,0
|
|
20240912,160100,90686198,701,701,701,701,0
|
|
20240912,160000,90686198,701,701,701,701,0
|
|
20240912,155900,90686198,701,701,701,701,0
|
|
20240912,155800,90686198,701,701,701,701,0
|
|
20240912,155700,90686198,701,701,701,701,0
|
|
20240912,155600,90686198,701,701,701,701,0
|
|
20240912,155500,90686198,701,701,701,701,3700
|
|
20240912,155400,90686198,701,701,701,701,0
|
|
20240912,155300,90686198,701,701,701,701,0
|
|
20240912,155200,90686198,701,701,701,701,0
|
|
20240912,155100,90686198,701,701,701,701,0
|
|
20240912,155000,90686198,701,701,701,701,0
|
|
20240912,154900,90686198,701,701,701,701,0
|
|
20240912,154800,90686198,701,701,701,701,0
|
|
20240912,154700,90686198,701,701,701,701,0
|
|
20240912,154600,90686198,701,701,701,701,0
|
|
20240912,154500,90686198,701,701,701,701,0
|
|
20240912,154400,90686198,701,701,701,701,0
|
|
20240912,154300,90686198,701,701,701,701,0
|
|
20240912,154200,90686198,701,701,701,701,0
|
|
20240912,154100,90686198,701,701,701,701,0
|
|
20240912,154000,90686198,701,701,701,701,0
|
|
20240912,153900,90686198,701,701,701,701,0
|
|
20240912,153800,90686198,701,701,701,701,0
|
|
20240912,153700,90686198,701,701,701,701,0
|
|
20240912,153600,90686198,701,701,701,701,0
|
|
20240912,153500,90686198,701,701,701,701,0
|
|
20240912,153400,90686198,701,701,701,701,0
|
|
20240912,153300,90686198,701,701,701,701,0
|
|
20240912,153200,90686198,701,701,701,701,0
|
|
20240912,153100,90686198,701,701,701,701,0
|
|
20240912,153000,90686198,701,701,701,701,3700
|
|
20240912,152900,88092498,696,696,696,696,0
|
|
20240912,152800,88092498,696,696,696,696,0
|
|
20240912,152700,88092498,696,696,696,696,0
|
|
20240912,152600,88092498,696,696,696,696,0
|
|
20240912,152500,88092498,696,696,696,696,0
|
|
20240912,152400,88092498,696,696,696,696,0
|
|
20240912,152300,88092498,696,696,696,696,0
|
|
20240912,152200,88092498,696,696,696,696,0
|
|
20240912,152100,88092498,696,696,696,696,0
|
|
20240912,152000,88092498,696,696,696,696,0
|
|
20240912,151900,88092498,696,696,696,696,5001
|
|
20240912,151800,84611802,701,701,701,701,0
|
|
20240912,151700,84611802,701,701,701,701,0
|
|
20240912,151600,84611802,701,696,701,695,6001
|
|
20240912,151500,80436101,696,700,700,696,2249
|
|
20240912,151400,78868691,701,701,701,701,0
|
|
20240912,151300,78868691,701,701,701,701,1
|
|
20240912,151200,78867990,700,700,700,700,285
|
|
20240912,151100,78668490,701,700,701,700,2
|
|
20240912,151000,78667089,701,701,701,701,7
|
|
20240912,150900,78662182,701,701,701,701,0
|
|
20240912,150800,78662182,701,702,702,700,687
|
|
20240912,150700,78180958,698,698,698,698,0
|
|
20240912,150600,78180958,698,698,698,698,1
|
|
20240912,150500,78180260,703,703,703,703,45
|
|
20240912,150400,78148625,703,703,703,703,0
|
|
20240912,150300,78148625,703,701,703,701,450
|
|
20240912,150200,77832947,701,701,701,701,0
|
|
20240912,150100,77832947,701,701,701,701,0
|
|
20240912,150000,77832947,701,701,701,701,1
|
|
20240912,145900,77832246,700,700,700,700,0
|
|
20240912,145800,77832246,700,700,700,700,145
|
|
20240912,145700,77730746,700,700,700,700,0
|
|
20240912,145600,77730746,700,700,700,700,0
|
|
20240912,145500,77730746,700,700,700,700,0
|
|
20240912,145400,77730746,700,700,700,700,0
|
|
20240912,145300,77730746,700,696,700,696,4912
|
|
20240912,145200,74306574,696,696,696,696,0
|
|
20240912,145100,74306574,696,696,696,696,0
|
|
20240912,145000,74306574,696,696,696,696,0
|
|
20240912,144900,74306574,696,696,696,696,0
|
|
20240912,144800,74306574,696,696,696,696,1
|
|
20240912,144700,74305878,696,696,696,696,752
|
|
20240912,144600,73782486,700,700,700,700,0
|
|
20240912,144500,73782486,700,700,700,700,0
|
|
20240912,144400,73782486,700,700,700,700,0
|
|
20240912,144300,73782486,700,700,700,700,0
|
|
20240912,144200,73782486,700,700,700,700,0
|
|
20240912,144100,73782486,700,700,700,700,1000
|
|
20240912,144000,73082486,700,700,700,700,11
|
|
20240912,143900,73074786,696,696,696,696,468
|
|
20240912,143800,72749058,700,700,700,700,33
|
|
20240912,143700,72725958,700,700,700,700,0
|
|
20240912,143600,72725958,700,700,700,700,0
|
|
20240912,143500,72725958,700,700,700,700,0
|
|
20240912,143400,72725958,700,700,700,700,0
|
|
20240912,143300,72725958,700,700,700,700,0
|
|
20240912,143200,72725958,700,700,700,700,0
|
|
20240912,143100,72725958,700,700,700,700,0
|
|
20240912,143000,72725958,700,700,700,700,0
|
|
20240912,142900,72725958,700,700,700,700,0
|
|
20240912,142800,72725958,700,700,700,700,0
|
|
20240912,142700,72725958,700,700,700,700,0
|
|
20240912,142600,72725958,700,700,700,700,0
|
|
20240912,142500,72725958,700,700,700,700,0
|
|
20240912,142400,72725958,700,700,700,700,0
|
|
20240912,142300,72725958,700,700,700,700,0
|
|
20240912,142200,72725958,700,700,700,700,0
|
|
20240912,142100,72725958,700,700,700,700,0
|
|
20240912,142000,72725958,700,700,700,700,0
|
|
20240912,141900,72725958,700,700,700,700,0
|
|
20240912,141800,72725958,700,700,700,700,0
|
|
20240912,141700,72725958,700,700,700,700,0
|
|
20240912,141600,72725958,700,700,700,700,12
|
|
20240912,141500,72717558,700,700,700,700,0
|
|
20240912,141400,72717558,700,700,700,700,0
|
|
20240912,141300,72717558,700,700,700,700,0
|
|
20240912,141200,72717558,700,700,700,700,0
|
|
20240912,141100,72717558,700,700,700,700,0
|
|
20240912,141000,72717558,700,700,700,700,32
|
|
20240912,140900,72695158,692,692,692,692,172
|
|
20240912,140800,72576134,700,700,700,700,0
|
|
20240912,140700,72576134,700,700,700,700,88
|
|
20240912,140600,72514534,700,700,700,700,0
|
|
20240912,140500,72514534,700,700,700,700,0
|
|
20240912,140400,72514534,700,700,700,700,0
|
|
20240912,140300,72514534,700,699,700,699,701
|
|
20240912,140200,72024534,699,699,699,699,10
|
|
20240912,140100,72017544,692,694,694,692,6000
|
|
20240912,140000,67865444,695,699,699,695,5000
|
|
20240912,135900,64389586,705,705,705,705,0
|
|
20240912,135800,64389586,705,705,705,705,0
|
|
20240912,135700,64389586,705,705,705,705,0
|
|
20240912,135600,64389586,705,705,705,705,0
|
|
20240912,135500,64389586,705,705,705,705,0
|
|
20240912,135400,64389586,705,705,705,705,0
|
|
20240912,135300,64389586,705,705,705,705,0
|
|
20240912,135200,64389586,705,705,705,705,20
|
|
20240912,135100,64375486,704,704,704,704,0
|
|
20240912,135000,64375486,704,704,704,704,0
|
|
20240912,134900,64375486,704,704,704,704,0
|
|
20240912,134800,64375486,704,704,704,704,0
|
|
20240912,134700,64375486,704,704,704,704,0
|
|
20240912,134600,64375486,704,704,704,704,0
|
|
20240912,134500,64375486,704,704,704,704,0
|
|
20240912,134400,64375486,704,704,704,704,0
|
|
20240912,134300,64375486,704,704,704,704,0
|
|
20240912,134200,64375486,704,704,704,704,500
|
|
20240912,134100,64023486,704,704,704,704,0
|
|
20240912,134000,64023486,704,704,704,704,0
|
|
20240912,133900,64023486,704,704,704,704,0
|
|
20240912,133800,64023486,704,704,704,704,0
|
|
20240912,133700,64023486,704,704,704,704,0
|
|
20240912,133600,64023486,704,704,704,704,11
|
|
20240912,133500,64015742,695,695,695,695,0
|
|
20240912,133400,64015742,695,697,697,695,899
|
|
20240912,133300,63390595,699,699,699,699,0
|
|
20240912,133200,63390595,699,699,699,699,0
|
|
20240912,133100,63390595,699,699,699,699,0
|
|
20240912,133000,63390595,699,699,699,699,0
|
|
20240912,132900,63390595,699,701,701,699,111
|
|
20240912,132800,63312986,706,706,706,706,0
|
|
20240912,132700,63312986,706,706,706,706,0
|
|
20240912,132600,63312986,706,706,706,706,0
|
|
20240912,132500,63312986,706,706,706,706,0
|
|
20240912,132400,63312986,706,706,706,706,11
|
|
20240912,132300,63305220,701,701,701,701,101
|
|
20240912,132200,63234419,705,705,705,705,3097
|
|
20240912,132100,61051034,709,709,709,709,22
|
|
20240912,132000,61035436,705,705,705,705,693
|
|
20240912,131900,60546871,705,705,705,705,0
|
|
20240912,131800,60546871,705,705,705,705,50
|
|
20240912,131700,60511621,709,709,709,709,0
|
|
20240912,131600,60511621,709,709,709,709,0
|
|
20240912,131500,60511621,709,709,709,709,0
|
|
20240912,131400,60511621,709,709,709,709,0
|
|
20240912,131300,60511621,709,709,709,709,0
|
|
20240912,131200,60511621,709,709,709,709,0
|
|
20240912,131100,60511621,709,709,709,709,0
|
|
20240912,131000,60511621,709,709,709,709,0
|
|
20240912,130900,60511621,709,709,709,709,0
|
|
20240912,130800,60511621,709,709,709,709,0
|
|
20240912,130700,60511621,709,709,709,709,0
|
|
20240912,130600,60511621,709,709,709,709,100
|
|
20240912,130500,60440721,709,709,709,709,0
|
|
20240912,130400,60440721,709,709,709,709,0
|
|
20240912,130300,60440721,709,709,709,709,0
|
|
20240912,130200,60440721,709,709,709,709,0
|
|
20240912,130100,60440721,709,709,709,709,0
|
|
20240912,130000,60440721,709,709,709,709,0
|
|
20240912,125900,60440721,709,709,709,695,5099
|
|
20240912,125800,56861909,708,708,708,708,0
|
|
20240912,125700,56861909,708,705,708,705,4021
|
|
20240912,125600,54017576,704,701,704,701,810
|
|
20240912,125500,53447909,701,701,701,701,0
|
|
20240912,125400,53447909,701,701,701,701,240
|
|
20240912,125300,53279669,702,702,702,702,0
|
|
20240912,125200,53279669,702,702,702,702,0
|
|
20240912,125100,53279669,702,702,702,702,1
|
|
20240912,125000,53278967,702,702,702,702,80
|
|
20240912,124900,53222807,703,703,703,703,40
|
|
20240912,124800,53194687,703,702,703,702,41
|
|
20240912,124700,53165866,703,704,704,703,2
|
|
20240912,124600,53164459,705,706,706,705,2
|
|
20240912,124500,53163048,708,708,708,708,0
|
|
20240912,124400,53163048,708,708,708,708,0
|
|
20240912,124300,53163048,708,708,708,708,0
|
|
20240912,124200,53163048,708,708,708,708,0
|
|
20240912,124100,53163048,708,708,708,708,0
|
|
20240912,124000,53163048,708,708,708,708,0
|
|
20240912,123900,53163048,708,708,708,708,80
|
|
20240912,123800,53106408,708,708,708,708,31
|
|
20240912,123700,53084460,708,707,708,707,35
|
|
20240912,123600,53059692,707,707,707,707,0
|
|
20240912,123500,53059692,707,707,707,707,2
|
|
20240912,123400,53058278,707,707,707,707,0
|
|
20240912,123300,53058278,707,707,707,707,0
|
|
20240912,123200,53058278,707,707,707,707,1
|
|
20240912,123100,53057571,708,708,708,708,0
|
|
20240912,123000,53057571,708,708,708,708,0
|
|
20240912,122900,53057571,708,708,708,708,0
|
|
20240912,122800,53057571,708,708,708,708,0
|
|
20240912,122700,53057571,708,707,708,707,22
|
|
20240912,122600,53042010,708,708,708,708,0
|
|
20240912,122500,53042010,708,708,708,708,0
|
|
20240912,122400,53042010,708,708,708,708,1
|
|
20240912,122300,53041302,708,708,708,708,0
|
|
20240912,122200,53041302,708,706,708,706,37
|
|
20240912,122100,53015129,703,703,703,703,0
|
|
20240912,122000,53015129,703,703,703,703,3
|
|
20240912,121900,53013020,703,708,708,703,35
|
|
20240912,121800,52988250,708,708,708,708,125
|
|
20240912,121700,52899750,708,708,708,708,0
|
|
20240912,121600,52899750,708,708,708,708,11
|
|
20240912,121500,52891962,703,703,703,703,2881
|
|
20240912,121400,50866619,703,704,704,703,661
|
|
20240912,121300,50401515,709,709,709,709,0
|
|
20240912,121200,50401515,709,709,709,709,0
|
|
20240912,121100,50401515,709,709,709,709,0
|
|
20240912,121000,50401515,709,709,709,709,0
|
|
20240912,120900,50401515,709,709,709,709,33
|
|
20240912,120800,50378118,709,709,709,709,0
|
|
20240912,120700,50378118,709,709,709,709,0
|
|
20240912,120600,50378118,709,709,709,709,0
|
|
20240912,120500,50378118,709,709,709,709,0
|
|
20240912,120400,50378118,709,709,709,709,0
|
|
20240912,120300,50378118,709,708,709,708,2264
|
|
20240912,120200,48774121,708,708,708,708,66
|
|
20240912,120100,48727393,708,708,708,708,0
|
|
20240912,120000,48727393,708,703,708,703,8000
|
|
20240912,115900,43091915,704,703,704,703,2076
|
|
20240912,115800,41632147,703,703,704,703,196
|
|
20240912,115700,41494264,704,700,704,699,4339
|
|
20240912,115600,38444393,697,697,697,697,0
|
|
20240912,115500,38444393,697,697,697,697,0
|
|
20240912,115400,38444393,697,697,697,697,0
|
|
20240912,115300,38444393,697,697,697,697,1
|
|
20240912,115200,38443696,702,701,702,701,12
|
|
20240912,115100,38435282,702,702,702,701,24
|
|
20240912,115000,38418444,699,699,699,699,0
|
|
20240912,114900,38418444,699,699,699,699,565
|
|
20240912,114800,38023509,703,703,703,703,0
|
|
20240912,114700,38023509,703,703,703,703,0
|
|
20240912,114600,38023509,703,703,703,703,0
|
|
20240912,114500,38023509,703,703,703,703,0
|
|
20240912,114400,38023509,703,703,703,703,0
|
|
20240912,114300,38023509,703,703,703,703,13
|
|
20240912,114200,38014370,703,704,704,700,1569
|
|
20240912,114100,36915795,704,704,704,702,797
|
|
20240912,114000,36354767,704,704,704,704,0
|
|
20240912,113900,36354767,704,704,704,704,0
|
|
20240912,113800,36354767,704,704,704,704,3
|
|
20240912,113700,36352655,705,704,705,704,2002
|
|
20240912,113600,34943246,704,703,705,703,515
|
|
20240912,113500,34580892,703,703,703,703,0
|
|
20240912,113400,34580892,703,700,703,700,300
|
|
20240912,113300,34370425,700,700,700,700,444
|
|
20240912,113200,34059625,700,694,700,694,3000
|
|
20240912,113100,31962867,694,694,694,694,0
|
|
20240912,113000,31962867,694,694,694,694,94
|
|
20240912,112900,31897631,694,694,694,694,0
|
|
20240912,112800,31897631,694,694,694,694,0
|
|
20240912,112700,31897631,694,694,694,694,571
|
|
20240912,112600,31501357,694,694,694,694,489
|
|
20240912,112500,31161991,694,694,694,694,90
|
|
20240912,112400,31099531,694,694,694,694,0
|
|
20240912,112300,31099531,694,694,694,694,160
|
|
20240912,112200,30988491,700,700,700,700,0
|
|
20240912,112100,30988491,700,700,700,700,0
|
|
20240912,112000,30988491,700,700,700,700,0
|
|
20240912,111900,30988491,700,700,700,700,0
|
|
20240912,111800,30988491,700,700,700,700,0
|
|
20240912,111700,30988491,700,700,700,700,258
|
|
20240912,111600,30807891,700,698,700,695,154
|
|
20240912,111500,30700405,697,697,697,697,40
|
|
20240912,111400,30672525,697,697,697,697,200
|
|
20240912,111300,30533125,696,696,696,696,1
|
|
20240912,111200,30532429,689,696,697,689,305
|
|
20240912,111100,30321351,695,695,695,695,0
|
|
20240912,111000,30321351,695,694,695,694,600
|
|
20240912,110900,29904606,694,694,694,694,100
|
|
20240912,110800,29835206,694,694,694,694,0
|
|
20240912,110700,29835206,694,694,694,694,0
|
|
20240912,110600,29835206,694,694,694,694,0
|
|
20240912,110500,29835206,694,694,694,694,0
|
|
20240912,110400,29835206,694,694,694,694,0
|
|
20240912,110300,29835206,694,694,694,694,0
|
|
20240912,110200,29835206,694,694,694,694,0
|
|
20240912,110100,29835206,694,694,694,694,0
|
|
20240912,110000,29835206,694,694,694,694,0
|
|
20240912,105900,29835206,694,694,694,694,0
|
|
20240912,105800,29835206,694,694,694,694,0
|
|
20240912,105700,29835206,694,694,694,694,0
|
|
20240912,105600,29835206,694,694,694,694,0
|
|
20240912,105500,29835206,694,694,694,694,0
|
|
20240912,105400,29835206,694,694,694,694,0
|
|
20240912,105300,29835206,694,694,694,694,0
|
|
20240912,105200,29835206,694,694,694,694,0
|
|
20240912,105100,29835206,694,694,694,694,0
|
|
20240912,105000,29835206,694,694,694,694,0
|
|
20240912,104900,29835206,694,694,694,694,0
|
|
20240912,104800,29835206,694,694,694,694,0
|
|
20240912,104700,29835206,694,694,694,694,0
|
|
20240912,104600,29835206,694,694,694,694,0
|
|
20240912,104500,29835206,694,694,694,694,0
|
|
20240912,104400,29835206,694,694,694,694,0
|
|
20240912,104300,29835206,694,694,694,694,0
|
|
20240912,104200,29835206,694,694,694,694,0
|
|
20240912,104100,29835206,694,694,694,694,0
|
|
20240912,104000,29835206,694,694,694,694,10
|
|
20240912,103900,29828266,688,688,688,688,0
|
|
20240912,103800,29828266,688,688,688,688,0
|
|
20240912,103700,29828266,688,688,688,688,500
|
|
20240912,103600,29484266,692,692,692,692,0
|
|
20240912,103500,29484266,692,692,692,692,10
|
|
20240912,103400,29477346,692,692,692,692,0
|
|
20240912,103300,29477346,692,692,692,692,20
|
|
20240912,103200,29463506,687,687,687,687,550
|
|
20240912,103100,29085656,694,694,694,694,0
|
|
20240912,103000,29085656,694,694,694,694,0
|
|
20240912,102900,29085656,694,694,694,694,0
|
|
20240912,102800,29085656,694,694,694,694,0
|
|
20240912,102700,29085656,694,694,694,694,0
|
|
20240912,102600,29085656,694,694,694,694,0
|
|
20240912,102500,29085656,694,694,694,694,0
|
|
20240912,102400,29085656,694,694,694,694,0
|
|
20240912,102300,29085656,694,694,694,694,0
|
|
20240912,102200,29085656,694,694,694,694,0
|
|
20240912,102100,29085656,694,694,694,694,0
|
|
20240912,102000,29085656,694,694,694,694,0
|
|
20240912,101900,29085656,694,694,694,694,0
|
|
20240912,101800,29085656,694,694,694,694,0
|
|
20240912,101700,29085656,694,694,694,694,1
|
|
20240912,101600,29084962,694,694,694,694,0
|
|
20240912,101500,29084962,694,694,694,694,44
|
|
20240912,101400,29054426,694,694,694,694,0
|
|
20240912,101300,29054426,694,694,694,694,0
|
|
20240912,101200,29054426,694,694,694,694,1
|
|
20240912,101100,29053732,689,689,689,689,585
|
|
20240912,101000,28650667,686,686,686,686,0
|
|
20240912,100900,28650667,686,686,689,686,1797
|
|
20240912,100800,27417853,690,690,690,690,0
|
|
20240912,100700,27417853,690,690,690,690,11
|
|
20240912,100600,27410263,691,691,691,691,7
|
|
20240912,100500,27405426,693,693,693,693,0
|
|
20240912,100400,27405426,693,693,693,693,22
|
|
20240912,100300,27390180,686,687,687,686,30
|
|
20240912,100200,27369599,695,694,695,694,12
|
|
20240912,100100,27361270,692,689,692,685,3001
|
|
20240912,100000,25302000,695,694,695,694,11
|
|
20240912,095900,25294365,690,690,690,690,0
|
|
20240912,095800,25294365,690,690,690,690,2000
|
|
20240912,095700,23914365,691,691,691,691,1668
|
|
20240912,095600,22761777,698,698,698,698,0
|
|
20240912,095500,22761777,698,698,698,698,10
|
|
20240912,095400,22754797,698,693,698,693,11
|
|
20240912,095300,22747169,699,699,699,699,0
|
|
20240912,095200,22747169,699,699,699,699,10
|
|
20240912,095100,22740179,700,700,700,700,0
|
|
20240912,095000,22740179,700,700,700,700,0
|
|
20240912,094900,22740179,700,700,700,700,0
|
|
20240912,094800,22740179,700,700,700,700,0
|
|
20240912,094700,22740179,700,698,700,698,11
|
|
20240912,094600,22732481,692,697,697,691,600
|
|
20240912,094500,22317548,704,699,704,699,12
|
|
20240912,094400,22309151,699,699,699,699,491
|
|
20240912,094300,21965942,699,699,699,699,879
|
|
20240912,094200,21351521,692,692,692,692,0
|
|
20240912,094100,21351521,692,694,694,692,1535
|
|
20240912,094000,20289263,699,699,699,699,1
|
|
20240912,093900,20288564,698,698,698,698,1
|
|
20240912,093800,20287866,699,696,699,696,3308
|
|
20240912,093700,17975580,694,694,694,694,1
|
|
20240912,093600,17974886,687,687,687,687,0
|
|
20240912,093500,17974886,687,687,687,687,0
|
|
20240912,093400,17974886,687,694,694,687,1432
|
|
20240912,093300,16981152,694,686,694,686,1384
|
|
20240912,093200,16028656,686,687,687,686,500
|
|
20240912,093100,15685181,696,696,696,696,0
|
|
20240912,093000,15685181,696,696,696,696,0
|
|
20240912,092900,15685181,696,696,696,696,23
|
|
20240912,092800,15669173,687,687,687,687,0
|
|
20240912,092700,15669173,687,694,696,687,5339
|
|
20240912,092600,11993989,687,695,695,687,1977
|
|
20240912,092500,10626098,697,697,697,697,0
|
|
20240912,092400,10626098,697,699,699,697,633
|
|
20240912,092300,10184895,706,706,706,706,0
|
|
20240912,092200,10184895,706,702,706,702,11
|
|
20240912,092100,10177135,700,700,700,700,444
|
|
20240912,092000,9866335,700,700,700,700,0
|
|
20240912,091900,9866335,700,700,700,700,40
|
|
20240912,091800,9838335,700,695,700,692,2122
|
|
20240912,091700,8369593,700,702,702,700,73
|
|
20240912,091600,8318449,700,700,700,700,880
|
|
20240912,091500,7702449,700,696,700,696,65
|
|
20240912,091400,7657037,687,697,697,687,939
|
|
20240912,091300,7011742,706,706,706,706,0
|
|
20240912,091200,7011742,706,694,706,694,6
|
|
20240912,091100,7007538,696,701,707,686,576
|
|
20240912,091000,6608230,695,705,705,695,68
|
|
20240912,090900,6560368,708,708,708,708,231
|
|
20240912,090800,6396820,708,703,708,703,1091
|
|
20240912,090700,5629573,705,714,719,705,62
|
|
20240912,090600,5585538,712,690,712,690,684
|
|
20240912,090500,5111382,692,690,692,690,119
|
|
20240912,090400,5029066,689,688,689,688,3154
|
|
20240912,090300,2858265,684,684,684,684,5
|
|
20240912,090200,2854845,688,688,688,688,42
|
|
20240912,090100,2825949,682,684,684,682,3089
|
|
20240912,090000,719040,690,690,690,690,1012
|