658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195500,116976137,699,699,699,699,468
|
|
20240902,195400,116976137,699,699,699,699,0
|
|
20240902,195300,116976137,699,699,699,699,0
|
|
20240902,195200,116976137,699,699,699,699,0
|
|
20240902,195100,116976137,699,699,699,699,0
|
|
20240902,195000,116976137,699,699,699,699,0
|
|
20240902,194900,116976137,699,699,699,699,0
|
|
20240902,194800,116976137,699,699,699,699,0
|
|
20240902,194700,116976137,699,699,699,699,0
|
|
20240902,194600,116976137,699,699,699,699,0
|
|
20240902,194500,116976137,699,699,699,699,0
|
|
20240902,194400,116976137,699,699,699,699,0
|
|
20240902,194300,116976137,699,699,699,699,0
|
|
20240902,194200,116976137,699,699,699,699,0
|
|
20240902,194100,116976137,699,699,699,699,0
|
|
20240902,194000,116976137,699,699,699,699,0
|
|
20240902,193900,116976137,699,699,699,699,0
|
|
20240902,193800,116976137,699,699,699,699,0
|
|
20240902,193700,116976137,699,699,699,699,0
|
|
20240902,193600,116976137,699,699,699,699,0
|
|
20240902,193500,116976137,699,699,699,699,0
|
|
20240902,193400,116976137,699,699,699,699,0
|
|
20240902,193300,116976137,699,699,699,699,0
|
|
20240902,193200,116976137,699,699,699,699,0
|
|
20240902,193100,116976137,699,699,699,699,0
|
|
20240902,193000,116976137,699,699,699,699,0
|
|
20240902,192900,116976137,699,699,699,699,0
|
|
20240902,192800,116976137,699,699,699,699,0
|
|
20240902,192700,116976137,699,699,699,699,0
|
|
20240902,192600,116976137,699,699,699,699,0
|
|
20240902,192500,116976137,699,699,699,699,468
|
|
20240902,192400,116976137,699,699,699,699,0
|
|
20240902,192300,116976137,699,699,699,699,0
|
|
20240902,192200,116976137,699,699,699,699,0
|
|
20240902,192100,116976137,699,699,699,699,0
|
|
20240902,192000,116976137,699,699,699,699,0
|
|
20240902,191900,116976137,699,699,699,699,0
|
|
20240902,191800,116976137,699,699,699,699,0
|
|
20240902,191700,116976137,699,699,699,699,0
|
|
20240902,191600,116976137,699,699,699,699,0
|
|
20240902,191500,116976137,699,699,699,699,0
|
|
20240902,191400,116976137,699,699,699,699,0
|
|
20240902,191300,116976137,699,699,699,699,0
|
|
20240902,191200,116976137,699,699,699,699,0
|
|
20240902,191100,116976137,699,699,699,699,0
|
|
20240902,191000,116976137,699,699,699,699,0
|
|
20240902,190900,116976137,699,699,699,699,0
|
|
20240902,190800,116976137,699,699,699,699,0
|
|
20240902,190700,116976137,699,699,699,699,0
|
|
20240902,190600,116976137,699,699,699,699,0
|
|
20240902,190500,116976137,699,699,699,699,0
|
|
20240902,190400,116976137,699,699,699,699,0
|
|
20240902,190300,116976137,699,699,699,699,0
|
|
20240902,190200,116976137,699,699,699,699,0
|
|
20240902,190100,116976137,699,699,699,699,0
|
|
20240902,190000,116976137,699,699,699,699,0
|
|
20240902,185900,116976137,699,699,699,699,0
|
|
20240902,185800,116976137,699,699,699,699,0
|
|
20240902,185700,116976137,699,699,699,699,0
|
|
20240902,185600,116976137,699,699,699,699,0
|
|
20240902,185500,116976137,699,699,699,699,468
|
|
20240902,185400,116976137,699,699,699,699,0
|
|
20240902,185300,116976137,699,699,699,699,0
|
|
20240902,185200,116976137,699,699,699,699,0
|
|
20240902,185100,116976137,699,699,699,699,0
|
|
20240902,185000,116976137,699,699,699,699,0
|
|
20240902,184900,116976137,699,699,699,699,0
|
|
20240902,184800,116976137,699,699,699,699,0
|
|
20240902,184700,116976137,699,699,699,699,0
|
|
20240902,184600,116976137,699,699,699,699,0
|
|
20240902,184500,116976137,699,699,699,699,0
|
|
20240902,184400,116976137,699,699,699,699,0
|
|
20240902,184300,116976137,699,699,699,699,0
|
|
20240902,184200,116976137,699,699,699,699,0
|
|
20240902,184100,116976137,699,699,699,699,0
|
|
20240902,184000,116976137,699,699,699,699,0
|
|
20240902,183900,116976137,699,699,699,699,0
|
|
20240902,183800,116976137,699,699,699,699,0
|
|
20240902,183700,116976137,699,699,699,699,0
|
|
20240902,183600,116976137,699,699,699,699,0
|
|
20240902,183500,116976137,699,699,699,699,0
|
|
20240902,183400,116976137,699,699,699,699,0
|
|
20240902,183300,116976137,699,699,699,699,0
|
|
20240902,183200,116976137,699,699,699,699,0
|
|
20240902,183100,116976137,699,699,699,699,0
|
|
20240902,183000,116976137,699,699,699,699,0
|
|
20240902,182900,116976137,699,699,699,699,0
|
|
20240902,182800,116976137,699,699,699,699,0
|
|
20240902,182700,116976137,699,699,699,699,0
|
|
20240902,182600,116976137,699,699,699,699,0
|
|
20240902,182500,116976137,699,699,699,699,468
|
|
20240902,182400,116976137,699,699,699,699,0
|
|
20240902,182300,116976137,699,699,699,699,0
|
|
20240902,182200,116976137,699,699,699,699,0
|
|
20240902,182100,116976137,699,699,699,699,0
|
|
20240902,182000,116976137,699,699,699,699,0
|
|
20240902,181900,116976137,699,699,699,699,0
|
|
20240902,181800,116976137,699,699,699,699,0
|
|
20240902,181700,116976137,699,699,699,699,0
|
|
20240902,181600,116976137,699,699,699,699,0
|
|
20240902,181500,116976137,699,699,699,699,0
|
|
20240902,181400,116976137,699,699,699,699,0
|
|
20240902,181300,116976137,699,699,699,699,0
|
|
20240902,181200,116976137,699,699,699,699,0
|
|
20240902,181100,116976137,699,699,699,699,0
|
|
20240902,181000,116976137,699,699,699,699,0
|
|
20240902,180900,116976137,699,699,699,699,0
|
|
20240902,180800,116976137,699,699,699,699,0
|
|
20240902,180700,116976137,699,699,699,699,0
|
|
20240902,180600,116976137,699,699,699,699,0
|
|
20240902,180500,116976137,699,699,699,699,0
|
|
20240902,180400,116976137,699,699,699,699,0
|
|
20240902,180300,116976137,699,699,699,699,0
|
|
20240902,180200,116976137,699,699,699,699,0
|
|
20240902,180100,116976137,699,699,699,699,0
|
|
20240902,180000,116976137,699,699,699,699,0
|
|
20240902,175900,116976137,699,699,699,699,0
|
|
20240902,175800,116976137,699,699,699,699,0
|
|
20240902,175700,116976137,699,699,699,699,0
|
|
20240902,175600,116976137,699,699,699,699,0
|
|
20240902,175500,116976137,699,699,699,699,468
|
|
20240902,175400,116976137,699,699,699,699,0
|
|
20240902,175300,116976137,699,699,699,699,0
|
|
20240902,175200,116976137,699,699,699,699,0
|
|
20240902,175100,116976137,699,699,699,699,0
|
|
20240902,175000,116976137,699,699,699,699,0
|
|
20240902,174900,116976137,699,699,699,699,0
|
|
20240902,174800,116976137,699,699,699,699,0
|
|
20240902,174700,116976137,699,699,699,699,0
|
|
20240902,174600,116976137,699,699,699,699,0
|
|
20240902,174500,116976137,699,699,699,699,0
|
|
20240902,174400,116976137,699,699,699,699,0
|
|
20240902,174300,116976137,699,699,699,699,0
|
|
20240902,174200,116976137,699,699,699,699,0
|
|
20240902,174100,116976137,699,699,699,699,0
|
|
20240902,174000,116976137,699,699,699,699,0
|
|
20240902,173900,116976137,699,699,699,699,0
|
|
20240902,173800,116976137,699,699,699,699,0
|
|
20240902,173700,116976137,699,699,699,699,0
|
|
20240902,173600,116976137,699,699,699,699,0
|
|
20240902,173500,116976137,699,699,699,699,0
|
|
20240902,173400,116976137,699,699,699,699,0
|
|
20240902,173300,116976137,699,699,699,699,0
|
|
20240902,173200,116976137,699,699,699,699,0
|
|
20240902,173100,116976137,699,699,699,699,0
|
|
20240902,173000,116976137,699,699,699,699,0
|
|
20240902,172900,116976137,699,699,699,699,0
|
|
20240902,172800,116976137,699,699,699,699,0
|
|
20240902,172700,116976137,699,699,699,699,0
|
|
20240902,172600,116976137,699,699,699,699,0
|
|
20240902,172500,116976137,699,699,699,699,468
|
|
20240902,172400,116976137,699,699,699,699,0
|
|
20240902,172300,116976137,699,699,699,699,0
|
|
20240902,172200,116976137,699,699,699,699,0
|
|
20240902,172100,116976137,699,699,699,699,0
|
|
20240902,172000,116976137,699,699,699,699,0
|
|
20240902,171900,116976137,699,699,699,699,0
|
|
20240902,171800,116976137,699,699,699,699,0
|
|
20240902,171700,116976137,699,699,699,699,0
|
|
20240902,171600,116976137,699,699,699,699,0
|
|
20240902,171500,116976137,699,699,699,699,0
|
|
20240902,171400,116976137,699,699,699,699,0
|
|
20240902,171300,116976137,699,699,699,699,0
|
|
20240902,171200,116976137,699,699,699,699,0
|
|
20240902,171100,116976137,699,699,699,699,0
|
|
20240902,171000,116976137,699,699,699,699,0
|
|
20240902,170900,116976137,699,699,699,699,0
|
|
20240902,170800,116976137,699,699,699,699,0
|
|
20240902,170700,116976137,699,699,699,699,0
|
|
20240902,170600,116976137,699,699,699,699,0
|
|
20240902,170500,116976137,699,699,699,699,0
|
|
20240902,170400,116976137,699,699,699,699,0
|
|
20240902,170300,116976137,699,699,699,699,0
|
|
20240902,170200,116976137,699,699,699,699,0
|
|
20240902,170100,116976137,699,699,699,699,0
|
|
20240902,170000,116976137,699,699,699,699,0
|
|
20240902,165900,116976137,699,699,699,699,0
|
|
20240902,165800,116976137,699,699,699,699,0
|
|
20240902,165700,116976137,699,699,699,699,0
|
|
20240902,165600,116976137,699,699,699,699,0
|
|
20240902,165500,116976137,699,699,699,699,468
|
|
20240902,165400,116976137,699,699,699,699,0
|
|
20240902,165300,116976137,699,699,699,699,0
|
|
20240902,165200,116976137,699,699,699,699,0
|
|
20240902,165100,116976137,699,699,699,699,0
|
|
20240902,165000,116976137,699,699,699,699,0
|
|
20240902,164900,116976137,699,699,699,699,0
|
|
20240902,164800,116976137,699,699,699,699,0
|
|
20240902,164700,116976137,699,699,699,699,0
|
|
20240902,164600,116976137,699,699,699,699,0
|
|
20240902,164500,116976137,699,699,699,699,0
|
|
20240902,164400,116976137,699,699,699,699,0
|
|
20240902,164300,116976137,699,699,699,699,0
|
|
20240902,164200,116976137,699,699,699,699,0
|
|
20240902,164100,116976137,699,699,699,699,0
|
|
20240902,164000,116976137,699,699,699,699,0
|
|
20240902,163900,116976137,699,699,699,699,0
|
|
20240902,163800,116976137,699,699,699,699,0
|
|
20240902,163700,116976137,699,699,699,699,0
|
|
20240902,163600,116976137,699,699,699,699,0
|
|
20240902,163500,116976137,699,699,699,699,0
|
|
20240902,163400,116976137,699,699,699,699,0
|
|
20240902,163300,116976137,699,699,699,699,0
|
|
20240902,163200,116976137,699,699,699,699,0
|
|
20240902,163100,116976137,699,699,699,699,0
|
|
20240902,163000,116976137,699,699,699,699,0
|
|
20240902,162900,116976137,699,699,699,699,0
|
|
20240902,162800,116976137,699,699,699,699,0
|
|
20240902,162700,116976137,699,699,699,699,0
|
|
20240902,162600,116976137,699,699,699,699,0
|
|
20240902,162500,116976137,699,699,699,699,468
|
|
20240902,162400,116976137,699,699,699,699,0
|
|
20240902,162300,116976137,699,699,699,699,0
|
|
20240902,162200,116976137,699,699,699,699,0
|
|
20240902,162100,116976137,699,699,699,699,0
|
|
20240902,162000,116976137,699,699,699,699,0
|
|
20240902,161900,116976137,699,699,699,699,0
|
|
20240902,161800,116976137,699,699,699,699,0
|
|
20240902,161700,116976137,699,699,699,699,0
|
|
20240902,161600,116976137,699,699,699,699,0
|
|
20240902,161500,116976137,699,699,699,699,0
|
|
20240902,161400,116976137,699,699,699,699,0
|
|
20240902,161300,116976137,699,699,699,699,0
|
|
20240902,161200,116976137,699,699,699,699,0
|
|
20240902,161100,116976137,699,699,699,699,0
|
|
20240902,161000,116976137,699,699,699,699,0
|
|
20240902,160900,116976137,699,699,699,699,0
|
|
20240902,160800,116976137,699,699,699,699,0
|
|
20240902,160700,116976137,699,699,699,699,0
|
|
20240902,160600,116976137,699,699,699,699,0
|
|
20240902,160500,116976137,699,699,699,699,0
|
|
20240902,160400,116976137,699,699,699,699,0
|
|
20240902,160300,116976137,699,699,699,699,0
|
|
20240902,160200,116976137,699,699,699,699,0
|
|
20240902,160100,116976137,699,699,699,699,0
|
|
20240902,160000,116976137,699,699,699,699,0
|
|
20240902,155900,116976137,699,699,699,699,0
|
|
20240902,155800,116976137,699,699,699,699,0
|
|
20240902,155700,116976137,699,699,699,699,0
|
|
20240902,155600,116976137,699,699,699,699,0
|
|
20240902,155500,116976137,699,699,699,699,468
|
|
20240902,155400,116976137,699,699,699,699,0
|
|
20240902,155300,116976137,699,699,699,699,0
|
|
20240902,155200,116976137,699,699,699,699,0
|
|
20240902,155100,116976137,699,699,699,699,0
|
|
20240902,155000,116976137,699,699,699,699,0
|
|
20240902,154900,116976137,699,699,699,699,0
|
|
20240902,154800,116976137,699,699,699,699,0
|
|
20240902,154700,116976137,699,699,699,699,0
|
|
20240902,154600,116976137,699,699,699,699,0
|
|
20240902,154500,116976137,699,699,699,699,0
|
|
20240902,154400,116976137,699,699,699,699,0
|
|
20240902,154300,116976137,699,699,699,699,0
|
|
20240902,154200,116976137,699,699,699,699,0
|
|
20240902,154100,116976137,699,699,699,699,0
|
|
20240902,154000,116976137,699,699,699,699,0
|
|
20240902,153900,116976137,699,699,699,699,0
|
|
20240902,153800,116976137,699,699,699,699,0
|
|
20240902,153700,116976137,699,699,699,699,0
|
|
20240902,153600,116976137,699,699,699,699,0
|
|
20240902,153500,116976137,699,699,699,699,0
|
|
20240902,153400,116976137,699,699,699,699,0
|
|
20240902,153300,116976137,699,699,699,699,0
|
|
20240902,153200,116976137,699,699,699,699,0
|
|
20240902,153100,116976137,699,699,699,699,0
|
|
20240902,153000,116976137,699,699,699,699,468
|
|
20240902,152900,116649005,700,700,700,700,0
|
|
20240902,152800,116649005,700,700,700,700,0
|
|
20240902,152700,116649005,700,700,700,700,0
|
|
20240902,152600,116649005,700,700,700,700,0
|
|
20240902,152500,116649005,700,700,700,700,0
|
|
20240902,152400,116649005,700,700,700,700,0
|
|
20240902,152300,116649005,700,700,700,700,0
|
|
20240902,152200,116649005,700,700,700,700,0
|
|
20240902,152100,116649005,700,700,700,700,0
|
|
20240902,152000,116649005,700,700,700,700,0
|
|
20240902,151900,116649005,700,700,700,698,2603
|
|
20240902,151800,114828631,702,700,702,699,1218
|
|
20240902,151700,113976044,701,701,701,701,178
|
|
20240902,151600,113851266,702,702,702,702,969
|
|
20240902,151500,113171028,702,702,702,702,100
|
|
20240902,151400,113100828,703,702,703,700,1101
|
|
20240902,151300,112327928,700,700,700,700,33
|
|
20240902,151200,112304828,698,700,700,698,2617
|
|
20240902,151100,110473659,701,701,702,700,2388
|
|
20240902,151000,108798569,701,700,701,700,448
|
|
20240902,150900,108484884,700,700,700,700,0
|
|
20240902,150800,108484884,700,700,700,700,95
|
|
20240902,150700,108418384,700,700,700,700,13
|
|
20240902,150600,108409284,701,700,701,700,975
|
|
20240902,150500,107725818,699,700,700,699,182
|
|
20240902,150400,107598552,700,700,700,700,117
|
|
20240902,150300,107516652,700,700,700,700,26
|
|
20240902,150200,107498452,699,699,699,699,0
|
|
20240902,150100,107498452,699,700,700,699,233
|
|
20240902,150000,107335432,700,700,700,700,40
|
|
20240902,145900,107307432,701,700,701,700,2
|
|
20240902,145800,107306031,700,700,700,700,259
|
|
20240902,145700,107124731,700,700,700,700,50
|
|
20240902,145600,107089731,701,701,701,701,10
|
|
20240902,145500,107082721,700,699,700,699,839
|
|
20240902,145400,106495422,700,700,700,699,104
|
|
20240902,145300,106422724,699,699,699,699,65
|
|
20240902,145200,106377289,699,699,699,699,40
|
|
20240902,145100,106349329,699,699,699,699,4
|
|
20240902,145000,106346533,699,699,699,699,1279
|
|
20240902,144900,105452512,698,698,698,698,0
|
|
20240902,144800,105452512,698,698,698,698,0
|
|
20240902,144700,105452512,698,696,698,696,2850
|
|
20240902,144600,103465857,694,694,694,694,0
|
|
20240902,144500,103465857,694,695,695,694,356
|
|
20240902,144400,103218693,697,697,697,697,0
|
|
20240902,144300,103218693,697,696,697,696,512
|
|
20240902,144200,102861881,696,695,696,695,401
|
|
20240902,144100,102582790,695,695,695,695,0
|
|
20240902,144000,102582790,695,696,696,695,68
|
|
20240902,143900,102535511,697,697,697,697,0
|
|
20240902,143800,102535511,697,697,697,697,187
|
|
20240902,143700,102405172,696,696,696,696,1
|
|
20240902,143600,102404476,696,696,696,696,0
|
|
20240902,143500,102404476,696,695,696,695,231
|
|
20240902,143400,102243704,695,695,695,695,17
|
|
20240902,143300,102231889,695,695,695,695,0
|
|
20240902,143200,102231889,695,695,695,695,0
|
|
20240902,143100,102231889,695,695,695,695,0
|
|
20240902,143000,102231889,695,695,695,695,0
|
|
20240902,142900,102231889,695,695,695,695,223
|
|
20240902,142800,102076904,692,695,695,692,516
|
|
20240902,142700,101718332,695,695,695,695,0
|
|
20240902,142600,101718332,695,695,695,695,0
|
|
20240902,142500,101718332,695,695,695,695,177
|
|
20240902,142400,101595317,690,695,695,690,701
|
|
20240902,142300,101108169,694,695,695,694,2
|
|
20240902,142200,101106780,695,694,695,690,2624
|
|
20240902,142100,99283942,691,694,694,691,1012
|
|
20240902,142000,98581728,693,692,693,692,219
|
|
20240902,141900,98429973,690,690,690,690,0
|
|
20240902,141800,98429973,690,690,690,690,0
|
|
20240902,141700,98429973,690,691,691,690,580
|
|
20240902,141600,98029219,690,690,690,690,0
|
|
20240902,141500,98029219,690,690,690,690,0
|
|
20240902,141400,98029219,690,690,690,690,293
|
|
20240902,141300,97827049,693,693,693,693,0
|
|
20240902,141200,97827049,693,693,693,693,0
|
|
20240902,141100,97827049,693,693,693,693,0
|
|
20240902,141000,97827049,693,693,693,693,1
|
|
20240902,140900,97826356,693,693,693,693,1
|
|
20240902,140800,97825663,690,690,690,690,0
|
|
20240902,140700,97825663,690,690,690,690,0
|
|
20240902,140600,97825663,690,691,691,690,1179
|
|
20240902,140500,97010979,691,691,691,691,0
|
|
20240902,140400,97010979,691,691,691,691,0
|
|
20240902,140300,97010979,691,692,692,691,126
|
|
20240902,140200,96923793,692,692,692,692,0
|
|
20240902,140100,96923793,692,692,692,692,1045
|
|
20240902,140000,96200653,692,693,693,692,3
|
|
20240902,135900,96198576,692,692,692,692,0
|
|
20240902,135800,96198576,692,692,692,692,0
|
|
20240902,135700,96198576,692,692,692,692,5
|
|
20240902,135600,96195116,692,694,695,692,3
|
|
20240902,135500,96193035,694,694,694,694,566
|
|
20240902,135400,95800231,693,693,693,693,0
|
|
20240902,135300,95800231,693,693,693,693,795
|
|
20240902,135200,95249296,692,692,692,692,0
|
|
20240902,135100,95249296,692,692,692,692,0
|
|
20240902,135000,95249296,692,692,692,692,0
|
|
20240902,134900,95249296,692,692,692,692,200
|
|
20240902,134800,95110896,693,693,693,693,0
|
|
20240902,134700,95110896,693,693,693,693,1
|
|
20240902,134600,95110203,693,693,693,693,1
|
|
20240902,134500,95109510,692,692,692,692,100
|
|
20240902,134400,95040310,692,692,692,692,0
|
|
20240902,134300,95040310,692,692,692,692,0
|
|
20240902,134200,95040310,692,692,692,692,0
|
|
20240902,134100,95040310,692,692,692,692,0
|
|
20240902,134000,95040310,692,692,692,692,956
|
|
20240902,133900,94378758,692,692,692,692,0
|
|
20240902,133800,94378758,692,692,692,692,0
|
|
20240902,133700,94378758,692,692,692,692,0
|
|
20240902,133600,94378758,692,692,692,692,0
|
|
20240902,133500,94378758,692,692,692,692,26
|
|
20240902,133400,94360766,692,692,692,692,0
|
|
20240902,133300,94360766,692,692,692,692,72
|
|
20240902,133200,94310942,692,692,692,692,100
|
|
20240902,133100,94241742,692,692,692,692,10
|
|
20240902,133000,94234822,692,692,692,692,0
|
|
20240902,132900,94234822,692,692,692,692,0
|
|
20240902,132800,94234822,692,692,692,692,1
|
|
20240902,132700,94234130,691,691,691,691,36
|
|
20240902,132600,94209254,691,691,691,691,1
|
|
20240902,132500,94208563,692,692,692,692,1
|
|
20240902,132400,94207871,691,691,691,691,0
|
|
20240902,132300,94207871,691,691,691,691,1
|
|
20240902,132200,94207180,692,692,692,692,8
|
|
20240902,132100,94201644,692,692,692,692,0
|
|
20240902,132000,94201644,692,692,692,692,0
|
|
20240902,131900,94201644,692,692,692,692,202
|
|
20240902,131800,94061860,692,692,692,692,0
|
|
20240902,131700,94061860,692,692,692,692,0
|
|
20240902,131600,94061860,692,692,692,692,0
|
|
20240902,131500,94061860,692,692,692,692,0
|
|
20240902,131400,94061860,692,692,692,690,53
|
|
20240902,131300,94025240,692,692,692,692,0
|
|
20240902,131200,94025240,692,692,692,692,0
|
|
20240902,131100,94025240,692,692,692,692,10
|
|
20240902,131000,94018320,692,692,692,692,0
|
|
20240902,130900,94018320,692,692,692,692,30
|
|
20240902,130800,93997560,692,691,692,690,524
|
|
20240902,130700,93635488,690,690,690,690,0
|
|
20240902,130600,93635488,690,690,690,690,0
|
|
20240902,130500,93635488,690,690,690,690,0
|
|
20240902,130400,93635488,690,692,692,690,1088
|
|
20240902,130300,92882658,692,692,692,692,0
|
|
20240902,130200,92882658,692,692,692,692,0
|
|
20240902,130100,92882658,692,692,692,692,47
|
|
20240902,130000,92850134,692,691,692,691,246
|
|
20240902,125900,92680046,690,690,690,690,1
|
|
20240902,125800,92679356,688,688,688,688,0
|
|
20240902,125700,92679356,688,688,688,688,0
|
|
20240902,125600,92679356,688,691,692,688,509
|
|
20240902,125500,92327384,688,688,688,688,0
|
|
20240902,125400,92327384,688,688,688,688,522
|
|
20240902,125300,91968248,688,688,688,688,0
|
|
20240902,125200,91968248,688,688,688,688,0
|
|
20240902,125100,91968248,688,688,688,688,0
|
|
20240902,125000,91968248,688,688,688,688,0
|
|
20240902,124900,91968248,688,688,688,688,210
|
|
20240902,124800,91823768,688,688,688,688,0
|
|
20240902,124700,91823768,688,688,688,688,0
|
|
20240902,124600,91823768,688,688,688,688,0
|
|
20240902,124500,91823768,688,688,688,688,974
|
|
20240902,124400,91153656,688,688,688,688,0
|
|
20240902,124300,91153656,688,688,688,688,0
|
|
20240902,124200,91153656,688,688,688,688,66
|
|
20240902,124100,91108248,693,688,693,688,42
|
|
20240902,124000,91079347,689,689,689,689,0
|
|
20240902,123900,91079347,689,689,689,689,0
|
|
20240902,123800,91079347,689,689,689,688,259
|
|
20240902,123700,90900897,688,689,689,688,53
|
|
20240902,123600,90864382,689,689,689,689,0
|
|
20240902,123500,90864382,689,689,689,689,0
|
|
20240902,123400,90864382,689,689,689,689,0
|
|
20240902,123300,90864382,689,689,689,689,0
|
|
20240902,123200,90864382,689,689,689,689,0
|
|
20240902,123100,90864382,689,689,689,689,0
|
|
20240902,123000,90864382,689,690,693,689,312
|
|
20240902,122900,90649016,690,690,690,690,102
|
|
20240902,122800,90578636,690,690,690,690,0
|
|
20240902,122700,90578636,690,690,690,690,0
|
|
20240902,122600,90578636,690,690,690,690,0
|
|
20240902,122500,90578636,690,690,690,690,0
|
|
20240902,122400,90578636,690,689,690,687,1800
|
|
20240902,122300,89340660,690,690,690,690,0
|
|
20240902,122200,89340660,690,690,690,690,100
|
|
20240902,122100,89271660,690,692,692,690,95
|
|
20240902,122000,89206080,690,690,690,690,0
|
|
20240902,121900,89206080,690,690,690,690,0
|
|
20240902,121800,89206080,690,690,690,690,0
|
|
20240902,121700,89206080,690,690,690,690,0
|
|
20240902,121600,89206080,690,690,690,690,0
|
|
20240902,121500,89206080,690,690,690,690,0
|
|
20240902,121400,89206080,690,690,690,690,38
|
|
20240902,121300,89179860,690,690,690,690,200
|
|
20240902,121200,89041860,690,690,694,690,1143
|
|
20240902,121100,88251271,690,690,690,690,21
|
|
20240902,121000,88236781,690,690,690,690,100
|
|
20240902,120900,88167781,689,689,689,689,146
|
|
20240902,120800,88067187,689,689,689,689,75
|
|
20240902,120700,88015512,688,688,688,688,0
|
|
20240902,120600,88015512,688,688,688,688,0
|
|
20240902,120500,88015512,688,689,689,688,10
|
|
20240902,120400,88008623,688,688,688,688,0
|
|
20240902,120300,88008623,688,688,688,688,10
|
|
20240902,120200,88001743,687,687,687,687,0
|
|
20240902,120100,88001743,687,687,687,687,0
|
|
20240902,120000,88001743,687,687,687,687,0
|
|
20240902,115900,88001743,687,687,687,687,0
|
|
20240902,115800,88001743,687,687,687,687,1296
|
|
20240902,115700,87111391,686,686,686,686,0
|
|
20240902,115600,87111391,686,686,686,686,0
|
|
20240902,115500,87111391,686,686,686,686,0
|
|
20240902,115400,87111391,686,686,686,686,526
|
|
20240902,115300,86750555,686,687,687,686,23
|
|
20240902,115200,86734755,687,687,687,687,0
|
|
20240902,115100,86734755,687,687,687,687,1
|
|
20240902,115000,86734068,688,688,688,688,0
|
|
20240902,114900,86734068,688,688,688,688,0
|
|
20240902,114800,86734068,688,688,688,688,0
|
|
20240902,114700,86734068,688,688,688,688,450
|
|
20240902,114600,86424468,688,688,688,688,0
|
|
20240902,114500,86424468,688,688,688,688,1
|
|
20240902,114400,86423780,688,688,688,688,0
|
|
20240902,114300,86423780,688,688,688,688,0
|
|
20240902,114200,86423780,688,688,688,688,0
|
|
20240902,114100,86423780,688,688,688,688,0
|
|
20240902,114000,86423780,688,686,688,686,2
|
|
20240902,113900,86422406,685,685,685,685,53
|
|
20240902,113800,86386101,685,685,685,685,0
|
|
20240902,113700,86386101,685,688,688,685,1530
|
|
20240902,113600,85333551,685,685,685,685,0
|
|
20240902,113500,85333551,685,685,685,685,0
|
|
20240902,113400,85333551,685,685,685,685,0
|
|
20240902,113300,85333551,685,685,685,685,0
|
|
20240902,113200,85333551,685,685,685,685,0
|
|
20240902,113100,85333551,685,685,685,685,0
|
|
20240902,113000,85333551,685,685,685,685,0
|
|
20240902,112900,85333551,685,685,685,685,0
|
|
20240902,112800,85333551,685,685,685,685,0
|
|
20240902,112700,85333551,685,685,685,685,0
|
|
20240902,112600,85333551,685,685,685,685,476
|
|
20240902,112500,85007491,685,687,687,685,1673
|
|
20240902,112400,83859335,687,687,687,687,628
|
|
20240902,112300,83427899,687,688,688,687,62
|
|
20240902,112200,83385304,688,688,688,688,1
|
|
20240902,112100,83384616,687,687,687,687,0
|
|
20240902,112000,83384616,687,687,687,687,0
|
|
20240902,111900,83384616,687,687,687,687,0
|
|
20240902,111800,83384616,687,687,687,687,0
|
|
20240902,111700,83384616,687,687,687,687,1
|
|
20240902,111600,83383929,687,689,689,687,1619
|
|
20240902,111500,82269856,689,690,690,689,498
|
|
20240902,111400,81926264,690,693,693,690,17
|
|
20240902,111300,81914486,693,693,693,693,0
|
|
20240902,111200,81914486,693,693,693,693,1
|
|
20240902,111100,81913793,690,690,690,690,0
|
|
20240902,111000,81913793,690,690,690,690,0
|
|
20240902,110900,81913793,690,690,690,690,0
|
|
20240902,110800,81913793,690,690,690,690,0
|
|
20240902,110700,81913793,690,690,690,690,219
|
|
20240902,110600,81762683,690,690,690,690,1
|
|
20240902,110500,81761993,694,694,694,694,3
|
|
20240902,110400,81759911,690,690,690,690,0
|
|
20240902,110300,81759911,690,692,692,690,1076
|
|
20240902,110200,81016369,692,693,693,692,165
|
|
20240902,110100,80902033,693,700,700,693,2666
|
|
20240902,110000,79051568,700,700,700,700,0
|
|
20240902,105900,79051568,700,700,700,700,15
|
|
20240902,105800,79041068,701,696,701,696,90
|
|
20240902,105700,78978353,695,695,695,695,2
|
|
20240902,105600,78976963,696,701,701,696,39
|
|
20240902,105500,78949814,696,696,702,696,202
|
|
20240902,105400,78809188,694,694,694,694,0
|
|
20240902,105300,78809188,694,694,694,694,0
|
|
20240902,105200,78809188,694,694,694,694,0
|
|
20240902,105100,78809188,694,694,694,694,0
|
|
20240902,105000,78809188,694,696,696,694,176
|
|
20240902,104900,78686732,696,696,696,696,1
|
|
20240902,104800,78686036,698,698,698,698,0
|
|
20240902,104700,78686036,698,698,698,698,21
|
|
20240902,104600,78671378,698,698,698,698,50
|
|
20240902,104500,78636478,694,694,694,694,6
|
|
20240902,104400,78632314,694,700,700,694,1104
|
|
20240902,104300,77860854,698,700,700,698,22
|
|
20240902,104200,77845456,700,698,700,698,1189
|
|
20240902,104100,77015514,696,695,696,695,462
|
|
20240902,104000,76694012,695,695,696,695,168
|
|
20240902,103900,76577247,695,695,695,695,1079
|
|
20240902,103800,75827342,695,694,695,694,353
|
|
20240902,103700,75582331,694,693,694,693,687
|
|
20240902,103600,75106053,693,693,693,693,20
|
|
20240902,103500,75092193,690,692,693,690,542
|
|
20240902,103400,74716681,690,690,692,690,353
|
|
20240902,103300,74472851,692,692,692,692,142
|
|
20240902,103200,74374587,690,690,690,690,33
|
|
20240902,103100,74351817,690,690,690,690,690
|
|
20240902,103000,73875717,686,686,686,686,0
|
|
20240902,102900,73875717,686,686,686,686,0
|
|
20240902,102800,73875717,686,686,686,686,825
|
|
20240902,102700,73309767,686,686,686,686,117
|
|
20240902,102600,73229505,686,686,686,686,345
|
|
20240902,102500,72992835,690,690,690,690,40
|
|
20240902,102400,72965235,690,687,692,687,3270
|
|
20240902,102300,70706116,687,685,687,685,454
|
|
20240902,102200,70395124,689,688,689,688,100
|
|
20240902,102100,70326293,689,689,689,689,5
|
|
20240902,102000,70322848,684,686,686,684,3771
|
|
20240902,101900,67738419,686,686,686,686,0
|
|
20240902,101800,67738419,686,686,686,686,0
|
|
20240902,101700,67738419,686,686,686,686,0
|
|
20240902,101600,67738419,686,686,686,686,0
|
|
20240902,101500,67738419,686,683,686,683,197
|
|
20240902,101400,67603862,683,681,683,681,3900
|
|
20240902,101300,64941088,681,681,681,681,266
|
|
20240902,101200,64759942,681,681,681,681,0
|
|
20240902,101100,64759942,681,681,681,681,0
|
|
20240902,101000,64759942,681,681,681,681,1479
|
|
20240902,100900,63752743,683,684,684,683,600
|
|
20240902,100800,63342443,684,680,684,680,216
|
|
20240902,100700,63195559,680,680,680,680,361
|
|
20240902,100600,62950079,680,681,689,679,1320
|
|
20240902,100500,62046769,681,678,700,678,6123
|
|
20240902,100400,57848201,679,681,681,679,5731
|
|
20240902,100300,53953123,680,680,680,680,0
|
|
20240902,100200,53953123,680,680,680,680,1
|
|
20240902,100100,53952443,681,681,681,681,502
|
|
20240902,100000,53610581,681,681,681,681,0
|
|
20240902,095900,53610581,681,682,682,681,932
|
|
20240902,095800,52975847,681,681,681,681,0
|
|
20240902,095700,52975847,681,681,681,681,0
|
|
20240902,095600,52975847,681,683,683,681,81
|
|
20240902,095500,52920634,681,681,681,681,0
|
|
20240902,095400,52920634,681,681,681,681,0
|
|
20240902,095300,52920634,681,681,681,681,0
|
|
20240902,095200,52920634,681,681,681,681,0
|
|
20240902,095100,52920634,681,680,681,680,972
|
|
20240902,095000,52258860,680,680,680,680,702
|
|
20240902,094900,51781500,681,681,681,681,205
|
|
20240902,094800,51641895,681,681,681,681,15
|
|
20240902,094700,51631680,681,681,681,681,11
|
|
20240902,094600,51624189,683,683,683,683,3
|
|
20240902,094500,51622140,681,681,683,681,5012
|
|
20240902,094400,48199186,680,680,680,680,1000
|
|
20240902,094300,47519186,680,680,680,680,501
|
|
20240902,094200,47178506,680,680,680,680,120
|
|
20240902,094100,47096906,680,679,680,679,153
|
|
20240902,094000,46992874,680,680,680,680,5
|
|
20240902,093900,46989474,677,677,677,676,407
|
|
20240902,093800,46713941,677,681,681,677,343
|
|
20240902,093700,46481203,678,681,681,678,10
|
|
20240902,093600,46474410,678,679,681,678,716
|
|
20240902,093500,45988629,680,681,683,680,6454
|
|
20240902,093400,41594780,683,682,683,682,304
|
|
20240902,093300,41387149,683,682,683,681,259
|
|
20240902,093200,41210363,683,683,683,682,737
|
|
20240902,093100,40707727,682,683,683,682,535
|
|
20240902,093000,40342788,683,685,685,683,26
|
|
20240902,092900,40325010,683,683,683,683,71
|
|
20240902,092800,40276517,683,683,683,683,1217
|
|
20240902,092700,39445306,683,684,684,683,2741
|
|
20240902,092600,37571488,684,685,685,684,359
|
|
20240902,092500,37325624,685,685,685,685,4
|
|
20240902,092400,37322884,685,685,685,685,0
|
|
20240902,092300,37322884,685,684,685,684,648
|
|
20240902,092200,36879413,684,689,689,684,6218
|
|
20240902,092100,32617251,687,689,689,687,501
|
|
20240902,092000,32273062,688,687,688,686,281
|
|
20240902,091900,32080274,686,692,693,686,6576
|
|
20240902,091800,27563479,688,688,688,688,11
|
|
20240902,091700,27555911,688,688,688,688,490
|
|
20240902,091600,27218791,689,694,694,688,294
|
|
20240902,091500,27016512,689,692,692,689,4511
|
|
20240902,091400,23903371,692,692,692,692,0
|
|
20240902,091300,23903371,692,696,696,692,668
|
|
20240902,091200,23440703,692,692,692,692,5
|
|
20240902,091100,23437243,692,692,692,692,10
|
|
20240902,091000,23430323,692,692,692,692,108
|
|
20240902,090900,23355587,695,692,698,692,1071
|
|
20240902,090800,22608797,692,692,692,692,412
|
|
20240902,090700,22323693,692,693,693,692,808
|
|
20240902,090600,21763845,692,692,692,692,199
|
|
20240902,090500,21626137,687,696,697,686,17341
|
|
20240902,090400,9567715,696,703,703,696,7109
|
|
20240902,090300,4585067,703,703,703,703,0
|
|
20240902,090200,4585067,703,703,703,703,84
|
|
20240902,090100,4526015,703,703,703,703,185
|
|
20240902,090000,4395960,703,702,720,700,6215
|