623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192000,181767100,676,676,676,676,5172
|
|
20240923,191900,181767100,676,676,676,676,0
|
|
20240923,191800,181767100,676,676,676,676,0
|
|
20240923,191700,181767100,676,676,676,676,0
|
|
20240923,191600,181767100,676,676,676,676,0
|
|
20240923,191500,181767100,676,676,676,676,0
|
|
20240923,191400,181767100,676,676,676,676,0
|
|
20240923,191300,181767100,676,676,676,676,0
|
|
20240923,191200,181767100,676,676,676,676,0
|
|
20240923,191100,181767100,676,676,676,676,0
|
|
20240923,191000,181767100,676,676,676,676,0
|
|
20240923,190900,181767100,676,676,676,676,0
|
|
20240923,190800,181767100,676,676,676,676,0
|
|
20240923,190700,181767100,676,676,676,676,0
|
|
20240923,190600,181767100,676,676,676,676,0
|
|
20240923,190500,181767100,676,676,676,676,0
|
|
20240923,190400,181767100,676,676,676,676,0
|
|
20240923,190300,181767100,676,676,676,676,0
|
|
20240923,190200,181767100,676,676,676,676,0
|
|
20240923,190100,181767100,676,676,676,676,0
|
|
20240923,190000,181767100,676,676,676,676,0
|
|
20240923,185900,181767100,676,676,676,676,0
|
|
20240923,185800,181767100,676,676,676,676,0
|
|
20240923,185700,181767100,676,676,676,676,0
|
|
20240923,185600,181767100,676,676,676,676,0
|
|
20240923,185500,181767100,676,676,676,676,0
|
|
20240923,185400,181767100,676,676,676,676,0
|
|
20240923,185300,181767100,676,676,676,676,0
|
|
20240923,185200,181767100,676,676,676,676,0
|
|
20240923,185100,181767100,676,676,676,676,0
|
|
20240923,185000,181767100,676,676,676,676,5172
|
|
20240923,184900,181767100,676,676,676,676,0
|
|
20240923,184800,181767100,676,676,676,676,0
|
|
20240923,184700,181767100,676,676,676,676,0
|
|
20240923,184600,181767100,676,676,676,676,0
|
|
20240923,184500,181767100,676,676,676,676,0
|
|
20240923,184400,181767100,676,676,676,676,0
|
|
20240923,184300,181767100,676,676,676,676,0
|
|
20240923,184200,181767100,676,676,676,676,0
|
|
20240923,184100,181767100,676,676,676,676,0
|
|
20240923,184000,181767100,676,676,676,676,0
|
|
20240923,183900,181767100,676,676,676,676,0
|
|
20240923,183800,181767100,676,676,676,676,0
|
|
20240923,183700,181767100,676,676,676,676,0
|
|
20240923,183600,181767100,676,676,676,676,0
|
|
20240923,183500,181767100,676,676,676,676,0
|
|
20240923,183400,181767100,676,676,676,676,0
|
|
20240923,183300,181767100,676,676,676,676,0
|
|
20240923,183200,181767100,676,676,676,676,0
|
|
20240923,183100,181767100,676,676,676,676,0
|
|
20240923,183000,181767100,676,676,676,676,0
|
|
20240923,182900,181767100,676,676,676,676,0
|
|
20240923,182800,181767100,676,676,676,676,0
|
|
20240923,182700,181767100,676,676,676,676,0
|
|
20240923,182600,181767100,676,676,676,676,0
|
|
20240923,182500,181767100,676,676,676,676,0
|
|
20240923,182400,181767100,676,676,676,676,0
|
|
20240923,182300,181767100,676,676,676,676,0
|
|
20240923,182200,181767100,676,676,676,676,0
|
|
20240923,182100,181767100,676,676,676,676,0
|
|
20240923,182000,181767100,676,676,676,676,5172
|
|
20240923,181900,181767100,676,676,676,676,0
|
|
20240923,181800,181767100,676,676,676,676,0
|
|
20240923,181700,181767100,676,676,676,676,0
|
|
20240923,181600,181767100,676,676,676,676,0
|
|
20240923,181500,181767100,676,676,676,676,0
|
|
20240923,181400,181767100,676,676,676,676,0
|
|
20240923,181300,181767100,676,676,676,676,0
|
|
20240923,181200,181767100,676,676,676,676,0
|
|
20240923,181100,181767100,676,676,676,676,0
|
|
20240923,181000,181767100,676,676,676,676,0
|
|
20240923,180900,181767100,676,676,676,676,0
|
|
20240923,180800,181767100,676,676,676,676,0
|
|
20240923,180700,181767100,676,676,676,676,0
|
|
20240923,180600,181767100,676,676,676,676,0
|
|
20240923,180500,181767100,676,676,676,676,0
|
|
20240923,180400,181767100,676,676,676,676,0
|
|
20240923,180300,181767100,676,676,676,676,0
|
|
20240923,180200,181767100,676,676,676,676,0
|
|
20240923,180100,181767100,676,676,676,676,0
|
|
20240923,180000,181767100,676,676,676,676,0
|
|
20240923,175900,181767100,676,676,676,676,0
|
|
20240923,175800,181767100,676,676,676,676,0
|
|
20240923,175700,181767100,676,676,676,676,0
|
|
20240923,175600,181767100,676,676,676,676,0
|
|
20240923,175500,181767100,676,676,676,676,0
|
|
20240923,175400,181767100,676,676,676,676,0
|
|
20240923,175300,181767100,676,676,676,676,0
|
|
20240923,175200,181767100,676,676,676,676,0
|
|
20240923,175100,181767100,676,676,676,676,0
|
|
20240923,175000,181767100,676,676,676,676,5172
|
|
20240923,174900,181767100,676,676,676,676,0
|
|
20240923,174800,181767100,676,676,676,676,0
|
|
20240923,174700,181767100,676,676,676,676,0
|
|
20240923,174600,181767100,676,676,676,676,0
|
|
20240923,174500,181767100,676,676,676,676,0
|
|
20240923,174400,181767100,676,676,676,676,0
|
|
20240923,174300,181767100,676,676,676,676,0
|
|
20240923,174200,181767100,676,676,676,676,0
|
|
20240923,174100,181767100,676,676,676,676,0
|
|
20240923,174000,181767100,676,676,676,676,0
|
|
20240923,173900,181767100,676,676,676,676,0
|
|
20240923,173800,181767100,676,676,676,676,0
|
|
20240923,173700,181767100,676,676,676,676,0
|
|
20240923,173600,181767100,676,676,676,676,0
|
|
20240923,173500,181767100,676,676,676,676,0
|
|
20240923,173400,181767100,676,676,676,676,0
|
|
20240923,173300,181767100,676,676,676,676,0
|
|
20240923,173200,181767100,676,676,676,676,0
|
|
20240923,173100,181767100,676,676,676,676,0
|
|
20240923,173000,181767100,676,676,676,676,0
|
|
20240923,172900,181767100,676,676,676,676,0
|
|
20240923,172800,181767100,676,676,676,676,0
|
|
20240923,172700,181767100,676,676,676,676,0
|
|
20240923,172600,181767100,676,676,676,676,0
|
|
20240923,172500,181767100,676,676,676,676,0
|
|
20240923,172400,181767100,676,676,676,676,0
|
|
20240923,172300,181767100,676,676,676,676,0
|
|
20240923,172200,181767100,676,676,676,676,0
|
|
20240923,172100,181767100,676,676,676,676,0
|
|
20240923,172000,181767100,676,676,676,676,5172
|
|
20240923,171900,181767100,676,676,676,676,0
|
|
20240923,171800,181767100,676,676,676,676,0
|
|
20240923,171700,181767100,676,676,676,676,0
|
|
20240923,171600,181767100,676,676,676,676,0
|
|
20240923,171500,181767100,676,676,676,676,0
|
|
20240923,171400,181767100,676,676,676,676,0
|
|
20240923,171300,181767100,676,676,676,676,0
|
|
20240923,171200,181767100,676,676,676,676,0
|
|
20240923,171100,181767100,676,676,676,676,0
|
|
20240923,171000,181767100,676,676,676,676,0
|
|
20240923,170900,181767100,676,676,676,676,0
|
|
20240923,170800,181767100,676,676,676,676,0
|
|
20240923,170700,181767100,676,676,676,676,0
|
|
20240923,170600,181767100,676,676,676,676,0
|
|
20240923,170500,181767100,676,676,676,676,0
|
|
20240923,170400,181767100,676,676,676,676,0
|
|
20240923,170300,181767100,676,676,676,676,0
|
|
20240923,170200,181767100,676,676,676,676,0
|
|
20240923,170100,181767100,676,676,676,676,0
|
|
20240923,170000,181767100,676,676,676,676,0
|
|
20240923,165900,181767100,676,676,676,676,0
|
|
20240923,165800,181767100,676,676,676,676,0
|
|
20240923,165700,181767100,676,676,676,676,0
|
|
20240923,165600,181767100,676,676,676,676,0
|
|
20240923,165500,181767100,676,676,676,676,0
|
|
20240923,165400,181767100,676,676,676,676,0
|
|
20240923,165300,181767100,676,676,676,676,0
|
|
20240923,165200,181767100,676,676,676,676,0
|
|
20240923,165100,181767100,676,676,676,676,0
|
|
20240923,165000,181767100,676,676,676,676,5172
|
|
20240923,164900,181767100,676,676,676,676,0
|
|
20240923,164800,181767100,676,676,676,676,0
|
|
20240923,164700,181767100,676,676,676,676,0
|
|
20240923,164600,181767100,676,676,676,676,0
|
|
20240923,164500,181767100,676,676,676,676,0
|
|
20240923,164400,181767100,676,676,676,676,0
|
|
20240923,164300,181767100,676,676,676,676,0
|
|
20240923,164200,181767100,676,676,676,676,0
|
|
20240923,164100,181767100,676,676,676,676,0
|
|
20240923,164000,181767100,676,676,676,676,0
|
|
20240923,163900,181767100,676,676,676,676,0
|
|
20240923,163800,181767100,676,676,676,676,0
|
|
20240923,163700,181767100,676,676,676,676,0
|
|
20240923,163600,181767100,676,676,676,676,0
|
|
20240923,163500,181767100,676,676,676,676,0
|
|
20240923,163400,181767100,676,676,676,676,0
|
|
20240923,163300,181767100,676,676,676,676,0
|
|
20240923,163200,181767100,676,676,676,676,0
|
|
20240923,163100,181767100,676,676,676,676,0
|
|
20240923,163000,181767100,676,676,676,676,0
|
|
20240923,162900,181767100,676,676,676,676,0
|
|
20240923,162800,181767100,676,676,676,676,0
|
|
20240923,162700,181767100,676,676,676,676,0
|
|
20240923,162600,181767100,676,676,676,676,0
|
|
20240923,162500,181767100,676,676,676,676,0
|
|
20240923,162400,181767100,676,676,676,676,0
|
|
20240923,162300,181767100,676,676,676,676,0
|
|
20240923,162200,181767100,676,676,676,676,0
|
|
20240923,162100,181767100,676,676,676,676,0
|
|
20240923,162000,181767100,676,676,676,676,5172
|
|
20240923,161900,181767100,676,676,676,676,0
|
|
20240923,161800,181767100,676,676,676,676,0
|
|
20240923,161700,181767100,676,676,676,676,0
|
|
20240923,161600,181767100,676,676,676,676,0
|
|
20240923,161500,181767100,676,676,676,676,0
|
|
20240923,161400,181767100,676,676,676,676,0
|
|
20240923,161300,181767100,676,676,676,676,0
|
|
20240923,161200,181767100,676,676,676,676,0
|
|
20240923,161100,181767100,676,676,676,676,0
|
|
20240923,161000,181767100,676,676,676,676,0
|
|
20240923,160900,181767100,676,676,676,676,0
|
|
20240923,160800,181767100,676,676,676,676,0
|
|
20240923,160700,181767100,676,676,676,676,0
|
|
20240923,160600,181767100,676,676,676,676,0
|
|
20240923,160500,181767100,676,676,676,676,0
|
|
20240923,160400,181767100,676,676,676,676,0
|
|
20240923,160300,181767100,676,676,676,676,0
|
|
20240923,160200,181767100,676,676,676,676,0
|
|
20240923,160100,181767100,676,676,676,676,0
|
|
20240923,160000,181767100,676,676,676,676,0
|
|
20240923,155900,181767100,676,676,676,676,0
|
|
20240923,155800,181767100,676,676,676,676,0
|
|
20240923,155700,181767100,676,676,676,676,0
|
|
20240923,155600,181767100,676,676,676,676,0
|
|
20240923,155500,181767100,676,676,676,676,0
|
|
20240923,155400,181767100,676,676,676,676,0
|
|
20240923,155300,181767100,676,676,676,676,0
|
|
20240923,155200,181767100,676,676,676,676,0
|
|
20240923,155100,181767100,676,676,676,676,0
|
|
20240923,155000,181767100,676,676,676,676,5172
|
|
20240923,154900,181767100,676,676,676,676,0
|
|
20240923,154800,181767100,676,676,676,676,0
|
|
20240923,154700,181767100,676,676,676,676,0
|
|
20240923,154600,181767100,676,676,676,676,0
|
|
20240923,154500,181767100,676,676,676,676,0
|
|
20240923,154400,181767100,676,676,676,676,0
|
|
20240923,154300,181767100,676,676,676,676,0
|
|
20240923,154200,181767100,676,676,676,676,0
|
|
20240923,154100,181767100,676,676,676,676,0
|
|
20240923,154000,181767100,676,676,676,676,0
|
|
20240923,153900,181767100,676,676,676,676,0
|
|
20240923,153800,181767100,676,676,676,676,0
|
|
20240923,153700,181767100,676,676,676,676,0
|
|
20240923,153600,181767100,676,676,676,676,0
|
|
20240923,153500,181767100,676,676,676,676,0
|
|
20240923,153400,181767100,676,676,676,676,0
|
|
20240923,153300,181767100,676,676,676,676,0
|
|
20240923,153200,181767100,676,676,676,676,0
|
|
20240923,153100,181767100,676,676,676,676,0
|
|
20240923,153000,181767100,676,676,676,676,5172
|
|
20240923,152900,178270828,675,675,675,675,0
|
|
20240923,152800,178270828,675,675,675,675,0
|
|
20240923,152700,178270828,675,675,675,675,0
|
|
20240923,152600,178270828,675,675,675,675,0
|
|
20240923,152500,178270828,675,675,675,675,0
|
|
20240923,152400,178270828,675,675,675,675,0
|
|
20240923,152300,178270828,675,675,675,675,0
|
|
20240923,152200,178270828,675,675,675,675,0
|
|
20240923,152100,178270828,675,675,675,675,0
|
|
20240923,152000,178270828,675,675,675,675,0
|
|
20240923,151900,178270828,675,675,675,675,0
|
|
20240923,151800,178270828,675,675,675,675,0
|
|
20240923,151700,178270828,675,675,675,675,34
|
|
20240923,151600,178247878,676,676,676,676,0
|
|
20240923,151500,178247878,676,676,676,676,50
|
|
20240923,151400,178214078,676,675,676,675,70
|
|
20240923,151300,178166760,674,674,674,674,187
|
|
20240923,151200,178040722,674,674,674,674,560
|
|
20240923,151100,177663282,674,674,674,674,300
|
|
20240923,151000,177461082,676,676,676,676,0
|
|
20240923,150900,177461082,676,674,676,674,16
|
|
20240923,150800,177450296,674,674,674,674,800
|
|
20240923,150700,176911096,676,676,676,676,10
|
|
20240923,150600,176904336,677,674,677,674,506
|
|
20240923,150500,176563281,674,674,674,674,111
|
|
20240923,150400,176488467,677,674,677,674,445
|
|
20240923,150300,176187811,674,675,675,674,15000
|
|
20240923,150200,166073861,676,676,676,676,17
|
|
20240923,150100,166062369,677,677,677,677,0
|
|
20240923,150000,166062369,677,676,677,676,3
|
|
20240923,145900,166060340,676,676,676,676,18
|
|
20240923,145800,166048172,676,675,676,675,4
|
|
20240923,145700,166045470,677,677,677,677,0
|
|
20240923,145600,166045470,677,677,677,677,201
|
|
20240923,145500,165909393,674,677,677,674,2
|
|
20240923,145400,165908042,674,677,677,674,5101
|
|
20240923,145300,162468668,675,677,677,675,8
|
|
20240923,145200,162463258,677,677,677,677,4729
|
|
20240923,145100,159261725,677,677,677,677,2000
|
|
20240923,145000,157907725,677,677,677,677,0
|
|
20240923,144900,157907725,677,677,677,677,0
|
|
20240923,144800,157907725,677,676,677,676,8
|
|
20240923,144700,157902316,676,676,676,676,1
|
|
20240923,144600,157901640,675,675,675,675,6
|
|
20240923,144500,157897590,676,676,676,676,1776
|
|
20240923,144400,156697014,676,676,676,676,1197
|
|
20240923,144300,155887842,677,676,677,676,251
|
|
20240923,144200,155718165,677,676,677,676,1057
|
|
20240923,144100,155003621,677,677,677,677,0
|
|
20240923,144000,155003621,677,677,677,677,50
|
|
20240923,143900,154969771,677,677,677,677,36
|
|
20240923,143800,154945399,677,677,677,677,0
|
|
20240923,143700,154945399,677,677,677,677,12
|
|
20240923,143600,154937275,677,677,677,677,50
|
|
20240923,143500,154903425,677,677,677,677,0
|
|
20240923,143400,154903425,677,677,677,677,0
|
|
20240923,143300,154903425,677,677,677,677,0
|
|
20240923,143200,154903425,677,677,677,677,3000
|
|
20240923,143100,152872425,677,677,677,677,642
|
|
20240923,143000,152437791,677,677,677,677,8
|
|
20240923,142900,152432375,677,676,677,676,662
|
|
20240923,142800,151984218,677,677,677,677,0
|
|
20240923,142700,151984218,677,675,677,675,1008
|
|
20240923,142600,151302804,677,676,677,676,3002
|
|
20240923,142500,149273450,676,676,676,676,20
|
|
20240923,142400,149259930,676,676,676,676,0
|
|
20240923,142300,149259930,676,676,676,676,0
|
|
20240923,142200,149259930,676,676,676,676,0
|
|
20240923,142100,149259930,676,676,676,676,100
|
|
20240923,142000,149192330,674,676,676,674,942
|
|
20240923,141900,148555626,674,674,674,674,1
|
|
20240923,141800,148554952,676,676,676,676,0
|
|
20240923,141700,148554952,676,676,676,676,0
|
|
20240923,141600,148554952,676,676,676,676,0
|
|
20240923,141500,148554952,676,676,676,676,0
|
|
20240923,141400,148554952,676,676,676,676,0
|
|
20240923,141300,148554952,676,676,676,676,2
|
|
20240923,141200,148553600,674,674,676,674,3765
|
|
20240923,141100,146015978,675,675,675,675,379
|
|
20240923,141000,145760153,675,675,675,675,623
|
|
20240923,140900,145339628,676,677,677,676,2388
|
|
20240923,140800,143725140,676,676,676,676,0
|
|
20240923,140700,143725140,676,676,676,676,0
|
|
20240923,140600,143725140,676,676,676,676,0
|
|
20240923,140500,143725140,676,676,676,676,0
|
|
20240923,140400,143725140,676,676,676,676,36
|
|
20240923,140300,143700804,676,676,676,676,0
|
|
20240923,140200,143700804,676,676,676,676,0
|
|
20240923,140100,143700804,676,676,676,676,0
|
|
20240923,140000,143700804,676,676,676,676,10
|
|
20240923,135900,143694044,676,675,676,675,330
|
|
20240923,135800,143471289,675,675,675,675,0
|
|
20240923,135700,143471289,675,675,675,675,30
|
|
20240923,135600,143451039,675,675,675,675,0
|
|
20240923,135500,143451039,675,675,675,675,0
|
|
20240923,135400,143451039,675,675,675,675,0
|
|
20240923,135300,143451039,675,674,675,674,503
|
|
20240923,135200,143111517,675,675,675,675,1703
|
|
20240923,135100,141961992,675,675,675,675,1286
|
|
20240923,135000,141093942,675,675,675,675,6
|
|
20240923,134900,141089892,677,677,677,677,0
|
|
20240923,134800,141089892,677,677,677,677,0
|
|
20240923,134700,141089892,677,677,677,677,0
|
|
20240923,134600,141089892,677,677,677,677,150
|
|
20240923,134500,140988342,677,677,677,677,71
|
|
20240923,134400,140940275,677,677,677,677,0
|
|
20240923,134300,140940275,677,677,677,677,14
|
|
20240923,134200,140930797,676,676,676,676,0
|
|
20240923,134100,140930797,676,676,676,676,395
|
|
20240923,134000,140663777,676,676,676,676,43
|
|
20240923,133900,140634709,676,676,676,676,0
|
|
20240923,133800,140634709,676,676,676,676,0
|
|
20240923,133700,140634709,676,676,676,676,470
|
|
20240923,133600,140316989,676,676,676,676,0
|
|
20240923,133500,140316989,676,676,676,676,0
|
|
20240923,133400,140316989,676,676,676,676,0
|
|
20240923,133300,140316989,676,676,676,676,0
|
|
20240923,133200,140316989,676,676,676,676,44
|
|
20240923,133100,140287245,676,676,676,676,1
|
|
20240923,133000,140286569,677,677,677,677,0
|
|
20240923,132900,140286569,677,676,677,676,1001
|
|
20240923,132800,139609892,676,676,676,676,0
|
|
20240923,132700,139609892,676,676,676,676,0
|
|
20240923,132600,139609892,676,676,676,676,0
|
|
20240923,132500,139609892,676,676,676,676,0
|
|
20240923,132400,139609892,676,676,676,676,0
|
|
20240923,132300,139609892,676,676,676,676,2
|
|
20240923,132200,139608540,676,676,676,676,2
|
|
20240923,132100,139607188,677,677,677,677,2
|
|
20240923,132000,139605834,676,677,677,676,47
|
|
20240923,131900,139574059,676,676,676,676,4
|
|
20240923,131800,139571355,677,674,677,674,10
|
|
20240923,131700,139564590,677,675,677,674,9768
|
|
20240923,131600,132967020,675,675,675,675,600
|
|
20240923,131500,132562020,675,675,675,675,1200
|
|
20240923,131400,131752020,675,675,675,675,35
|
|
20240923,131300,131728395,675,674,675,674,12
|
|
20240923,131200,131720296,675,675,675,675,0
|
|
20240923,131100,131720296,675,675,675,675,0
|
|
20240923,131000,131720296,675,675,675,675,0
|
|
20240923,130900,131720296,675,675,675,675,0
|
|
20240923,130800,131720296,675,675,675,675,301
|
|
20240923,130700,131517121,676,676,676,676,0
|
|
20240923,130600,131517121,676,676,676,676,0
|
|
20240923,130500,131517121,676,676,676,676,0
|
|
20240923,130400,131517121,676,676,676,676,909
|
|
20240923,130300,130902637,676,676,676,676,2000
|
|
20240923,130200,129550637,676,676,676,676,1992
|
|
20240923,130100,128204045,676,676,676,676,0
|
|
20240923,130000,128204045,676,676,676,676,0
|
|
20240923,125900,128204045,676,676,676,676,2
|
|
20240923,125800,128202693,676,677,677,676,361
|
|
20240923,125700,127958430,677,677,677,677,44
|
|
20240923,125600,127928642,677,677,677,677,0
|
|
20240923,125500,127928642,677,677,677,677,0
|
|
20240923,125400,127928642,677,677,677,677,0
|
|
20240923,125300,127928642,677,677,677,677,0
|
|
20240923,125200,127928642,677,677,677,677,0
|
|
20240923,125100,127928642,677,677,677,677,78
|
|
20240923,125000,127875836,677,677,677,677,7
|
|
20240923,124900,127871097,677,677,677,677,0
|
|
20240923,124800,127871097,677,676,677,676,2
|
|
20240923,124700,127869744,677,677,677,677,100
|
|
20240923,124600,127802044,677,677,677,677,0
|
|
20240923,124500,127802044,677,677,677,677,0
|
|
20240923,124400,127802044,677,677,677,677,0
|
|
20240923,124300,127802044,677,676,677,676,893
|
|
20240923,124200,127197487,676,676,676,676,1595
|
|
20240923,124100,126119267,674,674,674,674,0
|
|
20240923,124000,126119267,674,674,674,674,45
|
|
20240923,123900,126088937,674,674,674,674,0
|
|
20240923,123800,126088937,674,675,675,674,41
|
|
20240923,123700,126061301,674,674,674,674,5
|
|
20240923,123600,126057931,676,676,676,676,0
|
|
20240923,123500,126057931,676,676,676,676,0
|
|
20240923,123400,126057931,676,676,676,676,200
|
|
20240923,123300,125922731,676,676,676,676,2
|
|
20240923,123200,125921379,677,677,677,677,0
|
|
20240923,123100,125921379,677,677,677,677,0
|
|
20240923,123000,125921379,677,677,677,677,0
|
|
20240923,122900,125921379,677,676,677,676,11939
|
|
20240923,122800,117850609,677,675,677,675,4816
|
|
20240923,122700,114594990,676,676,676,676,0
|
|
20240923,122600,114594990,676,676,676,676,0
|
|
20240923,122500,114594990,676,676,676,676,0
|
|
20240923,122400,114594990,676,676,676,676,1933
|
|
20240923,122300,113288282,676,676,676,676,0
|
|
20240923,122200,113288282,676,676,676,676,16
|
|
20240923,122100,113277466,676,676,676,676,5
|
|
20240923,122000,113274086,677,677,677,677,0
|
|
20240923,121900,113274086,677,676,677,676,11
|
|
20240923,121800,113266644,676,676,676,676,3724
|
|
20240923,121700,110749220,676,674,676,674,16738
|
|
20240923,121600,99442038,673,673,673,673,1
|
|
20240923,121500,99441365,673,673,673,673,0
|
|
20240923,121400,99441365,673,673,673,673,4
|
|
20240923,121300,99438673,673,673,673,673,403
|
|
20240923,121200,99167454,674,674,674,674,0
|
|
20240923,121100,99167454,674,674,674,674,0
|
|
20240923,121000,99167454,674,672,674,672,1291
|
|
20240923,120900,98299596,671,671,671,671,2
|
|
20240923,120800,98298254,671,671,671,671,1
|
|
20240923,120700,98297583,672,672,672,672,1701
|
|
20240923,120600,97154511,672,672,672,672,0
|
|
20240923,120500,97154511,672,672,672,672,0
|
|
20240923,120400,97154511,672,672,672,672,0
|
|
20240923,120300,97154511,672,672,672,672,0
|
|
20240923,120200,97154511,672,672,672,672,0
|
|
20240923,120100,97154511,672,671,672,671,851
|
|
20240923,120000,96583489,671,671,671,671,44
|
|
20240923,115900,96553965,671,671,671,671,0
|
|
20240923,115800,96553965,671,671,671,671,287
|
|
20240923,115700,96361388,671,671,671,671,594
|
|
20240923,115600,95962814,671,671,671,671,0
|
|
20240923,115500,95962814,671,671,671,671,0
|
|
20240923,115400,95962814,671,672,672,671,2121
|
|
20240923,115300,94537523,671,671,671,671,0
|
|
20240923,115200,94537523,671,671,671,671,0
|
|
20240923,115100,94537523,671,671,671,671,1
|
|
20240923,115000,94536852,671,671,671,671,43
|
|
20240923,114900,94507999,671,671,671,671,15
|
|
20240923,114800,94497934,672,672,672,672,1
|
|
20240923,114700,94497262,671,671,671,671,0
|
|
20240923,114600,94497262,671,671,671,671,0
|
|
20240923,114500,94497262,671,671,671,671,0
|
|
20240923,114400,94497262,671,671,671,671,0
|
|
20240923,114300,94497262,671,671,671,671,1450
|
|
20240923,114200,93524312,672,672,672,672,0
|
|
20240923,114100,93524312,672,672,672,672,0
|
|
20240923,114000,93524312,672,672,672,672,143
|
|
20240923,113900,93428216,672,672,672,672,0
|
|
20240923,113800,93428216,672,672,672,672,11
|
|
20240923,113700,93420824,672,672,672,672,823
|
|
20240923,113600,92867768,672,672,672,672,200
|
|
20240923,113500,92733368,672,672,672,672,1008
|
|
20240923,113400,92055992,672,672,672,672,3
|
|
20240923,113300,92053976,674,674,674,674,1
|
|
20240923,113200,92053302,671,671,671,671,0
|
|
20240923,113100,92053302,671,671,671,671,3
|
|
20240923,113000,92051289,671,671,671,671,38
|
|
20240923,112900,92025791,671,674,674,671,7300
|
|
20240923,112800,87118750,675,675,675,675,798
|
|
20240923,112700,86580100,675,675,675,675,1
|
|
20240923,112600,86579425,675,675,675,675,201
|
|
20240923,112500,86443750,676,676,676,676,797
|
|
20240923,112400,85904978,676,676,676,676,6
|
|
20240923,112300,85900922,675,675,675,675,54
|
|
20240923,112200,85864472,674,674,674,674,0
|
|
20240923,112100,85864472,674,675,675,674,395
|
|
20240923,112000,85598219,675,675,675,675,45
|
|
20240923,111900,85567844,675,674,675,674,953
|
|
20240923,111800,84925069,675,675,675,675,30
|
|
20240923,111700,84904819,675,675,675,675,166
|
|
20240923,111600,84792769,675,675,675,675,0
|
|
20240923,111500,84792769,675,675,675,675,3193
|
|
20240923,111400,82637494,675,675,675,675,0
|
|
20240923,111300,82637494,675,674,675,674,1503
|
|
20240923,111200,81623470,674,674,674,674,501
|
|
20240923,111100,81285796,675,675,675,675,0
|
|
20240923,111000,81285796,675,674,675,674,45
|
|
20240923,110900,81255464,674,674,674,674,10
|
|
20240923,110800,81248724,674,674,674,674,201
|
|
20240923,110700,81113250,674,674,674,674,0
|
|
20240923,110600,81113250,674,674,674,674,0
|
|
20240923,110500,81113250,674,674,674,674,502
|
|
20240923,110400,80774902,674,674,674,674,397
|
|
20240923,110300,80507324,674,674,674,674,701
|
|
20240923,110200,80034850,674,674,674,674,50
|
|
20240923,110100,80001150,675,674,675,674,102
|
|
20240923,110000,79932400,674,674,674,674,45
|
|
20240923,105900,79902070,674,674,674,674,0
|
|
20240923,105800,79902070,674,674,674,674,346
|
|
20240923,105700,79668866,674,674,674,674,749
|
|
20240923,105600,79164040,673,673,673,673,0
|
|
20240923,105500,79164040,673,673,673,673,0
|
|
20240923,105400,79164040,673,673,673,673,46
|
|
20240923,105300,79133082,673,673,673,673,197
|
|
20240923,105200,79000501,674,674,674,674,0
|
|
20240923,105100,79000501,674,674,674,674,502
|
|
20240923,105000,78662153,674,674,674,674,50
|
|
20240923,104900,78628453,674,671,674,671,1611
|
|
20240923,104800,77542704,671,671,671,671,1003
|
|
20240923,104700,76869691,673,673,673,673,6
|
|
20240923,104600,76865653,673,673,673,673,2
|
|
20240923,104500,76864307,673,673,673,673,0
|
|
20240923,104400,76864307,673,673,673,673,101
|
|
20240923,104300,76796334,671,671,671,671,629
|
|
20240923,104200,76374275,671,671,671,671,3
|
|
20240923,104100,76372262,671,671,671,671,894
|
|
20240923,104000,75772388,671,672,672,671,166
|
|
20240923,103900,75660986,673,673,673,673,0
|
|
20240923,103800,75660986,673,673,673,673,50
|
|
20240923,103700,75627336,673,673,673,673,5
|
|
20240923,103600,75623971,673,673,673,673,0
|
|
20240923,103500,75623971,673,673,673,673,0
|
|
20240923,103400,75623971,673,673,673,673,0
|
|
20240923,103300,75623971,673,672,674,672,113
|
|
20240923,103200,75548012,673,673,673,673,720
|
|
20240923,103100,75063452,672,672,672,672,189
|
|
20240923,103000,74936444,673,673,673,673,0
|
|
20240923,102900,74936444,673,673,673,673,5
|
|
20240923,102800,74933079,672,672,672,672,2
|
|
20240923,102700,74931735,673,673,673,673,0
|
|
20240923,102600,74931735,673,672,673,672,10
|
|
20240923,102500,74925012,672,672,673,672,26
|
|
20240923,102400,74907533,672,672,673,672,63
|
|
20240923,102300,74865186,672,672,672,672,112
|
|
20240923,102200,74789922,672,672,672,672,0
|
|
20240923,102100,74789922,672,672,672,672,133
|
|
20240923,102000,74700546,672,672,672,672,0
|
|
20240923,101900,74700546,672,672,672,672,0
|
|
20240923,101800,74700546,672,672,672,672,5
|
|
20240923,101700,74697186,672,672,672,672,0
|
|
20240923,101600,74697186,672,669,672,669,11
|
|
20240923,101500,74689824,669,670,672,669,1705
|
|
20240923,101400,73548661,672,672,672,672,2
|
|
20240923,101300,73547317,669,669,669,669,0
|
|
20240923,101200,73547317,669,669,669,669,0
|
|
20240923,101100,73547317,669,669,669,669,0
|
|
20240923,101000,73547317,669,670,671,669,1853
|
|
20240923,100900,72304226,669,669,669,669,3
|
|
20240923,100800,72302219,670,670,670,670,0
|
|
20240923,100700,72302219,670,670,670,670,1
|
|
20240923,100600,72301549,669,669,669,669,0
|
|
20240923,100500,72301549,669,669,669,669,100
|
|
20240923,100400,72234649,670,670,670,670,2
|
|
20240923,100300,72233309,670,670,670,670,0
|
|
20240923,100200,72233309,670,670,671,670,205
|
|
20240923,100100,72095953,670,670,670,670,0
|
|
20240923,100000,72095953,670,670,670,670,190
|
|
20240923,095900,71968653,670,670,670,670,10
|
|
20240923,095800,71961953,669,668,669,667,5055
|
|
20240923,095700,68587657,669,669,669,669,1294
|
|
20240923,095600,67721971,669,669,669,669,197
|
|
20240923,095500,67590178,669,669,669,669,4000
|
|
20240923,095400,64914178,669,667,669,667,929
|
|
20240923,095300,64292877,667,667,667,667,1990
|
|
20240923,095200,62965547,668,668,668,668,3475
|
|
20240923,095100,60644247,669,669,669,669,0
|
|
20240923,095000,60644247,669,668,669,667,41
|
|
20240923,094900,60616893,667,667,667,667,0
|
|
20240923,094800,60616893,667,668,668,667,1700
|
|
20240923,094700,59482493,668,668,668,668,0
|
|
20240923,094600,59482493,668,668,668,668,2594
|
|
20240923,094500,57749701,669,670,670,669,46
|
|
20240923,094400,57718894,670,670,671,670,30
|
|
20240923,094300,57698781,670,670,671,670,20
|
|
20240923,094200,57685364,670,669,670,669,10004
|
|
20240923,094100,50992684,670,669,670,669,13
|
|
20240923,094000,50983984,669,669,669,669,501
|
|
20240923,093900,50648815,669,669,669,669,0
|
|
20240923,093800,50648815,669,668,670,668,3823
|
|
20240923,093700,48093970,671,671,671,671,0
|
|
20240923,093600,48093970,671,668,671,668,203
|
|
20240923,093500,47958357,668,668,668,668,0
|
|
20240923,093400,47958357,668,668,668,668,1963
|
|
20240923,093300,46647073,668,668,668,668,0
|
|
20240923,093200,46647073,668,670,670,668,12720
|
|
20240923,093100,38141896,669,669,669,669,0
|
|
20240923,093000,38141896,669,669,669,669,31
|
|
20240923,092900,38121157,669,670,670,669,997
|
|
20240923,092800,37453660,670,670,670,670,3315
|
|
20240923,092700,35232610,671,670,671,670,17
|
|
20240923,092600,35221217,672,672,672,672,3
|
|
20240923,092500,35219201,672,672,672,672,9
|
|
20240923,092400,35213153,672,672,672,672,0
|
|
20240923,092300,35213153,672,672,672,672,3
|
|
20240923,092200,35211137,672,672,673,672,232
|
|
20240923,092100,35055231,675,675,675,675,0
|
|
20240923,092000,35055231,675,671,675,671,3678
|
|
20240923,091900,32572741,675,671,675,671,8
|
|
20240923,091800,32567345,670,670,670,670,0
|
|
20240923,091700,32567345,670,670,670,670,121
|
|
20240923,091600,32486275,670,673,673,669,14388
|
|
20240923,091500,22844218,673,674,674,673,120
|
|
20240923,091400,22763454,674,673,674,673,200
|
|
20240923,091300,22628655,674,672,674,672,8
|
|
20240923,091200,22623276,672,672,672,672,49
|
|
20240923,091100,22590348,674,674,674,674,0
|
|
20240923,091000,22590348,674,671,674,671,591
|
|
20240923,090900,22193782,671,675,676,671,631
|
|
20240923,090800,21769490,675,673,675,673,406
|
|
20240923,090700,21495450,673,671,673,671,738
|
|
20240923,090600,21000151,671,671,671,671,0
|
|
20240923,090500,21000151,671,672,672,671,85
|
|
20240923,090400,20943101,672,672,672,671,1481
|
|
20240923,090300,19948523,672,672,673,672,12965
|
|
20240923,090200,11236042,672,674,674,672,9683
|
|
20240923,090100,4726133,675,676,676,675,659
|
|
20240923,090000,4281108,676,676,676,676,6333
|