622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191900,421209192,677,677,677,677,3985
|
|
20240924,191800,421209192,677,677,677,677,0
|
|
20240924,191700,421209192,677,677,677,677,0
|
|
20240924,191600,421209192,677,677,677,677,0
|
|
20240924,191500,421209192,677,677,677,677,0
|
|
20240924,191400,421209192,677,677,677,677,0
|
|
20240924,191300,421209192,677,677,677,677,0
|
|
20240924,191200,421209192,677,677,677,677,0
|
|
20240924,191100,421209192,677,677,677,677,0
|
|
20240924,191000,421209192,677,677,677,677,0
|
|
20240924,190900,421209192,677,677,677,677,0
|
|
20240924,190800,421209192,677,677,677,677,0
|
|
20240924,190700,421209192,677,677,677,677,0
|
|
20240924,190600,421209192,677,677,677,677,0
|
|
20240924,190500,421209192,677,677,677,677,0
|
|
20240924,190400,421209192,677,677,677,677,0
|
|
20240924,190300,421209192,677,677,677,677,0
|
|
20240924,190200,421209192,677,677,677,677,0
|
|
20240924,190100,421209192,677,677,677,677,0
|
|
20240924,190000,421209192,677,677,677,677,0
|
|
20240924,185900,421209192,677,677,677,677,0
|
|
20240924,185800,421209192,677,677,677,677,0
|
|
20240924,185700,421209192,677,677,677,677,0
|
|
20240924,185600,421209192,677,677,677,677,0
|
|
20240924,185500,421209192,677,677,677,677,0
|
|
20240924,185400,421209192,677,677,677,677,0
|
|
20240924,185300,421209192,677,677,677,677,0
|
|
20240924,185200,421209192,677,677,677,677,0
|
|
20240924,185100,421209192,677,677,677,677,0
|
|
20240924,185000,421209192,677,677,677,677,0
|
|
20240924,184900,421209192,677,677,677,677,3985
|
|
20240924,184800,421209192,677,677,677,677,0
|
|
20240924,184700,421209192,677,677,677,677,0
|
|
20240924,184600,421209192,677,677,677,677,0
|
|
20240924,184500,421209192,677,677,677,677,0
|
|
20240924,184400,421209192,677,677,677,677,0
|
|
20240924,184300,421209192,677,677,677,677,0
|
|
20240924,184200,421209192,677,677,677,677,0
|
|
20240924,184100,421209192,677,677,677,677,0
|
|
20240924,184000,421209192,677,677,677,677,0
|
|
20240924,183900,421209192,677,677,677,677,0
|
|
20240924,183800,421209192,677,677,677,677,0
|
|
20240924,183700,421209192,677,677,677,677,0
|
|
20240924,183600,421209192,677,677,677,677,0
|
|
20240924,183500,421209192,677,677,677,677,0
|
|
20240924,183400,421209192,677,677,677,677,0
|
|
20240924,183300,421209192,677,677,677,677,0
|
|
20240924,183200,421209192,677,677,677,677,0
|
|
20240924,183100,421209192,677,677,677,677,0
|
|
20240924,183000,421209192,677,677,677,677,0
|
|
20240924,182900,421209192,677,677,677,677,0
|
|
20240924,182800,421209192,677,677,677,677,0
|
|
20240924,182700,421209192,677,677,677,677,0
|
|
20240924,182600,421209192,677,677,677,677,0
|
|
20240924,182500,421209192,677,677,677,677,0
|
|
20240924,182400,421209192,677,677,677,677,0
|
|
20240924,182300,421209192,677,677,677,677,0
|
|
20240924,182200,421209192,677,677,677,677,0
|
|
20240924,182100,421209192,677,677,677,677,0
|
|
20240924,182000,421209192,677,677,677,677,0
|
|
20240924,181900,421209192,677,677,677,677,3985
|
|
20240924,181800,421209192,677,677,677,677,0
|
|
20240924,181700,421209192,677,677,677,677,0
|
|
20240924,181600,421209192,677,677,677,677,0
|
|
20240924,181500,421209192,677,677,677,677,0
|
|
20240924,181400,421209192,677,677,677,677,0
|
|
20240924,181300,421209192,677,677,677,677,0
|
|
20240924,181200,421209192,677,677,677,677,0
|
|
20240924,181100,421209192,677,677,677,677,0
|
|
20240924,181000,421209192,677,677,677,677,0
|
|
20240924,180900,421209192,677,677,677,677,0
|
|
20240924,180800,421209192,677,677,677,677,0
|
|
20240924,180700,421209192,677,677,677,677,0
|
|
20240924,180600,421209192,677,677,677,677,0
|
|
20240924,180500,421209192,677,677,677,677,0
|
|
20240924,180400,421209192,677,677,677,677,0
|
|
20240924,180300,421209192,677,677,677,677,0
|
|
20240924,180200,421209192,677,677,677,677,0
|
|
20240924,180100,421209192,677,677,677,677,0
|
|
20240924,180000,421209192,677,677,677,677,0
|
|
20240924,175900,421209192,677,677,677,677,0
|
|
20240924,175800,421209192,677,677,677,677,0
|
|
20240924,175700,421209192,677,677,677,677,0
|
|
20240924,175600,421209192,677,677,677,677,0
|
|
20240924,175500,421209192,677,677,677,677,0
|
|
20240924,175400,421209192,677,677,677,677,0
|
|
20240924,175300,421209192,677,677,677,677,0
|
|
20240924,175200,421209192,677,677,677,677,0
|
|
20240924,175100,421209192,677,677,677,677,0
|
|
20240924,175000,421209192,677,677,677,677,0
|
|
20240924,174900,421209192,677,677,677,677,3985
|
|
20240924,174800,421209192,677,677,677,677,0
|
|
20240924,174700,421209192,677,677,677,677,0
|
|
20240924,174600,421209192,677,677,677,677,0
|
|
20240924,174500,421209192,677,677,677,677,0
|
|
20240924,174400,421209192,677,677,677,677,0
|
|
20240924,174300,421209192,677,677,677,677,0
|
|
20240924,174200,421209192,677,677,677,677,0
|
|
20240924,174100,421209192,677,677,677,677,0
|
|
20240924,174000,421209192,677,677,677,677,0
|
|
20240924,173900,421209192,677,677,677,677,0
|
|
20240924,173800,421209192,677,677,677,677,0
|
|
20240924,173700,421209192,677,677,677,677,0
|
|
20240924,173600,421209192,677,677,677,677,0
|
|
20240924,173500,421209192,677,677,677,677,0
|
|
20240924,173400,421209192,677,677,677,677,0
|
|
20240924,173300,421209192,677,677,677,677,0
|
|
20240924,173200,421209192,677,677,677,677,0
|
|
20240924,173100,421209192,677,677,677,677,0
|
|
20240924,173000,421209192,677,677,677,677,0
|
|
20240924,172900,421209192,677,677,677,677,0
|
|
20240924,172800,421209192,677,677,677,677,0
|
|
20240924,172700,421209192,677,677,677,677,0
|
|
20240924,172600,421209192,677,677,677,677,0
|
|
20240924,172500,421209192,677,677,677,677,0
|
|
20240924,172400,421209192,677,677,677,677,0
|
|
20240924,172300,421209192,677,677,677,677,0
|
|
20240924,172200,421209192,677,677,677,677,0
|
|
20240924,172100,421209192,677,677,677,677,0
|
|
20240924,172000,421209192,677,677,677,677,0
|
|
20240924,171900,421209192,677,677,677,677,3985
|
|
20240924,171800,421209192,677,677,677,677,0
|
|
20240924,171700,421209192,677,677,677,677,0
|
|
20240924,171600,421209192,677,677,677,677,0
|
|
20240924,171500,421209192,677,677,677,677,0
|
|
20240924,171400,421209192,677,677,677,677,0
|
|
20240924,171300,421209192,677,677,677,677,0
|
|
20240924,171200,421209192,677,677,677,677,0
|
|
20240924,171100,421209192,677,677,677,677,0
|
|
20240924,171000,421209192,677,677,677,677,0
|
|
20240924,170900,421209192,677,677,677,677,0
|
|
20240924,170800,421209192,677,677,677,677,0
|
|
20240924,170700,421209192,677,677,677,677,0
|
|
20240924,170600,421209192,677,677,677,677,0
|
|
20240924,170500,421209192,677,677,677,677,0
|
|
20240924,170400,421209192,677,677,677,677,0
|
|
20240924,170300,421209192,677,677,677,677,0
|
|
20240924,170200,421209192,677,677,677,677,0
|
|
20240924,170100,421209192,677,677,677,677,0
|
|
20240924,170000,421209192,677,677,677,677,0
|
|
20240924,165900,421209192,677,677,677,677,0
|
|
20240924,165800,421209192,677,677,677,677,0
|
|
20240924,165700,421209192,677,677,677,677,0
|
|
20240924,165600,421209192,677,677,677,677,0
|
|
20240924,165500,421209192,677,677,677,677,0
|
|
20240924,165400,421209192,677,677,677,677,0
|
|
20240924,165300,421209192,677,677,677,677,0
|
|
20240924,165200,421209192,677,677,677,677,0
|
|
20240924,165100,421209192,677,677,677,677,0
|
|
20240924,165000,421209192,677,677,677,677,0
|
|
20240924,164900,421209192,677,677,677,677,3985
|
|
20240924,164800,421209192,677,677,677,677,0
|
|
20240924,164700,421209192,677,677,677,677,0
|
|
20240924,164600,421209192,677,677,677,677,0
|
|
20240924,164500,421209192,677,677,677,677,0
|
|
20240924,164400,421209192,677,677,677,677,0
|
|
20240924,164300,421209192,677,677,677,677,0
|
|
20240924,164200,421209192,677,677,677,677,0
|
|
20240924,164100,421209192,677,677,677,677,0
|
|
20240924,164000,421209192,677,677,677,677,0
|
|
20240924,163900,421209192,677,677,677,677,0
|
|
20240924,163800,421209192,677,677,677,677,0
|
|
20240924,163700,421209192,677,677,677,677,0
|
|
20240924,163600,421209192,677,677,677,677,0
|
|
20240924,163500,421209192,677,677,677,677,0
|
|
20240924,163400,421209192,677,677,677,677,0
|
|
20240924,163300,421209192,677,677,677,677,0
|
|
20240924,163200,421209192,677,677,677,677,0
|
|
20240924,163100,421209192,677,677,677,677,0
|
|
20240924,163000,421209192,677,677,677,677,0
|
|
20240924,162900,421209192,677,677,677,677,0
|
|
20240924,162800,421209192,677,677,677,677,0
|
|
20240924,162700,421209192,677,677,677,677,0
|
|
20240924,162600,421209192,677,677,677,677,0
|
|
20240924,162500,421209192,677,677,677,677,0
|
|
20240924,162400,421209192,677,677,677,677,0
|
|
20240924,162300,421209192,677,677,677,677,0
|
|
20240924,162200,421209192,677,677,677,677,0
|
|
20240924,162100,421209192,677,677,677,677,0
|
|
20240924,162000,421209192,677,677,677,677,0
|
|
20240924,161900,421209192,677,677,677,677,3985
|
|
20240924,161800,421209192,677,677,677,677,0
|
|
20240924,161700,421209192,677,677,677,677,0
|
|
20240924,161600,421209192,677,677,677,677,0
|
|
20240924,161500,421209192,677,677,677,677,0
|
|
20240924,161400,421209192,677,677,677,677,0
|
|
20240924,161300,421209192,677,677,677,677,0
|
|
20240924,161200,421209192,677,677,677,677,0
|
|
20240924,161100,421209192,677,677,677,677,0
|
|
20240924,161000,421209192,677,677,677,677,0
|
|
20240924,160900,421209192,677,677,677,677,0
|
|
20240924,160800,421209192,677,677,677,677,0
|
|
20240924,160700,421209192,677,677,677,677,0
|
|
20240924,160600,421209192,677,677,677,677,0
|
|
20240924,160500,421209192,677,677,677,677,0
|
|
20240924,160400,421209192,677,677,677,677,0
|
|
20240924,160300,421209192,677,677,677,677,0
|
|
20240924,160200,421209192,677,677,677,677,0
|
|
20240924,160100,421209192,677,677,677,677,0
|
|
20240924,160000,421209192,677,677,677,677,0
|
|
20240924,155900,421209192,677,677,677,677,0
|
|
20240924,155800,421209192,677,677,677,677,0
|
|
20240924,155700,421209192,677,677,677,677,0
|
|
20240924,155600,421209192,677,677,677,677,0
|
|
20240924,155500,421209192,677,677,677,677,0
|
|
20240924,155400,421209192,677,677,677,677,0
|
|
20240924,155300,421209192,677,677,677,677,0
|
|
20240924,155200,421209192,677,677,677,677,0
|
|
20240924,155100,421209192,677,677,677,677,0
|
|
20240924,155000,421209192,677,677,677,677,0
|
|
20240924,154900,421209192,677,677,677,677,3985
|
|
20240924,154800,421209192,677,677,677,677,0
|
|
20240924,154700,421209192,677,677,677,677,0
|
|
20240924,154600,421209192,677,677,677,677,0
|
|
20240924,154500,421209192,677,677,677,677,0
|
|
20240924,154400,421209192,677,677,677,677,0
|
|
20240924,154300,421209192,677,677,677,677,0
|
|
20240924,154200,421209192,677,677,677,677,0
|
|
20240924,154100,421209192,677,677,677,677,0
|
|
20240924,154000,421209192,677,677,677,677,0
|
|
20240924,153900,421209192,677,677,677,677,0
|
|
20240924,153800,421209192,677,677,677,677,0
|
|
20240924,153700,421209192,677,677,677,677,0
|
|
20240924,153600,421209192,677,677,677,677,0
|
|
20240924,153500,421209192,677,677,677,677,0
|
|
20240924,153400,421209192,677,677,677,677,0
|
|
20240924,153300,421209192,677,677,677,677,0
|
|
20240924,153200,421209192,677,677,677,677,0
|
|
20240924,153100,421209192,677,677,677,677,0
|
|
20240924,153000,421209192,677,677,677,677,3985
|
|
20240924,152900,418511347,677,677,677,677,0
|
|
20240924,152800,418511347,677,677,677,677,0
|
|
20240924,152700,418511347,677,677,677,677,0
|
|
20240924,152600,418511347,677,677,677,677,0
|
|
20240924,152500,418511347,677,677,677,677,0
|
|
20240924,152400,418511347,677,677,677,677,0
|
|
20240924,152300,418511347,677,677,677,677,0
|
|
20240924,152200,418511347,677,677,677,677,0
|
|
20240924,152100,418511347,677,677,677,677,0
|
|
20240924,152000,418511347,677,677,677,677,0
|
|
20240924,151900,418511347,677,677,677,677,21
|
|
20240924,151800,418497130,677,677,677,677,0
|
|
20240924,151700,418497130,677,677,677,677,841
|
|
20240924,151600,417927773,677,677,677,677,0
|
|
20240924,151500,417927773,677,678,678,677,729
|
|
20240924,151400,417433756,678,678,678,678,360
|
|
20240924,151300,417189676,677,677,677,677,49
|
|
20240924,151200,417156503,677,677,677,677,1774
|
|
20240924,151100,415955505,679,679,679,679,0
|
|
20240924,151000,415955505,679,678,679,678,1205
|
|
20240924,150900,415137841,678,678,678,678,1
|
|
20240924,150800,415137163,677,677,677,677,0
|
|
20240924,150700,415137163,677,676,677,676,6018
|
|
20240924,150600,411065531,676,676,676,676,602
|
|
20240924,150500,410658579,675,675,675,675,1500
|
|
20240924,150400,409646079,675,675,675,675,0
|
|
20240924,150300,409646079,675,675,675,675,0
|
|
20240924,150200,409646079,675,675,675,675,200
|
|
20240924,150100,409511079,675,675,675,675,1
|
|
20240924,150000,409510404,676,676,676,676,1
|
|
20240924,145900,409509728,675,675,675,675,49
|
|
20240924,145800,409476653,676,676,676,676,0
|
|
20240924,145700,409476653,676,676,676,676,0
|
|
20240924,145600,409476653,676,676,676,676,1
|
|
20240924,145500,409475977,675,675,675,675,330
|
|
20240924,145400,409253227,673,673,673,673,0
|
|
20240924,145300,409253227,673,673,673,673,0
|
|
20240924,145200,409253227,673,673,673,673,0
|
|
20240924,145100,409253227,673,673,673,673,0
|
|
20240924,145000,409253227,673,673,673,673,56
|
|
20240924,144900,409215539,673,674,674,673,1347
|
|
20240924,144800,408308614,674,674,674,674,90
|
|
20240924,144700,408247954,674,674,674,674,30
|
|
20240924,144600,408227734,675,675,675,675,0
|
|
20240924,144500,408227734,675,675,675,675,10
|
|
20240924,144400,408220984,675,674,675,674,1820
|
|
20240924,144300,406993514,674,674,674,674,167
|
|
20240924,144200,406880956,674,674,674,674,1
|
|
20240924,144100,406880282,673,673,673,673,200
|
|
20240924,144000,406745682,673,673,673,673,50
|
|
20240924,143900,406712032,673,673,673,673,0
|
|
20240924,143800,406712032,673,673,673,673,0
|
|
20240924,143700,406712032,673,673,673,673,8241
|
|
20240924,143600,401165839,673,674,674,673,89
|
|
20240924,143500,401105882,674,675,675,674,4
|
|
20240924,143400,401103184,674,674,674,674,0
|
|
20240924,143300,401103184,674,675,675,674,34
|
|
20240924,143200,401080258,675,675,675,675,1332
|
|
20240924,143100,400181158,675,675,675,675,10
|
|
20240924,143000,400174408,674,674,674,674,0
|
|
20240924,142900,400174408,674,674,674,674,300
|
|
20240924,142800,399972208,674,674,674,674,0
|
|
20240924,142700,399972208,674,674,674,674,0
|
|
20240924,142600,399972208,674,674,674,674,0
|
|
20240924,142500,399972208,674,674,674,674,24
|
|
20240924,142400,399956032,673,673,673,673,0
|
|
20240924,142300,399956032,673,673,673,673,0
|
|
20240924,142200,399956032,673,673,673,673,2
|
|
20240924,142100,399954686,674,674,674,674,76
|
|
20240924,142000,399903462,674,675,675,674,239
|
|
20240924,141900,399742363,675,675,675,675,63
|
|
20240924,141800,399699838,675,675,675,675,148
|
|
20240924,141700,399599938,675,675,675,675,0
|
|
20240924,141600,399599938,675,675,675,675,0
|
|
20240924,141500,399599938,675,675,675,675,0
|
|
20240924,141400,399599938,675,674,675,674,1250
|
|
20240924,141300,398756438,673,673,673,673,56
|
|
20240924,141200,398718750,674,674,674,674,0
|
|
20240924,141100,398718750,674,674,674,674,0
|
|
20240924,141000,398718750,674,673,674,673,49
|
|
20240924,140900,398685762,673,673,673,673,0
|
|
20240924,140800,398685762,673,673,673,673,0
|
|
20240924,140700,398685762,673,673,673,673,0
|
|
20240924,140600,398685762,673,673,673,673,0
|
|
20240924,140500,398685762,673,673,673,673,13371
|
|
20240924,140400,389687079,673,674,674,673,5619
|
|
20240924,140300,385903491,673,673,673,673,1
|
|
20240924,140200,385902818,675,675,675,675,0
|
|
20240924,140100,385902818,675,675,675,675,31
|
|
20240924,140000,385881893,675,675,675,675,0
|
|
20240924,135900,385881893,675,675,675,675,0
|
|
20240924,135800,385881893,675,675,675,675,0
|
|
20240924,135700,385881893,675,675,675,675,0
|
|
20240924,135600,385881893,675,673,675,673,65
|
|
20240924,135500,385838144,673,673,673,673,0
|
|
20240924,135400,385838144,673,673,673,673,0
|
|
20240924,135300,385838144,673,673,673,673,0
|
|
20240924,135200,385838144,673,673,673,673,0
|
|
20240924,135100,385838144,673,673,673,673,0
|
|
20240924,135000,385838144,673,675,675,673,20000
|
|
20240924,134900,372372432,676,676,676,676,0
|
|
20240924,134800,372372432,676,676,676,676,0
|
|
20240924,134700,372372432,676,676,676,676,563
|
|
20240924,134600,371991844,676,676,676,676,0
|
|
20240924,134500,371991844,676,676,676,676,2
|
|
20240924,134400,371990492,676,676,676,676,444
|
|
20240924,134300,371690348,675,675,675,675,103
|
|
20240924,134200,371620823,675,675,675,675,0
|
|
20240924,134100,371620823,675,675,675,675,0
|
|
20240924,134000,371620823,675,675,675,675,0
|
|
20240924,133900,371620823,675,675,675,675,0
|
|
20240924,133800,371620823,675,675,675,675,0
|
|
20240924,133700,371620823,675,674,676,674,328
|
|
20240924,133600,371399745,675,675,675,675,0
|
|
20240924,133500,371399745,675,675,675,675,0
|
|
20240924,133400,371399745,675,675,675,675,384
|
|
20240924,133300,371140545,674,674,674,674,400
|
|
20240924,133200,370870945,675,675,675,675,0
|
|
20240924,133100,370870945,675,675,675,675,2000
|
|
20240924,133000,369520945,675,675,675,675,0
|
|
20240924,132900,369520945,675,675,675,675,1
|
|
20240924,132800,369520270,675,675,675,675,32
|
|
20240924,132700,369498670,674,674,674,674,0
|
|
20240924,132600,369498670,674,674,674,674,0
|
|
20240924,132500,369498670,674,674,674,674,0
|
|
20240924,132400,369498670,674,674,674,674,6
|
|
20240924,132300,369494626,674,674,674,674,500
|
|
20240924,132200,369157626,674,674,674,674,1
|
|
20240924,132100,369156952,672,672,672,672,0
|
|
20240924,132000,369156952,672,672,672,672,0
|
|
20240924,131900,369156952,672,672,672,672,0
|
|
20240924,131800,369156952,672,672,672,672,0
|
|
20240924,131700,369156952,672,672,672,672,0
|
|
20240924,131600,369156952,672,672,672,672,50
|
|
20240924,131500,369123352,672,672,672,672,1
|
|
20240924,131400,369122680,672,673,673,672,2952
|
|
20240924,131300,367138638,673,673,673,673,145
|
|
20240924,131200,367041053,673,673,673,673,47
|
|
20240924,131100,367009422,673,673,673,673,0
|
|
20240924,131000,367009422,673,673,673,673,0
|
|
20240924,130900,367009422,673,673,673,673,59
|
|
20240924,130800,366969715,673,673,673,673,0
|
|
20240924,130700,366969715,673,673,673,673,0
|
|
20240924,130600,366969715,673,673,673,673,0
|
|
20240924,130500,366969715,673,673,673,673,99
|
|
20240924,130400,366903088,673,673,673,673,0
|
|
20240924,130300,366903088,673,673,673,673,1
|
|
20240924,130200,366902415,673,673,673,673,0
|
|
20240924,130100,366902415,673,673,673,673,0
|
|
20240924,130000,366902415,673,673,673,673,0
|
|
20240924,125900,366902415,673,674,674,673,2676
|
|
20240924,125800,365101227,675,675,675,675,20
|
|
20240924,125700,365087727,675,675,675,675,0
|
|
20240924,125600,365087727,675,674,675,674,114
|
|
20240924,125500,365010844,675,675,675,675,0
|
|
20240924,125400,365010844,675,675,675,675,0
|
|
20240924,125300,365010844,675,675,675,675,0
|
|
20240924,125200,365010844,675,675,675,675,0
|
|
20240924,125100,365010844,675,675,675,675,0
|
|
20240924,125000,365010844,675,674,675,674,102
|
|
20240924,124900,364942095,674,672,674,672,254
|
|
20240924,124800,364771405,673,674,674,673,951
|
|
20240924,124700,364131381,674,674,674,674,2
|
|
20240924,124600,364130033,673,673,673,673,0
|
|
20240924,124500,364130033,673,673,673,673,0
|
|
20240924,124400,364130033,673,673,673,673,0
|
|
20240924,124300,364130033,673,673,673,673,0
|
|
20240924,124200,364130033,673,673,673,673,50
|
|
20240924,124100,364096383,673,673,673,673,0
|
|
20240924,124000,364096383,673,675,675,673,6038
|
|
20240924,123900,360031935,674,674,674,674,51
|
|
20240924,123800,359997561,674,674,674,674,1001
|
|
20240924,123700,359322887,675,675,675,675,15
|
|
20240924,123600,359312762,674,674,674,674,0
|
|
20240924,123500,359312762,674,675,675,674,1333
|
|
20240924,123400,358414319,674,674,674,674,0
|
|
20240924,123300,358414319,674,674,674,674,500
|
|
20240924,123200,358077319,673,673,673,673,0
|
|
20240924,123100,358077319,673,673,673,673,0
|
|
20240924,123000,358077319,673,673,673,673,10
|
|
20240924,122900,358070589,676,675,676,675,260
|
|
20240924,122800,357894938,675,675,675,675,0
|
|
20240924,122700,357894938,675,675,675,675,5000
|
|
20240924,122600,354519938,674,674,674,674,0
|
|
20240924,122500,354519938,674,674,674,674,0
|
|
20240924,122400,354519938,674,674,674,674,1102
|
|
20240924,122300,353777190,674,674,674,674,0
|
|
20240924,122200,353777190,674,674,674,674,1
|
|
20240924,122100,353776516,674,674,674,674,1471
|
|
20240924,122000,352785062,673,673,673,673,0
|
|
20240924,121900,352785062,673,673,673,673,0
|
|
20240924,121800,352785062,673,673,673,673,0
|
|
20240924,121700,352785062,673,673,673,673,0
|
|
20240924,121600,352785062,673,673,673,673,0
|
|
20240924,121500,352785062,673,673,673,673,1
|
|
20240924,121400,352784389,674,674,674,674,0
|
|
20240924,121300,352784389,674,674,674,674,0
|
|
20240924,121200,352784389,674,674,674,674,617
|
|
20240924,121100,352368531,674,674,674,674,1001
|
|
20240924,121000,351693857,674,674,674,674,2512
|
|
20240924,120900,350000769,674,674,674,674,147
|
|
20240924,120800,349901691,674,674,674,674,0
|
|
20240924,120700,349901691,674,674,674,674,56
|
|
20240924,120600,349863947,674,674,674,674,2251
|
|
20240924,120500,348346773,674,674,674,674,35
|
|
20240924,120400,348323183,675,675,675,675,0
|
|
20240924,120300,348323183,675,675,675,675,100
|
|
20240924,120200,348255683,675,675,675,675,655
|
|
20240924,120100,347813558,675,675,675,675,500
|
|
20240924,120000,347476058,676,676,676,676,0
|
|
20240924,115900,347476058,676,676,676,676,0
|
|
20240924,115800,347476058,676,676,676,676,0
|
|
20240924,115700,347476058,676,676,676,676,0
|
|
20240924,115600,347476058,676,675,676,675,9
|
|
20240924,115500,347469982,676,676,676,676,1
|
|
20240924,115400,347469306,676,675,676,675,4
|
|
20240924,115300,347466603,675,675,675,675,1
|
|
20240924,115200,347465928,676,675,676,675,576
|
|
20240924,115100,347077124,675,675,675,675,620
|
|
20240924,115000,346658624,676,676,676,676,4
|
|
20240924,114900,346655920,676,676,676,676,1
|
|
20240924,114800,346655244,675,674,675,674,116
|
|
20240924,114700,346576960,676,676,676,676,1
|
|
20240924,114600,346576284,676,676,676,676,0
|
|
20240924,114500,346576284,676,676,676,676,10
|
|
20240924,114400,346569524,676,676,676,676,0
|
|
20240924,114300,346569524,676,676,676,676,0
|
|
20240924,114200,346569524,676,676,676,676,25
|
|
20240924,114100,346552624,676,676,676,675,1348
|
|
20240924,114000,345642389,676,674,676,674,1021
|
|
20240924,113900,344954233,674,674,674,674,30
|
|
20240924,113800,344934013,675,674,675,674,75
|
|
20240924,113700,344883458,674,674,675,674,148
|
|
20240924,113600,344783698,675,675,675,675,40
|
|
20240924,113500,344756698,676,676,676,676,0
|
|
20240924,113400,344756698,676,676,676,676,10
|
|
20240924,113300,344749938,675,675,675,675,9673
|
|
20240924,113200,338220663,676,676,676,676,201
|
|
20240924,113100,338084787,675,675,675,675,1
|
|
20240924,113000,338084112,676,675,676,675,356
|
|
20240924,112900,337843512,675,675,675,675,1
|
|
20240924,112800,337842837,675,676,677,675,1008
|
|
20240924,112700,337160633,675,675,675,675,1
|
|
20240924,112600,337159958,676,676,676,676,3
|
|
20240924,112500,337157930,676,676,676,676,16
|
|
20240924,112400,337147114,676,675,676,675,1008
|
|
20240924,112300,336465714,675,676,676,675,65
|
|
20240924,112200,336421829,676,676,676,676,0
|
|
20240924,112100,336421829,676,675,676,675,3688
|
|
20240924,112000,333932418,675,675,675,675,65
|
|
20240924,111900,333888543,675,675,675,675,3769
|
|
20240924,111800,331344468,675,676,676,675,380
|
|
20240924,111700,331087768,676,676,676,676,0
|
|
20240924,111600,331087768,676,676,676,676,83
|
|
20240924,111500,331031660,676,676,676,676,0
|
|
20240924,111400,331031660,676,676,676,676,0
|
|
20240924,111300,331031660,676,676,676,676,2
|
|
20240924,111200,331030308,676,676,676,676,10967
|
|
20240924,111100,323616616,676,676,676,676,2018
|
|
20240924,111000,322252448,676,676,676,676,2358
|
|
20240924,110900,320658440,676,676,676,676,1
|
|
20240924,110800,320657764,677,677,677,677,0
|
|
20240924,110700,320657764,677,677,677,677,0
|
|
20240924,110600,320657764,677,677,677,677,0
|
|
20240924,110500,320657764,677,677,677,677,1060
|
|
20240924,110400,319940144,677,677,677,677,1000
|
|
20240924,110300,319263144,678,678,678,678,0
|
|
20240924,110200,319263144,678,678,678,678,0
|
|
20240924,110100,319263144,678,678,678,678,1000
|
|
20240924,110000,318585144,677,677,677,677,56
|
|
20240924,105900,318547232,677,677,677,677,737
|
|
20240924,105800,318048283,677,677,677,677,750
|
|
20240924,105700,317540533,677,677,677,677,250
|
|
20240924,105600,317371283,677,677,677,677,0
|
|
20240924,105500,317371283,677,677,677,677,0
|
|
20240924,105400,317371283,677,677,677,677,2846
|
|
20240924,105300,315444541,678,678,678,678,0
|
|
20240924,105200,315444541,678,678,678,678,1001
|
|
20240924,105100,314765863,679,679,680,679,1367
|
|
20240924,105000,313837667,679,678,679,678,231
|
|
20240924,104900,313680883,678,678,678,678,0
|
|
20240924,104800,313680883,678,678,678,678,1495
|
|
20240924,104700,312667273,679,679,679,679,2
|
|
20240924,104600,312665915,679,679,679,679,0
|
|
20240924,104500,312665915,679,679,679,679,5
|
|
20240924,104400,312662520,678,678,678,678,8
|
|
20240924,104300,312657096,678,678,678,678,9
|
|
20240924,104200,312650994,677,677,677,677,0
|
|
20240924,104100,312650994,677,677,677,677,4
|
|
20240924,104000,312648286,677,677,677,677,56
|
|
20240924,103900,312610374,677,677,677,677,0
|
|
20240924,103800,312610374,677,677,677,677,0
|
|
20240924,103700,312610374,677,677,677,677,0
|
|
20240924,103600,312610374,677,677,677,677,50
|
|
20240924,103500,312576524,677,677,677,677,350
|
|
20240924,103400,312339574,677,677,677,677,0
|
|
20240924,103300,312339574,677,677,677,677,64
|
|
20240924,103200,312296246,677,678,678,677,5226
|
|
20240924,103100,308755188,679,679,679,679,0
|
|
20240924,103000,308755188,679,679,679,679,0
|
|
20240924,102900,308755188,679,679,679,679,0
|
|
20240924,102800,308755188,679,679,679,679,0
|
|
20240924,102700,308755188,679,678,679,678,4972
|
|
20240924,102600,305384163,678,679,679,678,3468
|
|
20240924,102500,303032775,680,680,680,680,0
|
|
20240924,102400,303032775,680,680,680,680,0
|
|
20240924,102300,303032775,680,680,680,680,0
|
|
20240924,102200,303032775,680,680,680,680,0
|
|
20240924,102100,303032775,680,680,680,680,0
|
|
20240924,102000,303032775,680,679,680,679,3642
|
|
20240924,101900,300558851,680,680,680,680,0
|
|
20240924,101800,300558851,680,680,680,680,3
|
|
20240924,101700,300556811,680,680,680,680,143
|
|
20240924,101600,300459571,680,680,680,680,0
|
|
20240924,101500,300459571,680,680,680,680,0
|
|
20240924,101400,300459571,680,680,680,680,15
|
|
20240924,101300,300449371,680,680,680,680,880
|
|
20240924,101200,299850971,681,681,681,680,3457
|
|
20240924,101100,297500154,681,681,681,681,459
|
|
20240924,101000,297187575,683,683,683,683,0
|
|
20240924,100900,297187575,683,683,683,683,35
|
|
20240924,100800,297163670,683,683,683,683,1
|
|
20240924,100700,297162987,681,681,681,681,610
|
|
20240924,100600,296747577,681,681,681,681,0
|
|
20240924,100500,296747577,681,682,682,681,878
|
|
20240924,100400,296149217,683,683,683,683,0
|
|
20240924,100300,296149217,683,683,683,683,0
|
|
20240924,100200,296149217,683,682,683,681,438
|
|
20240924,100100,295850887,683,682,683,682,2324
|
|
20240924,100000,294265767,682,682,682,682,4
|
|
20240924,095900,294263039,683,683,683,683,5900
|
|
20240924,095800,290233339,684,684,684,684,4
|
|
20240924,095700,290230603,683,683,683,683,2
|
|
20240924,095600,290229237,683,684,684,683,5
|
|
20240924,095500,290225819,683,683,683,683,219
|
|
20240924,095400,290076242,684,684,684,684,0
|
|
20240924,095300,290076242,684,684,684,684,124
|
|
20240924,095200,289991426,684,684,684,684,0
|
|
20240924,095100,289991426,684,684,684,684,352
|
|
20240924,095000,289750658,684,684,684,684,0
|
|
20240924,094900,289750658,684,684,684,684,239
|
|
20240924,094800,289587182,684,684,684,684,200
|
|
20240924,094700,289450382,684,683,684,683,420
|
|
20240924,094600,289163122,683,683,683,683,501
|
|
20240924,094500,288820939,684,685,685,684,2269
|
|
20240924,094400,287267742,686,685,686,685,1786
|
|
20240924,094300,286044326,684,684,685,684,1115
|
|
20240924,094200,285281160,684,685,685,684,830
|
|
20240924,094100,284712808,686,685,686,684,540
|
|
20240924,094000,284343016,685,686,686,685,4164
|
|
20240924,093900,281490663,685,683,685,682,4565
|
|
20240924,093800,278365498,683,683,683,683,11
|
|
20240924,093700,278357985,683,683,683,683,1468
|
|
20240924,093600,277355341,683,682,683,682,2230
|
|
20240924,093500,275833608,682,682,682,680,2351
|
|
20240924,093400,274233205,680,680,680,680,1
|
|
20240924,093300,274232525,680,681,681,680,5030
|
|
20240924,093200,270812088,681,681,681,681,162
|
|
20240924,093100,270701766,681,681,681,681,111
|
|
20240924,093000,270626175,681,680,681,680,570
|
|
20240924,092900,270238385,680,681,681,680,154
|
|
20240924,092800,270133661,681,681,681,681,55
|
|
20240924,092700,270096206,682,681,682,681,21
|
|
20240924,092600,270081904,681,681,681,681,3110
|
|
20240924,092500,267963994,681,681,681,681,1900
|
|
20240924,092400,266670094,682,681,682,679,1947
|
|
20240924,092300,265345814,681,681,681,681,6
|
|
20240924,092200,265341728,681,681,681,680,261
|
|
20240924,092100,265163988,681,681,681,681,110
|
|
20240924,092000,265089078,680,680,681,680,736
|
|
20240924,091900,264588588,679,680,680,679,23647
|
|
20240924,091800,248521077,680,680,680,680,4532
|
|
20240924,091700,245439317,680,680,682,680,542
|
|
20240924,091600,245070744,680,682,682,680,6292
|
|
20240924,091500,240790087,683,681,684,680,8137
|
|
20240924,091400,235237527,682,684,684,681,47237
|
|
20240924,091300,202971037,684,686,686,684,6535
|
|
20240924,091200,198496962,686,685,686,685,5006
|
|
20240924,091100,195067846,687,688,688,685,12240
|
|
20240924,091000,186680765,688,688,689,688,369
|
|
20240924,090900,186426891,688,684,688,684,13235
|
|
20240924,090800,177350836,685,686,686,685,5463
|
|
20240924,090700,173606520,686,684,687,684,6760
|
|
20240924,090600,168974512,686,686,686,684,8319
|
|
20240924,090500,163272207,687,688,688,684,21110
|
|
20240924,090400,148792257,689,687,689,687,1520
|
|
20240924,090300,147745912,687,691,691,685,18727
|
|
20240924,090200,134876416,691,690,693,689,9609
|
|
20240924,090100,128238984,692,695,695,690,22739
|
|
20240924,090000,112547351,695,697,698,688,161999
|