623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192000,353846612,685,685,685,685,7654
|
|
20240925,191900,353846612,685,685,685,685,0
|
|
20240925,191800,353846612,685,685,685,685,0
|
|
20240925,191700,353846612,685,685,685,685,0
|
|
20240925,191600,353846612,685,685,685,685,0
|
|
20240925,191500,353846612,685,685,685,685,0
|
|
20240925,191400,353846612,685,685,685,685,0
|
|
20240925,191300,353846612,685,685,685,685,0
|
|
20240925,191200,353846612,685,685,685,685,0
|
|
20240925,191100,353846612,685,685,685,685,0
|
|
20240925,191000,353846612,685,685,685,685,0
|
|
20240925,190900,353846612,685,685,685,685,0
|
|
20240925,190800,353846612,685,685,685,685,0
|
|
20240925,190700,353846612,685,685,685,685,0
|
|
20240925,190600,353846612,685,685,685,685,0
|
|
20240925,190500,353846612,685,685,685,685,0
|
|
20240925,190400,353846612,685,685,685,685,0
|
|
20240925,190300,353846612,685,685,685,685,0
|
|
20240925,190200,353846612,685,685,685,685,0
|
|
20240925,190100,353846612,685,685,685,685,0
|
|
20240925,190000,353846612,685,685,685,685,0
|
|
20240925,185900,353846612,685,685,685,685,0
|
|
20240925,185800,353846612,685,685,685,685,0
|
|
20240925,185700,353846612,685,685,685,685,0
|
|
20240925,185600,353846612,685,685,685,685,0
|
|
20240925,185500,353846612,685,685,685,685,0
|
|
20240925,185400,353846612,685,685,685,685,0
|
|
20240925,185300,353846612,685,685,685,685,0
|
|
20240925,185200,353846612,685,685,685,685,0
|
|
20240925,185100,353846612,685,685,685,685,0
|
|
20240925,185000,353846612,685,685,685,685,7654
|
|
20240925,184900,353846612,685,685,685,685,0
|
|
20240925,184800,353846612,685,685,685,685,0
|
|
20240925,184700,353846612,685,685,685,685,0
|
|
20240925,184600,353846612,685,685,685,685,0
|
|
20240925,184500,353846612,685,685,685,685,0
|
|
20240925,184400,353846612,685,685,685,685,0
|
|
20240925,184300,353846612,685,685,685,685,0
|
|
20240925,184200,353846612,685,685,685,685,0
|
|
20240925,184100,353846612,685,685,685,685,0
|
|
20240925,184000,353846612,685,685,685,685,0
|
|
20240925,183900,353846612,685,685,685,685,0
|
|
20240925,183800,353846612,685,685,685,685,0
|
|
20240925,183700,353846612,685,685,685,685,0
|
|
20240925,183600,353846612,685,685,685,685,0
|
|
20240925,183500,353846612,685,685,685,685,0
|
|
20240925,183400,353846612,685,685,685,685,0
|
|
20240925,183300,353846612,685,685,685,685,0
|
|
20240925,183200,353846612,685,685,685,685,0
|
|
20240925,183100,353846612,685,685,685,685,0
|
|
20240925,183000,353846612,685,685,685,685,0
|
|
20240925,182900,353846612,685,685,685,685,0
|
|
20240925,182800,353846612,685,685,685,685,0
|
|
20240925,182700,353846612,685,685,685,685,0
|
|
20240925,182600,353846612,685,685,685,685,0
|
|
20240925,182500,353846612,685,685,685,685,0
|
|
20240925,182400,353846612,685,685,685,685,0
|
|
20240925,182300,353846612,685,685,685,685,0
|
|
20240925,182200,353846612,685,685,685,685,0
|
|
20240925,182100,353846612,685,685,685,685,0
|
|
20240925,182000,353846612,685,685,685,685,7654
|
|
20240925,181900,353846612,685,685,685,685,0
|
|
20240925,181800,353846612,685,685,685,685,0
|
|
20240925,181700,353846612,685,685,685,685,0
|
|
20240925,181600,353846612,685,685,685,685,0
|
|
20240925,181500,353846612,685,685,685,685,0
|
|
20240925,181400,353846612,685,685,685,685,0
|
|
20240925,181300,353846612,685,685,685,685,0
|
|
20240925,181200,353846612,685,685,685,685,0
|
|
20240925,181100,353846612,685,685,685,685,0
|
|
20240925,181000,353846612,685,685,685,685,0
|
|
20240925,180900,353846612,685,685,685,685,0
|
|
20240925,180800,353846612,685,685,685,685,0
|
|
20240925,180700,353846612,685,685,685,685,0
|
|
20240925,180600,353846612,685,685,685,685,0
|
|
20240925,180500,353846612,685,685,685,685,0
|
|
20240925,180400,353846612,685,685,685,685,0
|
|
20240925,180300,353846612,685,685,685,685,0
|
|
20240925,180200,353846612,685,685,685,685,0
|
|
20240925,180100,353846612,685,685,685,685,0
|
|
20240925,180000,353846612,685,685,685,685,0
|
|
20240925,175900,353846612,685,685,685,685,0
|
|
20240925,175800,353846612,685,685,685,685,0
|
|
20240925,175700,353846612,685,685,685,685,0
|
|
20240925,175600,353846612,685,685,685,685,0
|
|
20240925,175500,353846612,685,685,685,685,0
|
|
20240925,175400,353846612,685,685,685,685,0
|
|
20240925,175300,353846612,685,685,685,685,0
|
|
20240925,175200,353846612,685,685,685,685,0
|
|
20240925,175100,353846612,685,685,685,685,0
|
|
20240925,175000,353846612,685,685,685,685,7654
|
|
20240925,174900,353846612,685,685,685,685,0
|
|
20240925,174800,353846612,685,685,685,685,0
|
|
20240925,174700,353846612,685,685,685,685,0
|
|
20240925,174600,353846612,685,685,685,685,0
|
|
20240925,174500,353846612,685,685,685,685,0
|
|
20240925,174400,353846612,685,685,685,685,0
|
|
20240925,174300,353846612,685,685,685,685,0
|
|
20240925,174200,353846612,685,685,685,685,0
|
|
20240925,174100,353846612,685,685,685,685,0
|
|
20240925,174000,353846612,685,685,685,685,0
|
|
20240925,173900,353846612,685,685,685,685,0
|
|
20240925,173800,353846612,685,685,685,685,0
|
|
20240925,173700,353846612,685,685,685,685,0
|
|
20240925,173600,353846612,685,685,685,685,0
|
|
20240925,173500,353846612,685,685,685,685,0
|
|
20240925,173400,353846612,685,685,685,685,0
|
|
20240925,173300,353846612,685,685,685,685,0
|
|
20240925,173200,353846612,685,685,685,685,0
|
|
20240925,173100,353846612,685,685,685,685,0
|
|
20240925,173000,353846612,685,685,685,685,0
|
|
20240925,172900,353846612,685,685,685,685,0
|
|
20240925,172800,353846612,685,685,685,685,0
|
|
20240925,172700,353846612,685,685,685,685,0
|
|
20240925,172600,353846612,685,685,685,685,0
|
|
20240925,172500,353846612,685,685,685,685,0
|
|
20240925,172400,353846612,685,685,685,685,0
|
|
20240925,172300,353846612,685,685,685,685,0
|
|
20240925,172200,353846612,685,685,685,685,0
|
|
20240925,172100,353846612,685,685,685,685,0
|
|
20240925,172000,353846612,685,685,685,685,7654
|
|
20240925,171900,353846612,685,685,685,685,0
|
|
20240925,171800,353846612,685,685,685,685,0
|
|
20240925,171700,353846612,685,685,685,685,0
|
|
20240925,171600,353846612,685,685,685,685,0
|
|
20240925,171500,353846612,685,685,685,685,0
|
|
20240925,171400,353846612,685,685,685,685,0
|
|
20240925,171300,353846612,685,685,685,685,0
|
|
20240925,171200,353846612,685,685,685,685,0
|
|
20240925,171100,353846612,685,685,685,685,0
|
|
20240925,171000,353846612,685,685,685,685,0
|
|
20240925,170900,353846612,685,685,685,685,0
|
|
20240925,170800,353846612,685,685,685,685,0
|
|
20240925,170700,353846612,685,685,685,685,0
|
|
20240925,170600,353846612,685,685,685,685,0
|
|
20240925,170500,353846612,685,685,685,685,0
|
|
20240925,170400,353846612,685,685,685,685,0
|
|
20240925,170300,353846612,685,685,685,685,0
|
|
20240925,170200,353846612,685,685,685,685,0
|
|
20240925,170100,353846612,685,685,685,685,0
|
|
20240925,170000,353846612,685,685,685,685,0
|
|
20240925,165900,353846612,685,685,685,685,0
|
|
20240925,165800,353846612,685,685,685,685,0
|
|
20240925,165700,353846612,685,685,685,685,0
|
|
20240925,165600,353846612,685,685,685,685,0
|
|
20240925,165500,353846612,685,685,685,685,0
|
|
20240925,165400,353846612,685,685,685,685,0
|
|
20240925,165300,353846612,685,685,685,685,0
|
|
20240925,165200,353846612,685,685,685,685,0
|
|
20240925,165100,353846612,685,685,685,685,0
|
|
20240925,165000,353846612,685,685,685,685,7654
|
|
20240925,164900,353846612,685,685,685,685,0
|
|
20240925,164800,353846612,685,685,685,685,0
|
|
20240925,164700,353846612,685,685,685,685,0
|
|
20240925,164600,353846612,685,685,685,685,0
|
|
20240925,164500,353846612,685,685,685,685,0
|
|
20240925,164400,353846612,685,685,685,685,0
|
|
20240925,164300,353846612,685,685,685,685,0
|
|
20240925,164200,353846612,685,685,685,685,0
|
|
20240925,164100,353846612,685,685,685,685,0
|
|
20240925,164000,353846612,685,685,685,685,0
|
|
20240925,163900,353846612,685,685,685,685,0
|
|
20240925,163800,353846612,685,685,685,685,0
|
|
20240925,163700,353846612,685,685,685,685,0
|
|
20240925,163600,353846612,685,685,685,685,0
|
|
20240925,163500,353846612,685,685,685,685,0
|
|
20240925,163400,353846612,685,685,685,685,0
|
|
20240925,163300,353846612,685,685,685,685,0
|
|
20240925,163200,353846612,685,685,685,685,0
|
|
20240925,163100,353846612,685,685,685,685,0
|
|
20240925,163000,353846612,685,685,685,685,0
|
|
20240925,162900,353846612,685,685,685,685,0
|
|
20240925,162800,353846612,685,685,685,685,0
|
|
20240925,162700,353846612,685,685,685,685,0
|
|
20240925,162600,353846612,685,685,685,685,0
|
|
20240925,162500,353846612,685,685,685,685,0
|
|
20240925,162400,353846612,685,685,685,685,0
|
|
20240925,162300,353846612,685,685,685,685,0
|
|
20240925,162200,353846612,685,685,685,685,0
|
|
20240925,162100,353846612,685,685,685,685,0
|
|
20240925,162000,353846612,685,685,685,685,7654
|
|
20240925,161900,353846612,685,685,685,685,0
|
|
20240925,161800,353846612,685,685,685,685,0
|
|
20240925,161700,353846612,685,685,685,685,0
|
|
20240925,161600,353846612,685,685,685,685,0
|
|
20240925,161500,353846612,685,685,685,685,0
|
|
20240925,161400,353846612,685,685,685,685,0
|
|
20240925,161300,353846612,685,685,685,685,0
|
|
20240925,161200,353846612,685,685,685,685,0
|
|
20240925,161100,353846612,685,685,685,685,0
|
|
20240925,161000,353846612,685,685,685,685,0
|
|
20240925,160900,353846612,685,685,685,685,0
|
|
20240925,160800,353846612,685,685,685,685,0
|
|
20240925,160700,353846612,685,685,685,685,0
|
|
20240925,160600,353846612,685,685,685,685,0
|
|
20240925,160500,353846612,685,685,685,685,0
|
|
20240925,160400,353846612,685,685,685,685,0
|
|
20240925,160300,353846612,685,685,685,685,0
|
|
20240925,160200,353846612,685,685,685,685,0
|
|
20240925,160100,353846612,685,685,685,685,0
|
|
20240925,160000,353846612,685,685,685,685,0
|
|
20240925,155900,353846612,685,685,685,685,0
|
|
20240925,155800,353846612,685,685,685,685,0
|
|
20240925,155700,353846612,685,685,685,685,0
|
|
20240925,155600,353846612,685,685,685,685,0
|
|
20240925,155500,353846612,685,685,685,685,0
|
|
20240925,155400,353846612,685,685,685,685,0
|
|
20240925,155300,353846612,685,685,685,685,0
|
|
20240925,155200,353846612,685,685,685,685,0
|
|
20240925,155100,353846612,685,685,685,685,0
|
|
20240925,155000,353846612,685,685,685,685,7654
|
|
20240925,154900,353846612,685,685,685,685,0
|
|
20240925,154800,353846612,685,685,685,685,0
|
|
20240925,154700,353846612,685,685,685,685,0
|
|
20240925,154600,353846612,685,685,685,685,0
|
|
20240925,154500,353846612,685,685,685,685,0
|
|
20240925,154400,353846612,685,685,685,685,0
|
|
20240925,154300,353846612,685,685,685,685,0
|
|
20240925,154200,353846612,685,685,685,685,0
|
|
20240925,154100,353846612,685,685,685,685,0
|
|
20240925,154000,353846612,685,685,685,685,0
|
|
20240925,153900,353846612,685,685,685,685,0
|
|
20240925,153800,353846612,685,685,685,685,0
|
|
20240925,153700,353846612,685,685,685,685,0
|
|
20240925,153600,353846612,685,685,685,685,0
|
|
20240925,153500,353846612,685,685,685,685,0
|
|
20240925,153400,353846612,685,685,685,685,0
|
|
20240925,153300,353846612,685,685,685,685,0
|
|
20240925,153200,353846612,685,685,685,685,0
|
|
20240925,153100,353846612,685,685,685,685,0
|
|
20240925,153000,353846612,685,685,685,685,7654
|
|
20240925,152900,348603622,684,684,684,684,0
|
|
20240925,152800,348603622,684,684,684,684,0
|
|
20240925,152700,348603622,684,684,684,684,0
|
|
20240925,152600,348603622,684,684,684,684,0
|
|
20240925,152500,348603622,684,684,684,684,0
|
|
20240925,152400,348603622,684,684,684,684,0
|
|
20240925,152300,348603622,684,684,684,684,0
|
|
20240925,152200,348603622,684,684,684,684,0
|
|
20240925,152100,348603622,684,684,684,684,0
|
|
20240925,152000,348603622,684,684,684,684,0
|
|
20240925,151900,348603622,684,684,685,684,4552
|
|
20240925,151800,345489304,684,684,684,684,4631
|
|
20240925,151700,342321700,684,684,684,684,5
|
|
20240925,151600,342318280,683,683,683,683,2361
|
|
20240925,151500,340705717,684,684,684,684,0
|
|
20240925,151400,340705717,684,684,684,684,722
|
|
20240925,151300,340211869,684,684,684,684,0
|
|
20240925,151200,340211869,684,684,684,684,280
|
|
20240925,151100,340020349,684,684,684,684,53
|
|
20240925,151000,339984097,684,684,684,684,1125
|
|
20240925,150900,339214597,684,684,684,683,2304
|
|
20240925,150800,337639815,683,683,683,683,0
|
|
20240925,150700,337639815,683,684,684,683,1758
|
|
20240925,150600,336439043,684,684,684,684,3049
|
|
20240925,150500,334353527,683,684,684,683,8757
|
|
20240925,150400,328363749,685,685,685,685,200
|
|
20240925,150300,328226749,684,684,684,684,2550
|
|
20240925,150200,326482549,684,684,685,684,4971
|
|
20240925,150100,323082188,685,685,685,685,119
|
|
20240925,150000,323000673,685,685,685,685,2539
|
|
20240925,145900,321261458,685,686,686,685,100
|
|
20240925,145800,321192908,685,686,686,685,681
|
|
20240925,145700,320726373,687,687,687,687,51
|
|
20240925,145600,320691336,685,686,686,685,3449
|
|
20240925,145500,318327923,685,686,686,685,1555
|
|
20240925,145400,317262607,687,687,687,687,1157
|
|
20240925,145300,316467748,686,686,686,686,0
|
|
20240925,145200,316467748,686,686,686,686,0
|
|
20240925,145100,316467748,686,686,686,686,1313
|
|
20240925,145000,315567030,686,685,686,685,249
|
|
20240925,144900,315396268,685,685,685,685,361
|
|
20240925,144800,315148983,686,686,686,686,0
|
|
20240925,144700,315148983,686,687,687,686,113
|
|
20240925,144600,315071457,687,687,687,686,4127
|
|
20240925,144500,312238208,687,687,687,687,5
|
|
20240925,144400,312234773,687,687,687,687,0
|
|
20240925,144300,312234773,687,686,687,686,2292
|
|
20240925,144200,310662179,686,686,686,686,0
|
|
20240925,144100,310662179,686,686,686,686,1576
|
|
20240925,144000,309581043,686,686,686,686,1976
|
|
20240925,143900,308225507,686,686,686,686,4
|
|
20240925,143800,308222763,687,686,687,686,2199
|
|
20240925,143700,306713050,686,686,686,686,1601
|
|
20240925,143600,305614764,686,686,686,686,2000
|
|
20240925,143500,304242764,685,685,685,685,0
|
|
20240925,143400,304242764,685,686,686,685,2243
|
|
20240925,143300,302704946,686,686,686,686,17
|
|
20240925,143200,302693284,686,686,686,686,0
|
|
20240925,143100,302693284,686,686,686,686,200
|
|
20240925,143000,302556084,686,686,686,686,52
|
|
20240925,142900,302520412,686,686,686,686,0
|
|
20240925,142800,302520412,686,686,686,686,0
|
|
20240925,142700,302520412,686,686,686,686,300
|
|
20240925,142600,302314612,686,686,686,686,500
|
|
20240925,142500,301971612,687,687,687,687,0
|
|
20240925,142400,301971612,687,687,687,687,0
|
|
20240925,142300,301971612,687,686,687,686,101
|
|
20240925,142200,301902325,686,686,686,686,1
|
|
20240925,142100,301901639,687,687,688,687,680
|
|
20240925,142000,301434474,687,687,687,687,52
|
|
20240925,141900,301398750,687,687,687,687,0
|
|
20240925,141800,301398750,687,687,687,687,10
|
|
20240925,141700,301391880,687,687,687,687,4
|
|
20240925,141600,301389132,687,686,687,686,101
|
|
20240925,141500,301319746,688,688,688,688,0
|
|
20240925,141400,301319746,688,688,688,688,2000
|
|
20240925,141300,299943746,688,686,688,686,237
|
|
20240925,141200,299780700,687,687,687,687,500
|
|
20240925,141100,299437200,687,687,687,687,56
|
|
20240925,141000,299398728,687,687,687,687,0
|
|
20240925,140900,299398728,687,687,687,687,2002
|
|
20240925,140800,298023354,687,686,687,686,6
|
|
20240925,140700,298019237,687,687,687,687,0
|
|
20240925,140600,298019237,687,687,687,687,0
|
|
20240925,140500,298019237,687,687,687,687,0
|
|
20240925,140400,298019237,687,687,687,687,1
|
|
20240925,140300,298018550,686,686,686,686,0
|
|
20240925,140200,298018550,686,686,686,686,0
|
|
20240925,140100,298018550,686,686,686,686,10
|
|
20240925,140000,298011690,686,686,686,686,52
|
|
20240925,135900,297976018,686,686,686,686,0
|
|
20240925,135800,297976018,686,686,686,686,0
|
|
20240925,135700,297976018,686,686,686,686,259
|
|
20240925,135600,297798344,688,687,688,687,153
|
|
20240925,135500,297693082,688,688,688,688,6
|
|
20240925,135400,297688954,687,687,687,687,5
|
|
20240925,135300,297685519,687,687,687,687,1799
|
|
20240925,135200,296449606,686,687,687,686,212
|
|
20240925,135100,296303973,686,686,688,686,5890
|
|
20240925,135000,292258001,686,686,686,686,541
|
|
20240925,134900,291886875,686,686,686,686,40
|
|
20240925,134800,291859435,687,687,687,687,0
|
|
20240925,134700,291859435,687,687,687,687,23
|
|
20240925,134600,291843634,687,687,687,687,1
|
|
20240925,134500,291842947,686,686,686,686,0
|
|
20240925,134400,291842947,686,686,686,686,5
|
|
20240925,134300,291839517,686,686,686,686,1000
|
|
20240925,134200,291153517,687,687,687,687,900
|
|
20240925,134100,290535217,687,687,687,687,10
|
|
20240925,134000,290528347,686,686,686,686,233
|
|
20240925,133900,290368509,686,686,686,686,0
|
|
20240925,133800,290368509,686,685,686,685,1905
|
|
20240925,133700,289061684,686,686,686,686,1
|
|
20240925,133600,289060998,684,684,684,684,0
|
|
20240925,133500,289060998,684,684,684,684,0
|
|
20240925,133400,289060998,684,684,684,684,0
|
|
20240925,133300,289060998,684,684,684,684,0
|
|
20240925,133200,289060998,684,684,684,684,0
|
|
20240925,133100,289060998,684,684,684,684,5
|
|
20240925,133000,289057578,685,685,685,685,57
|
|
20240925,132900,289018533,685,685,685,685,657
|
|
20240925,132800,288568488,685,685,685,685,0
|
|
20240925,132700,288568488,685,685,685,685,200
|
|
20240925,132600,288431488,686,686,686,686,3
|
|
20240925,132500,288429430,686,686,686,686,0
|
|
20240925,132400,288429430,686,686,686,686,0
|
|
20240925,132300,288429430,686,686,686,686,0
|
|
20240925,132200,288429430,686,686,686,686,0
|
|
20240925,132100,288429430,686,686,686,686,0
|
|
20240925,132000,288429430,686,685,686,685,48
|
|
20240925,131900,288396548,685,685,685,685,0
|
|
20240925,131800,288396548,685,685,685,685,0
|
|
20240925,131700,288396548,685,685,685,685,0
|
|
20240925,131600,288396548,685,685,685,685,21
|
|
20240925,131500,288382163,685,685,685,685,30
|
|
20240925,131400,288361613,686,686,686,686,0
|
|
20240925,131300,288361613,686,686,686,686,1
|
|
20240925,131200,288360927,687,687,687,687,2082
|
|
20240925,131100,286930593,687,686,687,686,5980
|
|
20240925,131000,282826591,683,683,683,683,42
|
|
20240925,130900,282797905,683,683,683,683,6
|
|
20240925,130800,282793807,686,686,686,686,1
|
|
20240925,130700,282793121,683,684,685,683,9438
|
|
20240925,130600,276341966,685,683,685,683,3058
|
|
20240925,130500,274252516,683,683,683,683,0
|
|
20240925,130400,274252516,683,683,683,683,0
|
|
20240925,130300,274252516,683,684,684,683,9556
|
|
20240925,130200,267721932,684,684,684,684,1165
|
|
20240925,130100,266925072,685,685,685,685,520
|
|
20240925,130000,266568872,685,685,685,685,0
|
|
20240925,125900,266568872,685,685,685,685,0
|
|
20240925,125800,266568872,685,685,685,685,0
|
|
20240925,125700,266568872,685,685,685,685,1
|
|
20240925,125600,266568187,685,685,685,685,0
|
|
20240925,125500,266568187,685,685,685,685,1
|
|
20240925,125400,266567502,686,686,686,686,530
|
|
20240925,125300,266203922,686,686,686,686,178
|
|
20240925,125200,266081814,686,685,686,685,4380
|
|
20240925,125100,263081184,685,685,685,685,2460
|
|
20240925,125000,261396084,685,685,685,685,0
|
|
20240925,124900,261396084,685,685,685,685,1
|
|
20240925,124800,261395399,685,683,685,683,213
|
|
20240925,124700,261249526,685,685,685,685,0
|
|
20240925,124600,261249526,685,685,685,685,0
|
|
20240925,124500,261249526,685,685,685,685,0
|
|
20240925,124400,261249526,685,685,685,685,1
|
|
20240925,124300,261248841,685,685,685,685,197
|
|
20240925,124200,261113896,682,682,682,682,0
|
|
20240925,124100,261113896,682,682,682,682,6
|
|
20240925,124000,261109804,682,682,682,682,56
|
|
20240925,123900,261071612,681,681,681,681,0
|
|
20240925,123800,261071612,681,684,685,681,13279
|
|
20240925,123700,252018738,685,685,685,685,0
|
|
20240925,123600,252018738,685,685,685,685,0
|
|
20240925,123500,252018738,685,685,685,685,63
|
|
20240925,123400,251975583,685,685,685,685,0
|
|
20240925,123300,251975583,685,685,685,685,214
|
|
20240925,123200,251828993,686,685,686,685,354
|
|
20240925,123100,251586498,683,683,683,683,0
|
|
20240925,123000,251586498,683,683,683,683,40
|
|
20240925,122900,251559178,683,683,683,683,559
|
|
20240925,122800,251177381,683,683,683,683,2502
|
|
20240925,122700,249468515,685,685,685,685,2500
|
|
20240925,122600,247756015,686,686,686,686,0
|
|
20240925,122500,247756015,686,686,686,686,0
|
|
20240925,122400,247756015,686,684,686,684,7858
|
|
20240925,122300,242372347,684,685,685,684,5166
|
|
20240925,122200,238838638,686,686,686,686,0
|
|
20240925,122100,238838638,686,685,686,685,119
|
|
20240925,122000,238757113,684,684,684,684,51
|
|
20240925,121900,238722229,684,684,684,684,0
|
|
20240925,121800,238722229,684,685,685,684,52
|
|
20240925,121700,238686660,686,686,686,686,0
|
|
20240925,121600,238686660,686,686,686,686,0
|
|
20240925,121500,238686660,686,686,686,686,1
|
|
20240925,121400,238685974,684,684,684,684,1
|
|
20240925,121300,238685290,686,685,686,685,29
|
|
20240925,121200,238665410,686,686,686,686,0
|
|
20240925,121100,238665410,686,686,686,686,0
|
|
20240925,121000,238665410,686,686,686,686,0
|
|
20240925,120900,238665410,686,685,686,685,217
|
|
20240925,120800,238516568,685,686,686,685,117
|
|
20240925,120700,238436350,686,686,686,686,0
|
|
20240925,120600,238436350,686,686,686,686,2000
|
|
20240925,120500,237064350,686,686,686,686,0
|
|
20240925,120400,237064350,686,686,686,686,200
|
|
20240925,120300,236927150,686,686,686,686,1600
|
|
20240925,120200,235829550,684,684,684,684,0
|
|
20240925,120100,235829550,684,684,684,684,0
|
|
20240925,120000,235829550,684,686,686,684,55
|
|
20240925,115900,235791910,684,684,684,684,0
|
|
20240925,115800,235791910,684,686,686,684,62
|
|
20240925,115700,235749482,686,686,686,686,10
|
|
20240925,115600,235742622,686,686,686,686,50
|
|
20240925,115500,235708322,686,686,686,686,0
|
|
20240925,115400,235708322,686,686,686,686,0
|
|
20240925,115300,235708322,686,686,686,686,0
|
|
20240925,115200,235708322,686,686,686,686,0
|
|
20240925,115100,235708322,686,686,686,686,0
|
|
20240925,115000,235708322,686,686,686,686,0
|
|
20240925,114900,235708322,686,686,686,686,1
|
|
20240925,114800,235707636,683,683,683,683,0
|
|
20240925,114700,235707636,683,683,683,683,54
|
|
20240925,114600,235670754,683,683,683,683,3182
|
|
20240925,114500,233497448,683,685,685,683,5010
|
|
20240925,114400,230073040,687,685,687,684,5022
|
|
20240925,114300,226636118,685,685,685,685,5000
|
|
20240925,114200,223211118,687,687,687,687,8
|
|
20240925,114100,223205622,687,687,687,687,0
|
|
20240925,114000,223205622,687,684,687,684,34
|
|
20240925,113900,223182363,684,686,688,684,11341
|
|
20240925,113800,215407013,688,687,688,687,14565
|
|
20240925,113700,205391773,687,687,687,687,0
|
|
20240925,113600,205391773,687,687,687,687,0
|
|
20240925,113500,205391773,687,687,687,687,14
|
|
20240925,113400,205382155,687,687,687,687,5
|
|
20240925,113300,205378720,686,686,686,686,106
|
|
20240925,113200,205306004,686,686,686,686,95
|
|
20240925,113100,205240834,687,687,687,687,1165
|
|
20240925,113000,204440479,687,686,687,686,102
|
|
20240925,112900,204370501,686,685,687,685,27822
|
|
20240925,112800,185282645,685,685,685,685,100
|
|
20240925,112700,185214145,685,685,685,685,6
|
|
20240925,112600,185210035,685,686,686,685,25233
|
|
20240925,112500,167900252,686,686,686,686,3
|
|
20240925,112400,167898194,686,686,686,686,0
|
|
20240925,112300,167898194,686,686,686,686,0
|
|
20240925,112200,167898194,686,685,686,684,2294
|
|
20240925,112100,166326903,685,685,685,685,455
|
|
20240925,112000,166015228,685,684,685,684,46
|
|
20240925,111900,165983763,684,684,684,684,10000
|
|
20240925,111800,159143763,684,684,684,684,1000
|
|
20240925,111700,158459763,684,684,684,684,8501
|
|
20240925,111600,152645079,683,683,683,683,69
|
|
20240925,111500,152597952,683,683,683,683,56
|
|
20240925,111400,152559704,683,683,683,683,114
|
|
20240925,111300,152481842,684,684,684,684,0
|
|
20240925,111200,152481842,684,684,684,684,3599
|
|
20240925,111100,150020126,685,685,685,685,5878
|
|
20240925,111000,145993696,686,686,686,686,0
|
|
20240925,110900,145993696,686,686,686,686,0
|
|
20240925,110800,145993696,686,686,686,686,0
|
|
20240925,110700,145993696,686,686,686,686,10
|
|
20240925,110600,145986836,686,686,686,686,0
|
|
20240925,110500,145986836,686,686,686,686,0
|
|
20240925,110400,145986836,686,686,686,686,0
|
|
20240925,110300,145986836,686,685,686,685,3093
|
|
20240925,110200,143865180,684,684,684,684,6
|
|
20240925,110100,143861076,684,684,684,684,106
|
|
20240925,110000,143788572,686,685,686,685,551
|
|
20240925,105900,143411136,685,685,685,685,5000
|
|
20240925,105800,139986136,685,686,686,685,5011
|
|
20240925,105700,136553590,686,686,686,686,0
|
|
20240925,105600,136553590,686,685,686,685,5110
|
|
20240925,105500,133053180,685,686,686,685,3200
|
|
20240925,105400,130860980,686,686,686,686,0
|
|
20240925,105300,130860980,686,686,686,686,20
|
|
20240925,105200,130847260,686,686,686,686,0
|
|
20240925,105100,130847260,686,686,686,685,561
|
|
20240925,105000,130462914,686,686,686,686,0
|
|
20240925,104900,130462914,686,686,686,686,250
|
|
20240925,104800,130291414,686,686,686,686,0
|
|
20240925,104700,130291414,686,686,686,686,1014
|
|
20240925,104600,129595810,686,686,686,686,540
|
|
20240925,104500,129225370,687,687,687,687,0
|
|
20240925,104400,129225370,687,687,687,687,2000
|
|
20240925,104300,127851370,687,686,687,686,3372
|
|
20240925,104200,125534904,686,685,686,685,27151
|
|
20240925,104100,106909339,685,685,685,685,252
|
|
20240925,104000,106736719,683,683,683,683,269
|
|
20240925,103900,106552992,683,683,683,683,400
|
|
20240925,103800,106279792,683,684,685,683,3015
|
|
20240925,103700,104215204,684,684,684,684,67
|
|
20240925,103600,104169376,684,684,684,684,0
|
|
20240925,103500,104169376,684,684,684,684,0
|
|
20240925,103400,104169376,684,684,684,684,0
|
|
20240925,103300,104169376,684,684,684,684,303
|
|
20240925,103200,103962124,684,684,684,684,0
|
|
20240925,103100,103962124,684,684,685,684,56
|
|
20240925,103000,103923818,684,684,684,684,1
|
|
20240925,102900,103923134,684,684,685,684,15
|
|
20240925,102800,103912868,685,685,685,685,741
|
|
20240925,102700,103405283,685,684,685,684,628
|
|
20240925,102600,102975109,684,684,684,684,1469
|
|
20240925,102500,101970313,684,684,684,684,536
|
|
20240925,102400,101603689,685,684,685,684,105
|
|
20240925,102300,101531864,685,684,685,684,3445
|
|
20240925,102200,99172042,683,683,683,683,50
|
|
20240925,102100,99137892,683,683,683,683,83
|
|
20240925,102000,99081203,685,685,685,685,0
|
|
20240925,101900,99081203,685,682,685,682,373
|
|
20240925,101800,98826566,682,682,682,682,140
|
|
20240925,101700,98731086,682,682,683,682,2402
|
|
20240925,101600,97092166,682,682,682,682,26
|
|
20240925,101500,97074434,684,684,684,683,158
|
|
20240925,101400,96966424,685,685,685,685,9
|
|
20240925,101300,96960259,686,685,686,685,783
|
|
20240925,101200,96423903,685,685,685,685,710
|
|
20240925,101100,95937553,685,684,685,684,149
|
|
20240925,101000,95835537,684,684,684,684,500
|
|
20240925,100900,95493537,685,685,685,685,2
|
|
20240925,100800,95492167,685,685,685,685,11
|
|
20240925,100700,95484632,686,686,686,686,100
|
|
20240925,100600,95416032,686,685,686,685,261
|
|
20240925,100500,95237246,685,685,685,685,11
|
|
20240925,100400,95229711,685,685,685,685,500
|
|
20240925,100300,94887211,685,685,685,685,1017
|
|
20240925,100200,94190566,685,686,686,685,199
|
|
20240925,100100,94054241,686,685,686,685,2169
|
|
20240925,100000,92567013,685,684,686,684,2204
|
|
20240925,095900,91055530,685,685,686,685,3205
|
|
20240925,095800,88860101,685,684,685,684,2405
|
|
20240925,095700,87212776,684,684,684,684,6
|
|
20240925,095600,87208672,685,684,685,684,1007
|
|
20240925,095500,86518880,686,686,686,686,0
|
|
20240925,095400,86518880,686,686,686,686,0
|
|
20240925,095300,86518880,686,683,686,683,739
|
|
20240925,095200,86014133,686,685,686,682,1010
|
|
20240925,095100,85325023,686,685,686,685,919
|
|
20240925,095000,84695505,685,684,685,684,3065
|
|
20240925,094900,82596040,685,683,685,683,7043
|
|
20240925,094800,77784620,683,683,683,683,1500
|
|
20240925,094700,76760120,683,683,683,683,2600
|
|
20240925,094600,74984320,683,683,683,683,0
|
|
20240925,094500,74984320,683,684,684,683,1949
|
|
20240925,094400,73653152,683,684,684,683,3001
|
|
20240925,094300,71601468,683,683,684,683,36
|
|
20240925,094200,71576879,683,683,683,683,1037
|
|
20240925,094100,70868608,683,683,683,683,6487
|
|
20240925,094000,66437987,684,685,685,684,25
|
|
20240925,093900,66420886,685,685,685,685,1
|
|
20240925,093800,66420201,683,684,684,683,145
|
|
20240925,093700,66321115,684,684,684,684,2001
|
|
20240925,093600,64952431,685,685,685,685,34
|
|
20240925,093500,64929141,685,685,685,684,307
|
|
20240925,093400,64718926,685,684,685,684,2662
|
|
20240925,093300,62896118,684,685,685,684,343
|
|
20240925,093200,62661504,684,684,684,684,800
|
|
20240925,093100,62114304,684,683,685,683,2518
|
|
20240925,093000,60392987,684,683,684,683,1044
|
|
20240925,092900,59679934,683,684,684,683,1460
|
|
20240925,092800,58681295,683,685,685,683,1243
|
|
20240925,092700,57829850,685,685,685,685,826
|
|
20240925,092600,57264040,685,685,685,685,1143
|
|
20240925,092500,56481085,685,683,685,683,19037
|
|
20240925,092400,43461290,684,682,684,682,2404
|
|
20240925,092300,41819361,682,684,684,682,2248
|
|
20240925,092200,40283976,683,683,683,683,1543
|
|
20240925,092100,39230107,684,683,684,683,15
|
|
20240925,092000,39219861,683,681,684,681,2365
|
|
20240925,091900,37608578,682,682,682,682,406
|
|
20240925,091800,37331686,684,683,684,683,1063
|
|
20240925,091700,36604886,684,684,684,684,58
|
|
20240925,091600,36565214,684,683,684,683,5845
|
|
20240925,091500,32567756,683,682,683,682,467
|
|
20240925,091400,32249261,682,679,682,679,805
|
|
20240925,091300,31700254,679,683,683,679,3384
|
|
20240925,091200,29398533,684,683,684,683,2004
|
|
20240925,091100,28027800,684,682,684,682,219
|
|
20240925,091000,27878326,682,682,682,682,3
|
|
20240925,090900,27876280,684,682,684,682,3046
|
|
20240925,090800,25798881,684,683,684,683,171
|
|
20240925,090700,25682083,683,681,683,681,2035
|
|
20240925,090600,24292180,681,682,684,681,3539
|
|
20240925,090500,21872834,683,683,683,683,2500
|
|
20240925,090400,20165334,683,682,683,682,2682
|
|
20240925,090300,18335210,682,680,683,680,1821
|
|
20240925,090200,17093230,679,679,679,679,0
|
|
20240925,090100,17093230,679,680,681,679,8575
|
|
20240925,090000,11253890,680,676,680,676,16632
|