622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191900,331488810,697,697,697,697,5298
|
|
20240926,191800,331488810,697,697,697,697,0
|
|
20240926,191700,331488810,697,697,697,697,0
|
|
20240926,191600,331488810,697,697,697,697,0
|
|
20240926,191500,331488810,697,697,697,697,0
|
|
20240926,191400,331488810,697,697,697,697,0
|
|
20240926,191300,331488810,697,697,697,697,0
|
|
20240926,191200,331488810,697,697,697,697,0
|
|
20240926,191100,331488810,697,697,697,697,0
|
|
20240926,191000,331488810,697,697,697,697,0
|
|
20240926,190900,331488810,697,697,697,697,0
|
|
20240926,190800,331488810,697,697,697,697,0
|
|
20240926,190700,331488810,697,697,697,697,0
|
|
20240926,190600,331488810,697,697,697,697,0
|
|
20240926,190500,331488810,697,697,697,697,0
|
|
20240926,190400,331488810,697,697,697,697,0
|
|
20240926,190300,331488810,697,697,697,697,0
|
|
20240926,190200,331488810,697,697,697,697,0
|
|
20240926,190100,331488810,697,697,697,697,0
|
|
20240926,190000,331488810,697,697,697,697,0
|
|
20240926,185900,331488810,697,697,697,697,0
|
|
20240926,185800,331488810,697,697,697,697,0
|
|
20240926,185700,331488810,697,697,697,697,0
|
|
20240926,185600,331488810,697,697,697,697,0
|
|
20240926,185500,331488810,697,697,697,697,0
|
|
20240926,185400,331488810,697,697,697,697,0
|
|
20240926,185300,331488810,697,697,697,697,0
|
|
20240926,185200,331488810,697,697,697,697,0
|
|
20240926,185100,331488810,697,697,697,697,0
|
|
20240926,185000,331488810,697,697,697,697,0
|
|
20240926,184900,331488810,697,697,697,697,5298
|
|
20240926,184800,331488810,697,697,697,697,0
|
|
20240926,184700,331488810,697,697,697,697,0
|
|
20240926,184600,331488810,697,697,697,697,0
|
|
20240926,184500,331488810,697,697,697,697,0
|
|
20240926,184400,331488810,697,697,697,697,0
|
|
20240926,184300,331488810,697,697,697,697,0
|
|
20240926,184200,331488810,697,697,697,697,0
|
|
20240926,184100,331488810,697,697,697,697,0
|
|
20240926,184000,331488810,697,697,697,697,0
|
|
20240926,183900,331488810,697,697,697,697,0
|
|
20240926,183800,331488810,697,697,697,697,0
|
|
20240926,183700,331488810,697,697,697,697,0
|
|
20240926,183600,331488810,697,697,697,697,0
|
|
20240926,183500,331488810,697,697,697,697,0
|
|
20240926,183400,331488810,697,697,697,697,0
|
|
20240926,183300,331488810,697,697,697,697,0
|
|
20240926,183200,331488810,697,697,697,697,0
|
|
20240926,183100,331488810,697,697,697,697,0
|
|
20240926,183000,331488810,697,697,697,697,0
|
|
20240926,182900,331488810,697,697,697,697,0
|
|
20240926,182800,331488810,697,697,697,697,0
|
|
20240926,182700,331488810,697,697,697,697,0
|
|
20240926,182600,331488810,697,697,697,697,0
|
|
20240926,182500,331488810,697,697,697,697,0
|
|
20240926,182400,331488810,697,697,697,697,0
|
|
20240926,182300,331488810,697,697,697,697,0
|
|
20240926,182200,331488810,697,697,697,697,0
|
|
20240926,182100,331488810,697,697,697,697,0
|
|
20240926,182000,331488810,697,697,697,697,0
|
|
20240926,181900,331488810,697,697,697,697,5298
|
|
20240926,181800,331488810,697,697,697,697,0
|
|
20240926,181700,331488810,697,697,697,697,0
|
|
20240926,181600,331488810,697,697,697,697,0
|
|
20240926,181500,331488810,697,697,697,697,0
|
|
20240926,181400,331488810,697,697,697,697,0
|
|
20240926,181300,331488810,697,697,697,697,0
|
|
20240926,181200,331488810,697,697,697,697,0
|
|
20240926,181100,331488810,697,697,697,697,0
|
|
20240926,181000,331488810,697,697,697,697,0
|
|
20240926,180900,331488810,697,697,697,697,0
|
|
20240926,180800,331488810,697,697,697,697,0
|
|
20240926,180700,331488810,697,697,697,697,0
|
|
20240926,180600,331488810,697,697,697,697,0
|
|
20240926,180500,331488810,697,697,697,697,0
|
|
20240926,180400,331488810,697,697,697,697,0
|
|
20240926,180300,331488810,697,697,697,697,0
|
|
20240926,180200,331488810,697,697,697,697,0
|
|
20240926,180100,331488810,697,697,697,697,0
|
|
20240926,180000,331488810,697,697,697,697,0
|
|
20240926,175900,331488810,697,697,697,697,0
|
|
20240926,175800,331488810,697,697,697,697,0
|
|
20240926,175700,331488810,697,697,697,697,0
|
|
20240926,175600,331488810,697,697,697,697,0
|
|
20240926,175500,331488810,697,697,697,697,0
|
|
20240926,175400,331488810,697,697,697,697,0
|
|
20240926,175300,331488810,697,697,697,697,0
|
|
20240926,175200,331488810,697,697,697,697,0
|
|
20240926,175100,331488810,697,697,697,697,0
|
|
20240926,175000,331488810,697,697,697,697,0
|
|
20240926,174900,331488810,697,697,697,697,5298
|
|
20240926,174800,331488810,697,697,697,697,0
|
|
20240926,174700,331488810,697,697,697,697,0
|
|
20240926,174600,331488810,697,697,697,697,0
|
|
20240926,174500,331488810,697,697,697,697,0
|
|
20240926,174400,331488810,697,697,697,697,0
|
|
20240926,174300,331488810,697,697,697,697,0
|
|
20240926,174200,331488810,697,697,697,697,0
|
|
20240926,174100,331488810,697,697,697,697,0
|
|
20240926,174000,331488810,697,697,697,697,0
|
|
20240926,173900,331488810,697,697,697,697,0
|
|
20240926,173800,331488810,697,697,697,697,0
|
|
20240926,173700,331488810,697,697,697,697,0
|
|
20240926,173600,331488810,697,697,697,697,0
|
|
20240926,173500,331488810,697,697,697,697,0
|
|
20240926,173400,331488810,697,697,697,697,0
|
|
20240926,173300,331488810,697,697,697,697,0
|
|
20240926,173200,331488810,697,697,697,697,0
|
|
20240926,173100,331488810,697,697,697,697,0
|
|
20240926,173000,331488810,697,697,697,697,0
|
|
20240926,172900,331488810,697,697,697,697,0
|
|
20240926,172800,331488810,697,697,697,697,0
|
|
20240926,172700,331488810,697,697,697,697,0
|
|
20240926,172600,331488810,697,697,697,697,0
|
|
20240926,172500,331488810,697,697,697,697,0
|
|
20240926,172400,331488810,697,697,697,697,0
|
|
20240926,172300,331488810,697,697,697,697,0
|
|
20240926,172200,331488810,697,697,697,697,0
|
|
20240926,172100,331488810,697,697,697,697,0
|
|
20240926,172000,331488810,697,697,697,697,0
|
|
20240926,171900,331488810,697,697,697,697,5298
|
|
20240926,171800,331488810,697,697,697,697,0
|
|
20240926,171700,331488810,697,697,697,697,0
|
|
20240926,171600,331488810,697,697,697,697,0
|
|
20240926,171500,331488810,697,697,697,697,0
|
|
20240926,171400,331488810,697,697,697,697,0
|
|
20240926,171300,331488810,697,697,697,697,0
|
|
20240926,171200,331488810,697,697,697,697,0
|
|
20240926,171100,331488810,697,697,697,697,0
|
|
20240926,171000,331488810,697,697,697,697,0
|
|
20240926,170900,331488810,697,697,697,697,0
|
|
20240926,170800,331488810,697,697,697,697,0
|
|
20240926,170700,331488810,697,697,697,697,0
|
|
20240926,170600,331488810,697,697,697,697,0
|
|
20240926,170500,331488810,697,697,697,697,0
|
|
20240926,170400,331488810,697,697,697,697,0
|
|
20240926,170300,331488810,697,697,697,697,0
|
|
20240926,170200,331488810,697,697,697,697,0
|
|
20240926,170100,331488810,697,697,697,697,0
|
|
20240926,170000,331488810,697,697,697,697,0
|
|
20240926,165900,331488810,697,697,697,697,0
|
|
20240926,165800,331488810,697,697,697,697,0
|
|
20240926,165700,331488810,697,697,697,697,0
|
|
20240926,165600,331488810,697,697,697,697,0
|
|
20240926,165500,331488810,697,697,697,697,0
|
|
20240926,165400,331488810,697,697,697,697,0
|
|
20240926,165300,331488810,697,697,697,697,0
|
|
20240926,165200,331488810,697,697,697,697,0
|
|
20240926,165100,331488810,697,697,697,697,0
|
|
20240926,165000,331488810,697,697,697,697,0
|
|
20240926,164900,331488810,697,697,697,697,5298
|
|
20240926,164800,331488810,697,697,697,697,0
|
|
20240926,164700,331488810,697,697,697,697,0
|
|
20240926,164600,331488810,697,697,697,697,0
|
|
20240926,164500,331488810,697,697,697,697,0
|
|
20240926,164400,331488810,697,697,697,697,0
|
|
20240926,164300,331488810,697,697,697,697,0
|
|
20240926,164200,331488810,697,697,697,697,0
|
|
20240926,164100,331488810,697,697,697,697,0
|
|
20240926,164000,331488810,697,697,697,697,0
|
|
20240926,163900,331488810,697,697,697,697,0
|
|
20240926,163800,331488810,697,697,697,697,0
|
|
20240926,163700,331488810,697,697,697,697,0
|
|
20240926,163600,331488810,697,697,697,697,0
|
|
20240926,163500,331488810,697,697,697,697,0
|
|
20240926,163400,331488810,697,697,697,697,0
|
|
20240926,163300,331488810,697,697,697,697,0
|
|
20240926,163200,331488810,697,697,697,697,0
|
|
20240926,163100,331488810,697,697,697,697,0
|
|
20240926,163000,331488810,697,697,697,697,0
|
|
20240926,162900,331488810,697,697,697,697,0
|
|
20240926,162800,331488810,697,697,697,697,0
|
|
20240926,162700,331488810,697,697,697,697,0
|
|
20240926,162600,331488810,697,697,697,697,0
|
|
20240926,162500,331488810,697,697,697,697,0
|
|
20240926,162400,331488810,697,697,697,697,0
|
|
20240926,162300,331488810,697,697,697,697,0
|
|
20240926,162200,331488810,697,697,697,697,0
|
|
20240926,162100,331488810,697,697,697,697,0
|
|
20240926,162000,331488810,697,697,697,697,0
|
|
20240926,161900,331488810,697,697,697,697,5298
|
|
20240926,161800,331488810,697,697,697,697,0
|
|
20240926,161700,331488810,697,697,697,697,0
|
|
20240926,161600,331488810,697,697,697,697,0
|
|
20240926,161500,331488810,697,697,697,697,0
|
|
20240926,161400,331488810,697,697,697,697,0
|
|
20240926,161300,331488810,697,697,697,697,0
|
|
20240926,161200,331488810,697,697,697,697,0
|
|
20240926,161100,331488810,697,697,697,697,0
|
|
20240926,161000,331488810,697,697,697,697,0
|
|
20240926,160900,331488810,697,697,697,697,0
|
|
20240926,160800,331488810,697,697,697,697,0
|
|
20240926,160700,331488810,697,697,697,697,0
|
|
20240926,160600,331488810,697,697,697,697,0
|
|
20240926,160500,331488810,697,697,697,697,0
|
|
20240926,160400,331488810,697,697,697,697,0
|
|
20240926,160300,331488810,697,697,697,697,0
|
|
20240926,160200,331488810,697,697,697,697,0
|
|
20240926,160100,331488810,697,697,697,697,0
|
|
20240926,160000,331488810,697,697,697,697,0
|
|
20240926,155900,331488810,697,697,697,697,0
|
|
20240926,155800,331488810,697,697,697,697,0
|
|
20240926,155700,331488810,697,697,697,697,0
|
|
20240926,155600,331488810,697,697,697,697,0
|
|
20240926,155500,331488810,697,697,697,697,0
|
|
20240926,155400,331488810,697,697,697,697,0
|
|
20240926,155300,331488810,697,697,697,697,0
|
|
20240926,155200,331488810,697,697,697,697,0
|
|
20240926,155100,331488810,697,697,697,697,0
|
|
20240926,155000,331488810,697,697,697,697,0
|
|
20240926,154900,331488810,697,697,697,697,5298
|
|
20240926,154800,331488810,697,697,697,697,0
|
|
20240926,154700,331488810,697,697,697,697,0
|
|
20240926,154600,331488810,697,697,697,697,0
|
|
20240926,154500,331488810,697,697,697,697,0
|
|
20240926,154400,331488810,697,697,697,697,0
|
|
20240926,154300,331488810,697,697,697,697,0
|
|
20240926,154200,331488810,697,697,697,697,0
|
|
20240926,154100,331488810,697,697,697,697,0
|
|
20240926,154000,331488810,697,697,697,697,0
|
|
20240926,153900,331488810,697,697,697,697,0
|
|
20240926,153800,331488810,697,697,697,697,0
|
|
20240926,153700,331488810,697,697,697,697,0
|
|
20240926,153600,331488810,697,697,697,697,0
|
|
20240926,153500,331488810,697,697,697,697,0
|
|
20240926,153400,331488810,697,697,697,697,0
|
|
20240926,153300,331488810,697,697,697,697,0
|
|
20240926,153200,331488810,697,697,697,697,0
|
|
20240926,153100,331488810,697,697,697,697,0
|
|
20240926,153000,331488810,697,697,697,697,5298
|
|
20240926,152900,327796104,697,697,697,697,0
|
|
20240926,152800,327796104,697,697,697,697,0
|
|
20240926,152700,327796104,697,697,697,697,0
|
|
20240926,152600,327796104,697,697,697,697,0
|
|
20240926,152500,327796104,697,697,697,697,0
|
|
20240926,152400,327796104,697,697,697,697,0
|
|
20240926,152300,327796104,697,697,697,697,0
|
|
20240926,152200,327796104,697,697,697,697,0
|
|
20240926,152100,327796104,697,697,697,697,0
|
|
20240926,152000,327796104,697,697,697,697,0
|
|
20240926,151900,327796104,697,697,697,697,103
|
|
20240926,151800,327724313,697,697,697,696,1401
|
|
20240926,151700,326748216,696,696,696,696,0
|
|
20240926,151600,326748216,696,696,696,696,0
|
|
20240926,151500,326748216,696,696,696,696,0
|
|
20240926,151400,326748216,696,696,696,696,0
|
|
20240926,151300,326748216,696,696,696,696,0
|
|
20240926,151200,326748216,696,696,696,696,0
|
|
20240926,151100,326748216,696,696,696,696,4267
|
|
20240926,151000,323778384,696,695,696,695,1001
|
|
20240926,150900,323081689,696,696,696,696,4184
|
|
20240926,150800,320169625,698,698,698,698,0
|
|
20240926,150700,320169625,698,698,698,698,3000
|
|
20240926,150600,318075625,698,698,698,698,0
|
|
20240926,150500,318075625,698,697,698,697,6
|
|
20240926,150400,318071442,698,698,698,698,1
|
|
20240926,150300,318070744,695,698,698,695,5022
|
|
20240926,150200,314576392,698,698,698,698,1016
|
|
20240926,150100,313867224,697,697,699,697,2012
|
|
20240926,150000,312461066,697,696,697,696,9204
|
|
20240926,145900,306053050,696,695,697,695,662
|
|
20240926,145800,305592299,697,696,697,695,1228
|
|
20240926,145700,304738526,696,696,696,696,194
|
|
20240926,145600,304603502,697,697,697,697,1000
|
|
20240926,145500,303906502,697,697,697,697,1000
|
|
20240926,145400,303209502,697,695,698,695,508
|
|
20240926,145300,302855374,697,696,697,696,2000
|
|
20240926,145200,301462376,694,694,694,694,6635
|
|
20240926,145100,296857686,694,695,695,694,4788
|
|
20240926,145000,293531226,696,696,696,695,34
|
|
20240926,144900,293507594,695,697,697,695,937
|
|
20240926,144800,292855451,696,696,696,696,0
|
|
20240926,144700,292855451,696,696,696,696,11
|
|
20240926,144600,292847795,696,696,696,696,0
|
|
20240926,144500,292847795,696,695,696,695,195
|
|
20240926,144400,292712269,695,695,695,695,34
|
|
20240926,144300,292688639,695,695,695,695,0
|
|
20240926,144200,292688639,695,695,695,695,9777
|
|
20240926,144100,285893624,696,696,696,696,14
|
|
20240926,144000,285883880,696,696,696,696,0
|
|
20240926,143900,285883880,696,696,696,696,0
|
|
20240926,143800,285883880,696,696,696,696,2402
|
|
20240926,143700,284212088,697,697,697,697,0
|
|
20240926,143600,284212088,697,696,697,696,218
|
|
20240926,143500,284060176,697,697,698,697,15516
|
|
20240926,143400,273239369,697,696,697,696,2
|
|
20240926,143300,273237976,697,697,697,697,0
|
|
20240926,143200,273237976,697,696,697,696,798
|
|
20240926,143100,272682563,696,696,696,696,3000
|
|
20240926,143000,270594563,696,695,696,695,35
|
|
20240926,142900,270570237,695,695,695,695,200
|
|
20240926,142800,270431237,696,695,696,695,4
|
|
20240926,142700,270428456,696,695,696,695,2429
|
|
20240926,142600,268740280,695,695,695,695,1027
|
|
20240926,142500,268026515,695,695,695,695,0
|
|
20240926,142400,268026515,695,694,695,694,122
|
|
20240926,142300,267941755,694,694,694,694,2
|
|
20240926,142200,267940367,694,695,695,694,5007
|
|
20240926,142100,264464502,695,695,695,695,155
|
|
20240926,142000,264356777,695,694,695,694,91
|
|
20240926,141900,264293567,694,694,694,694,150
|
|
20240926,141800,264189467,695,695,695,695,0
|
|
20240926,141700,264189467,695,695,695,695,37
|
|
20240926,141600,264163752,695,695,695,695,681
|
|
20240926,141500,263690457,695,695,695,695,120
|
|
20240926,141400,263607057,695,694,695,694,2195
|
|
20240926,141300,262081552,695,695,695,695,776
|
|
20240926,141200,261542232,695,695,695,695,532
|
|
20240926,141100,261172492,695,695,695,695,300
|
|
20240926,141000,260963992,694,694,694,694,32
|
|
20240926,140900,260941784,694,694,694,694,0
|
|
20240926,140800,260941784,694,695,695,694,6595
|
|
20240926,140700,256362852,694,694,694,694,30
|
|
20240926,140600,256342032,694,694,694,694,36
|
|
20240926,140500,256317048,694,694,694,694,194
|
|
20240926,140400,256182412,695,695,695,695,0
|
|
20240926,140300,256182412,695,695,695,695,11027
|
|
20240926,140200,248518647,696,696,696,696,0
|
|
20240926,140100,248518647,696,696,696,696,540
|
|
20240926,140000,248142807,696,696,696,696,0
|
|
20240926,135900,248142807,696,696,696,696,1180
|
|
20240926,135800,247321527,695,695,695,695,0
|
|
20240926,135700,247321527,695,695,695,695,0
|
|
20240926,135600,247321527,695,695,695,695,0
|
|
20240926,135500,247321527,695,695,695,695,49
|
|
20240926,135400,247287472,695,695,695,695,194
|
|
20240926,135300,247152642,696,696,696,696,5
|
|
20240926,135200,247149162,695,695,695,695,2973
|
|
20240926,135100,245082927,696,696,696,696,0
|
|
20240926,135000,245082927,696,696,696,696,6022
|
|
20240926,134900,240891615,696,696,696,696,1
|
|
20240926,134800,240890919,695,695,695,695,0
|
|
20240926,134700,240890919,695,695,695,695,1500
|
|
20240926,134600,239848419,696,696,696,696,5
|
|
20240926,134500,239844939,696,696,696,696,1099
|
|
20240926,134400,239080035,696,696,696,696,1700
|
|
20240926,134300,237896835,696,696,696,696,2
|
|
20240926,134200,237895443,694,696,696,694,4037
|
|
20240926,134100,235093675,695,695,695,695,350
|
|
20240926,134000,234850425,696,696,696,696,20
|
|
20240926,133900,234836505,696,695,696,695,3624
|
|
20240926,133800,232314204,696,696,696,696,1
|
|
20240926,133700,232313508,695,695,695,695,10112
|
|
20240926,133600,225285668,695,695,695,695,2050
|
|
20240926,133500,223860918,695,695,695,695,24
|
|
20240926,133400,223844238,694,695,696,694,2506
|
|
20240926,133300,222103063,695,695,695,695,2
|
|
20240926,133200,222101673,695,695,695,695,602
|
|
20240926,133100,221683283,694,694,694,694,1
|
|
20240926,133000,221682589,694,694,694,694,4031
|
|
20240926,132900,218885075,694,694,694,694,692
|
|
20240926,132800,218404827,695,695,695,695,0
|
|
20240926,132700,218404827,695,695,695,695,0
|
|
20240926,132600,218404827,695,695,695,695,200
|
|
20240926,132500,218265827,695,695,695,695,10
|
|
20240926,132400,218258877,695,695,695,695,692
|
|
20240926,132300,217777937,695,695,695,695,5
|
|
20240926,132200,217774462,695,695,695,695,11
|
|
20240926,132100,217766817,696,696,696,696,0
|
|
20240926,132000,217766817,696,696,696,696,0
|
|
20240926,131900,217766817,696,696,696,696,0
|
|
20240926,131800,217766817,696,696,696,696,0
|
|
20240926,131700,217766817,696,695,696,695,137
|
|
20240926,131600,217671591,695,694,695,694,14
|
|
20240926,131500,217661864,695,695,695,695,402
|
|
20240926,131400,217382474,696,696,696,696,2
|
|
20240926,131300,217381082,697,697,697,697,0
|
|
20240926,131200,217381082,697,697,697,697,0
|
|
20240926,131100,217381082,697,697,697,697,0
|
|
20240926,131000,217381082,697,697,697,697,0
|
|
20240926,130900,217381082,697,696,697,696,605
|
|
20240926,130800,216959996,696,696,696,696,102
|
|
20240926,130700,216889004,697,695,697,695,6417
|
|
20240926,130600,212417058,696,696,697,695,2069
|
|
20240926,130500,210977029,696,696,696,696,0
|
|
20240926,130400,210977029,696,695,696,695,16498
|
|
20240926,130300,199500236,693,694,695,693,2441
|
|
20240926,130200,197808009,694,694,694,694,0
|
|
20240926,130100,197808009,694,694,694,694,442
|
|
20240926,130000,197501261,694,694,694,694,3917
|
|
20240926,125900,194782863,694,694,694,694,2
|
|
20240926,125800,194781475,695,694,695,694,117
|
|
20240926,125700,194700260,694,693,694,693,1716
|
|
20240926,125600,193509856,693,693,693,693,0
|
|
20240926,125500,193509856,693,693,693,693,6
|
|
20240926,125400,193505698,693,693,693,693,100
|
|
20240926,125300,193436398,694,694,694,694,0
|
|
20240926,125200,193436398,694,694,694,694,0
|
|
20240926,125100,193436398,694,694,694,694,50
|
|
20240926,125000,193401698,694,694,694,694,0
|
|
20240926,124900,193401698,694,694,694,694,35
|
|
20240926,124800,193377408,694,694,694,694,0
|
|
20240926,124700,193377408,694,694,694,694,0
|
|
20240926,124600,193377408,694,694,694,694,3
|
|
20240926,124500,193375326,693,693,693,693,0
|
|
20240926,124400,193375326,693,694,694,693,196
|
|
20240926,124300,193239399,694,694,694,694,6
|
|
20240926,124200,193235235,695,694,695,694,7
|
|
20240926,124100,193230371,694,694,694,694,876
|
|
20240926,124000,192622427,694,694,694,694,34
|
|
20240926,123900,192598831,694,694,694,694,0
|
|
20240926,123800,192598831,694,694,694,694,13
|
|
20240926,123700,192589809,695,694,695,694,422
|
|
20240926,123600,192296919,694,694,694,694,1116
|
|
20240926,123500,191522415,694,694,695,694,5580
|
|
20240926,123400,187645191,693,694,694,693,3902
|
|
20240926,123300,184937883,693,693,693,693,35
|
|
20240926,123200,184913628,693,691,693,691,31792
|
|
20240926,123100,162909311,691,691,691,691,46
|
|
20240926,123000,162877525,691,691,691,691,534
|
|
20240926,122900,162508531,691,691,691,691,0
|
|
20240926,122800,162508531,691,691,691,691,0
|
|
20240926,122700,162508531,691,691,691,691,0
|
|
20240926,122600,162508531,691,691,691,691,6
|
|
20240926,122500,162504385,691,690,691,690,18
|
|
20240926,122400,162491951,692,692,692,692,0
|
|
20240926,122300,162491951,692,692,692,692,0
|
|
20240926,122200,162491951,692,692,692,692,72
|
|
20240926,122100,162442127,690,690,690,690,0
|
|
20240926,122000,162442127,690,690,690,690,37
|
|
20240926,121900,162416597,690,690,690,690,0
|
|
20240926,121800,162416597,690,690,690,690,1
|
|
20240926,121700,162415907,692,692,692,692,4
|
|
20240926,121600,162413139,692,692,692,692,0
|
|
20240926,121500,162413139,692,692,692,692,0
|
|
20240926,121400,162413139,692,692,692,692,0
|
|
20240926,121300,162413139,692,692,692,692,0
|
|
20240926,121200,162413139,692,692,692,692,6
|
|
20240926,121100,162408987,692,692,692,692,1
|
|
20240926,121000,162408295,690,690,690,690,31
|
|
20240926,120900,162386905,690,690,690,690,0
|
|
20240926,120800,162386905,690,691,691,690,8284
|
|
20240926,120700,156670863,691,691,691,691,60
|
|
20240926,120600,156629403,691,691,691,691,2
|
|
20240926,120500,156628021,691,691,691,691,3
|
|
20240926,120400,156625948,691,691,691,691,2
|
|
20240926,120300,156624566,692,692,692,692,0
|
|
20240926,120200,156624566,692,692,692,692,10
|
|
20240926,120100,156617646,691,691,691,691,600
|
|
20240926,120000,156203046,691,691,691,691,31
|
|
20240926,115900,156181625,691,691,691,691,5200
|
|
20240926,115800,152588425,691,691,691,691,0
|
|
20240926,115700,152588425,691,691,691,691,1501
|
|
20240926,115600,151551234,691,691,691,691,1000
|
|
20240926,115500,150860234,692,691,692,691,40
|
|
20240926,115400,150832584,692,692,692,692,0
|
|
20240926,115300,150832584,692,690,692,690,410
|
|
20240926,115200,150548938,690,692,692,690,5151
|
|
20240926,115100,146993186,693,693,693,693,0
|
|
20240926,115000,146993186,693,693,693,693,0
|
|
20240926,114900,146993186,693,693,693,693,6
|
|
20240926,114800,146989028,693,693,693,693,9
|
|
20240926,114700,146982791,693,690,693,690,35
|
|
20240926,114600,146958546,690,693,693,690,7062
|
|
20240926,114500,142085594,693,693,693,693,1
|
|
20240926,114400,142084901,692,692,692,692,5
|
|
20240926,114300,142081441,692,692,692,692,30
|
|
20240926,114200,142060681,692,691,692,691,1357
|
|
20240926,114100,141121640,691,690,691,690,3527
|
|
20240926,114000,138685010,690,690,690,690,31
|
|
20240926,113900,138663620,690,690,690,690,681
|
|
20240926,113800,138193730,691,691,691,691,2809
|
|
20240926,113700,136252711,691,691,691,691,0
|
|
20240926,113600,136252711,691,691,691,691,1
|
|
20240926,113500,136252020,692,692,692,692,3
|
|
20240926,113400,136249944,691,691,691,691,1
|
|
20240926,113300,136249253,692,692,692,692,0
|
|
20240926,113200,136249253,692,692,692,692,0
|
|
20240926,113100,136249253,692,692,692,692,352
|
|
20240926,113000,136005669,692,691,692,691,86
|
|
20240926,112900,135946240,691,691,691,691,0
|
|
20240926,112800,135946240,691,691,691,691,0
|
|
20240926,112700,135946240,691,691,691,691,0
|
|
20240926,112600,135946240,691,691,691,691,700
|
|
20240926,112500,135462540,691,691,691,691,100
|
|
20240926,112400,135393440,692,692,692,692,30
|
|
20240926,112300,135372680,692,692,692,692,23
|
|
20240926,112200,135356764,692,692,692,692,0
|
|
20240926,112100,135356764,692,692,692,692,487
|
|
20240926,112000,135019760,692,692,692,692,137
|
|
20240926,111900,134924956,692,692,693,692,503
|
|
20240926,111800,134576628,692,691,692,691,912
|
|
20240926,111700,133946188,692,692,692,692,0
|
|
20240926,111600,133946188,692,692,692,692,22
|
|
20240926,111500,133930964,692,692,692,692,0
|
|
20240926,111400,133930964,692,692,692,692,1113
|
|
20240926,111300,133160768,691,691,691,691,0
|
|
20240926,111200,133160768,691,691,691,691,0
|
|
20240926,111100,133160768,691,691,691,691,190
|
|
20240926,111000,133029478,691,691,691,691,336
|
|
20240926,110900,132797302,691,691,691,691,0
|
|
20240926,110800,132797302,691,691,691,691,101
|
|
20240926,110700,132727511,691,691,691,691,0
|
|
20240926,110600,132727511,691,691,691,691,0
|
|
20240926,110500,132727511,691,691,691,691,0
|
|
20240926,110400,132727511,691,691,691,691,73
|
|
20240926,110300,132677068,690,690,690,690,0
|
|
20240926,110200,132677068,690,690,690,690,37
|
|
20240926,110100,132651538,690,691,691,690,559
|
|
20240926,110000,132265275,691,691,691,691,10
|
|
20240926,105900,132258365,691,691,691,691,404
|
|
20240926,105800,131979201,691,691,691,691,0
|
|
20240926,105700,131979201,691,691,691,691,5
|
|
20240926,105600,131975746,691,691,691,691,248
|
|
20240926,105500,131804378,691,691,691,691,1491
|
|
20240926,105400,130774097,690,691,691,690,36
|
|
20240926,105300,130749241,691,691,691,691,13
|
|
20240926,105200,130740258,691,691,691,691,90
|
|
20240926,105100,130678068,691,690,691,690,51
|
|
20240926,105000,130642868,690,690,691,690,918
|
|
20240926,104900,130009444,691,690,691,690,8
|
|
20240926,104800,130003923,690,688,690,688,38496
|
|
20240926,104700,103473694,687,687,687,687,19
|
|
20240926,104600,103460641,687,687,687,687,0
|
|
20240926,104500,103460641,687,687,687,687,0
|
|
20240926,104400,103460641,687,687,687,687,0
|
|
20240926,104300,103460641,687,687,687,687,384
|
|
20240926,104200,103196833,688,688,688,688,9
|
|
20240926,104100,103190641,688,688,688,688,0
|
|
20240926,104000,103190641,688,687,688,687,360
|
|
20240926,103900,102942998,687,687,687,687,0
|
|
20240926,103800,102942998,687,687,687,687,0
|
|
20240926,103700,102942998,687,688,688,687,189
|
|
20240926,103600,102813154,688,688,688,688,19
|
|
20240926,103500,102800082,688,688,688,688,2
|
|
20240926,103400,102798706,688,688,688,688,0
|
|
20240926,103300,102798706,688,687,688,687,206
|
|
20240926,103200,102656982,687,687,687,687,21
|
|
20240926,103100,102642555,686,686,686,686,0
|
|
20240926,103000,102642555,686,686,686,686,34
|
|
20240926,102900,102619231,688,688,688,688,1600
|
|
20240926,102800,101518431,686,686,686,686,0
|
|
20240926,102700,101518431,686,686,686,686,20
|
|
20240926,102600,101504711,686,686,686,686,0
|
|
20240926,102500,101504711,686,686,686,686,102
|
|
20240926,102400,101434739,686,686,686,686,0
|
|
20240926,102300,101434739,686,686,686,686,52
|
|
20240926,102200,101399067,686,686,688,686,1347
|
|
20240926,102100,100474845,688,686,688,686,2145
|
|
20240926,102000,99003275,686,686,686,686,41
|
|
20240926,101900,98975149,686,687,687,686,4418
|
|
20240926,101800,95941791,687,687,687,687,4
|
|
20240926,101700,95939043,689,689,689,689,0
|
|
20240926,101600,95939043,689,689,689,689,0
|
|
20240926,101500,95939043,689,689,689,689,1
|
|
20240926,101400,95938354,688,688,688,688,2182
|
|
20240926,101300,94437138,687,687,687,687,701
|
|
20240926,101200,93955551,688,688,688,688,0
|
|
20240926,101100,93955551,688,688,688,688,0
|
|
20240926,101000,93955551,688,688,688,688,0
|
|
20240926,100900,93955551,688,688,688,686,256
|
|
20240926,100800,93779681,687,687,687,687,456
|
|
20240926,100700,93466409,687,687,687,687,3835
|
|
20240926,100600,90831764,686,686,686,686,2
|
|
20240926,100500,90830392,686,686,686,686,0
|
|
20240926,100400,90830392,686,686,686,686,0
|
|
20240926,100300,90830392,686,686,686,686,51
|
|
20240926,100200,90795406,686,686,687,686,196
|
|
20240926,100100,90660949,687,687,687,687,0
|
|
20240926,100000,90660949,687,687,687,687,7
|
|
20240926,095900,90656140,687,687,687,687,1000
|
|
20240926,095800,89969140,685,685,685,685,1596
|
|
20240926,095700,88875880,685,685,685,685,2
|
|
20240926,095600,88874510,685,685,685,685,0
|
|
20240926,095500,88874510,685,685,685,685,27
|
|
20240926,095400,88856015,685,685,686,685,5652
|
|
20240926,095300,84981595,685,685,685,685,0
|
|
20240926,095200,84981595,685,685,687,685,8490
|
|
20240926,095100,79165941,685,685,687,685,7001
|
|
20240926,095000,74370254,687,685,687,685,7204
|
|
20240926,094900,69435512,685,685,685,685,0
|
|
20240926,094800,69435512,685,686,686,685,5037
|
|
20240926,094700,65981780,687,687,687,687,0
|
|
20240926,094600,65981780,687,687,687,687,1
|
|
20240926,094500,65981093,687,687,687,687,1699
|
|
20240926,094400,64813880,688,688,688,688,1611
|
|
20240926,094300,63705512,688,688,688,688,500
|
|
20240926,094200,63361512,688,688,688,688,870
|
|
20240926,094100,62762952,688,688,688,688,52
|
|
20240926,094000,62727176,688,688,688,686,69
|
|
20240926,093900,62679759,687,687,687,686,11
|
|
20240926,093800,62672205,687,687,687,687,2
|
|
20240926,093700,62670831,687,687,687,687,1148
|
|
20240926,093600,61882155,687,687,687,687,0
|
|
20240926,093500,61882155,687,687,687,687,20
|
|
20240926,093400,61868415,687,687,687,687,0
|
|
20240926,093300,61868415,687,687,687,687,2735
|
|
20240926,093200,59989470,687,685,687,685,4102
|
|
20240926,093100,57171996,687,687,687,687,0
|
|
20240926,093000,57171996,687,685,687,685,33
|
|
20240926,092900,57149367,685,686,686,685,7813
|
|
20240926,092800,51797420,686,686,686,686,6
|
|
20240926,092700,51793304,686,686,686,686,2900
|
|
20240926,092600,49803904,686,688,688,686,4644
|
|
20240926,092500,46613487,688,688,688,688,1704
|
|
20240926,092400,45441135,688,688,688,688,2505
|
|
20240926,092300,43717695,689,689,689,689,4
|
|
20240926,092200,43714939,689,688,689,688,2971
|
|
20240926,092100,41668711,688,688,688,688,0
|
|
20240926,092000,41668711,688,688,688,688,1730
|
|
20240926,091900,40478471,688,688,688,688,100
|
|
20240926,091800,40409671,688,688,688,686,744
|
|
20240926,091700,39899265,689,689,689,689,810
|
|
20240926,091600,39341175,689,688,689,688,561
|
|
20240926,091500,38955194,690,690,690,690,40
|
|
20240926,091400,38927594,690,690,690,690,61
|
|
20240926,091300,38885504,690,690,690,690,2000
|
|
20240926,091200,37505504,690,689,690,689,1117
|
|
20240926,091100,36735887,688,688,688,688,5720
|
|
20240926,091000,32800527,688,685,688,685,4025
|
|
20240926,090900,30031402,685,685,688,685,3129
|
|
20240926,090800,27882043,688,687,688,687,2104
|
|
20240926,090700,26436594,685,685,685,685,16578
|
|
20240926,090600,15080664,685,685,685,685,587
|
|
20240926,090500,14678569,685,685,685,685,4450
|
|
20240926,090400,11630319,687,686,687,685,1939
|
|
20240926,090300,10298728,687,687,687,687,40
|
|
20240926,090200,10271248,684,684,684,684,0
|
|
20240926,090100,10271248,684,686,686,684,719
|
|
20240926,090000,9778020,686,684,686,684,14287
|