623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192000,510651923,704,704,704,704,11160
|
|
20240927,191900,510651923,704,704,704,704,0
|
|
20240927,191800,510651923,704,704,704,704,0
|
|
20240927,191700,510651923,704,704,704,704,0
|
|
20240927,191600,510651923,704,704,704,704,0
|
|
20240927,191500,510651923,704,704,704,704,0
|
|
20240927,191400,510651923,704,704,704,704,0
|
|
20240927,191300,510651923,704,704,704,704,0
|
|
20240927,191200,510651923,704,704,704,704,0
|
|
20240927,191100,510651923,704,704,704,704,0
|
|
20240927,191000,510651923,704,704,704,704,0
|
|
20240927,190900,510651923,704,704,704,704,0
|
|
20240927,190800,510651923,704,704,704,704,0
|
|
20240927,190700,510651923,704,704,704,704,0
|
|
20240927,190600,510651923,704,704,704,704,0
|
|
20240927,190500,510651923,704,704,704,704,0
|
|
20240927,190400,510651923,704,704,704,704,0
|
|
20240927,190300,510651923,704,704,704,704,0
|
|
20240927,190200,510651923,704,704,704,704,0
|
|
20240927,190100,510651923,704,704,704,704,0
|
|
20240927,190000,510651923,704,704,704,704,0
|
|
20240927,185900,510651923,704,704,704,704,0
|
|
20240927,185800,510651923,704,704,704,704,0
|
|
20240927,185700,510651923,704,704,704,704,0
|
|
20240927,185600,510651923,704,704,704,704,0
|
|
20240927,185500,510651923,704,704,704,704,0
|
|
20240927,185400,510651923,704,704,704,704,0
|
|
20240927,185300,510651923,704,704,704,704,0
|
|
20240927,185200,510651923,704,704,704,704,0
|
|
20240927,185100,510651923,704,704,704,704,0
|
|
20240927,185000,510651923,704,704,704,704,11160
|
|
20240927,184900,510651923,704,704,704,704,0
|
|
20240927,184800,510651923,704,704,704,704,0
|
|
20240927,184700,510651923,704,704,704,704,0
|
|
20240927,184600,510651923,704,704,704,704,0
|
|
20240927,184500,510651923,704,704,704,704,0
|
|
20240927,184400,510651923,704,704,704,704,0
|
|
20240927,184300,510651923,704,704,704,704,0
|
|
20240927,184200,510651923,704,704,704,704,0
|
|
20240927,184100,510651923,704,704,704,704,0
|
|
20240927,184000,510651923,704,704,704,704,0
|
|
20240927,183900,510651923,704,704,704,704,0
|
|
20240927,183800,510651923,704,704,704,704,0
|
|
20240927,183700,510651923,704,704,704,704,0
|
|
20240927,183600,510651923,704,704,704,704,0
|
|
20240927,183500,510651923,704,704,704,704,0
|
|
20240927,183400,510651923,704,704,704,704,0
|
|
20240927,183300,510651923,704,704,704,704,0
|
|
20240927,183200,510651923,704,704,704,704,0
|
|
20240927,183100,510651923,704,704,704,704,0
|
|
20240927,183000,510651923,704,704,704,704,0
|
|
20240927,182900,510651923,704,704,704,704,0
|
|
20240927,182800,510651923,704,704,704,704,0
|
|
20240927,182700,510651923,704,704,704,704,0
|
|
20240927,182600,510651923,704,704,704,704,0
|
|
20240927,182500,510651923,704,704,704,704,0
|
|
20240927,182400,510651923,704,704,704,704,0
|
|
20240927,182300,510651923,704,704,704,704,0
|
|
20240927,182200,510651923,704,704,704,704,0
|
|
20240927,182100,510651923,704,704,704,704,0
|
|
20240927,182000,510651923,704,704,704,704,11160
|
|
20240927,181900,510651923,704,704,704,704,0
|
|
20240927,181800,510651923,704,704,704,704,0
|
|
20240927,181700,510651923,704,704,704,704,0
|
|
20240927,181600,510651923,704,704,704,704,0
|
|
20240927,181500,510651923,704,704,704,704,0
|
|
20240927,181400,510651923,704,704,704,704,0
|
|
20240927,181300,510651923,704,704,704,704,0
|
|
20240927,181200,510651923,704,704,704,704,0
|
|
20240927,181100,510651923,704,704,704,704,0
|
|
20240927,181000,510651923,704,704,704,704,0
|
|
20240927,180900,510651923,704,704,704,704,0
|
|
20240927,180800,510651923,704,704,704,704,0
|
|
20240927,180700,510651923,704,704,704,704,0
|
|
20240927,180600,510651923,704,704,704,704,0
|
|
20240927,180500,510651923,704,704,704,704,0
|
|
20240927,180400,510651923,704,704,704,704,0
|
|
20240927,180300,510651923,704,704,704,704,0
|
|
20240927,180200,510651923,704,704,704,704,0
|
|
20240927,180100,510651923,704,704,704,704,0
|
|
20240927,180000,510651923,704,704,704,704,0
|
|
20240927,175900,510651923,704,704,704,704,0
|
|
20240927,175800,510651923,704,704,704,704,0
|
|
20240927,175700,510651923,704,704,704,704,0
|
|
20240927,175600,510651923,704,704,704,704,0
|
|
20240927,175500,510651923,704,704,704,704,0
|
|
20240927,175400,510651923,704,704,704,704,0
|
|
20240927,175300,510651923,704,704,704,704,0
|
|
20240927,175200,510651923,704,704,704,704,0
|
|
20240927,175100,510651923,704,704,704,704,0
|
|
20240927,175000,510651923,704,704,704,704,11160
|
|
20240927,174900,510651923,704,704,704,704,0
|
|
20240927,174800,510651923,704,704,704,704,0
|
|
20240927,174700,510651923,704,704,704,704,0
|
|
20240927,174600,510651923,704,704,704,704,0
|
|
20240927,174500,510651923,704,704,704,704,0
|
|
20240927,174400,510651923,704,704,704,704,0
|
|
20240927,174300,510651923,704,704,704,704,0
|
|
20240927,174200,510651923,704,704,704,704,0
|
|
20240927,174100,510651923,704,704,704,704,0
|
|
20240927,174000,510651923,704,704,704,704,0
|
|
20240927,173900,510651923,704,704,704,704,0
|
|
20240927,173800,510651923,704,704,704,704,0
|
|
20240927,173700,510651923,704,704,704,704,0
|
|
20240927,173600,510651923,704,704,704,704,0
|
|
20240927,173500,510651923,704,704,704,704,0
|
|
20240927,173400,510651923,704,704,704,704,0
|
|
20240927,173300,510651923,704,704,704,704,0
|
|
20240927,173200,510651923,704,704,704,704,0
|
|
20240927,173100,510651923,704,704,704,704,0
|
|
20240927,173000,510651923,704,704,704,704,0
|
|
20240927,172900,510651923,704,704,704,704,0
|
|
20240927,172800,510651923,704,704,704,704,0
|
|
20240927,172700,510651923,704,704,704,704,0
|
|
20240927,172600,510651923,704,704,704,704,0
|
|
20240927,172500,510651923,704,704,704,704,0
|
|
20240927,172400,510651923,704,704,704,704,0
|
|
20240927,172300,510651923,704,704,704,704,0
|
|
20240927,172200,510651923,704,704,704,704,0
|
|
20240927,172100,510651923,704,704,704,704,0
|
|
20240927,172000,510651923,704,704,704,704,11160
|
|
20240927,171900,510651923,704,704,704,704,0
|
|
20240927,171800,510651923,704,704,704,704,0
|
|
20240927,171700,510651923,704,704,704,704,0
|
|
20240927,171600,510651923,704,704,704,704,0
|
|
20240927,171500,510651923,704,704,704,704,0
|
|
20240927,171400,510651923,704,704,704,704,0
|
|
20240927,171300,510651923,704,704,704,704,0
|
|
20240927,171200,510651923,704,704,704,704,0
|
|
20240927,171100,510651923,704,704,704,704,0
|
|
20240927,171000,510651923,704,704,704,704,0
|
|
20240927,170900,510651923,704,704,704,704,0
|
|
20240927,170800,510651923,704,704,704,704,0
|
|
20240927,170700,510651923,704,704,704,704,0
|
|
20240927,170600,510651923,704,704,704,704,0
|
|
20240927,170500,510651923,704,704,704,704,0
|
|
20240927,170400,510651923,704,704,704,704,0
|
|
20240927,170300,510651923,704,704,704,704,0
|
|
20240927,170200,510651923,704,704,704,704,0
|
|
20240927,170100,510651923,704,704,704,704,0
|
|
20240927,170000,510651923,704,704,704,704,0
|
|
20240927,165900,510651923,704,704,704,704,0
|
|
20240927,165800,510651923,704,704,704,704,0
|
|
20240927,165700,510651923,704,704,704,704,0
|
|
20240927,165600,510651923,704,704,704,704,0
|
|
20240927,165500,510651923,704,704,704,704,0
|
|
20240927,165400,510651923,704,704,704,704,0
|
|
20240927,165300,510651923,704,704,704,704,0
|
|
20240927,165200,510651923,704,704,704,704,0
|
|
20240927,165100,510651923,704,704,704,704,0
|
|
20240927,165000,510651923,704,704,704,704,11160
|
|
20240927,164900,510651923,704,704,704,704,0
|
|
20240927,164800,510651923,704,704,704,704,0
|
|
20240927,164700,510651923,704,704,704,704,0
|
|
20240927,164600,510651923,704,704,704,704,0
|
|
20240927,164500,510651923,704,704,704,704,0
|
|
20240927,164400,510651923,704,704,704,704,0
|
|
20240927,164300,510651923,704,704,704,704,0
|
|
20240927,164200,510651923,704,704,704,704,0
|
|
20240927,164100,510651923,704,704,704,704,0
|
|
20240927,164000,510651923,704,704,704,704,0
|
|
20240927,163900,510651923,704,704,704,704,0
|
|
20240927,163800,510651923,704,704,704,704,0
|
|
20240927,163700,510651923,704,704,704,704,0
|
|
20240927,163600,510651923,704,704,704,704,0
|
|
20240927,163500,510651923,704,704,704,704,0
|
|
20240927,163400,510651923,704,704,704,704,0
|
|
20240927,163300,510651923,704,704,704,704,0
|
|
20240927,163200,510651923,704,704,704,704,0
|
|
20240927,163100,510651923,704,704,704,704,0
|
|
20240927,163000,510651923,704,704,704,704,0
|
|
20240927,162900,510651923,704,704,704,704,0
|
|
20240927,162800,510651923,704,704,704,704,0
|
|
20240927,162700,510651923,704,704,704,704,0
|
|
20240927,162600,510651923,704,704,704,704,0
|
|
20240927,162500,510651923,704,704,704,704,0
|
|
20240927,162400,510651923,704,704,704,704,0
|
|
20240927,162300,510651923,704,704,704,704,0
|
|
20240927,162200,510651923,704,704,704,704,0
|
|
20240927,162100,510651923,704,704,704,704,0
|
|
20240927,162000,510651923,704,704,704,704,11160
|
|
20240927,161900,510651923,704,704,704,704,0
|
|
20240927,161800,510651923,704,704,704,704,0
|
|
20240927,161700,510651923,704,704,704,704,0
|
|
20240927,161600,510651923,704,704,704,704,0
|
|
20240927,161500,510651923,704,704,704,704,0
|
|
20240927,161400,510651923,704,704,704,704,0
|
|
20240927,161300,510651923,704,704,704,704,0
|
|
20240927,161200,510651923,704,704,704,704,0
|
|
20240927,161100,510651923,704,704,704,704,0
|
|
20240927,161000,510651923,704,704,704,704,0
|
|
20240927,160900,510651923,704,704,704,704,0
|
|
20240927,160800,510651923,704,704,704,704,0
|
|
20240927,160700,510651923,704,704,704,704,0
|
|
20240927,160600,510651923,704,704,704,704,0
|
|
20240927,160500,510651923,704,704,704,704,0
|
|
20240927,160400,510651923,704,704,704,704,0
|
|
20240927,160300,510651923,704,704,704,704,0
|
|
20240927,160200,510651923,704,704,704,704,0
|
|
20240927,160100,510651923,704,704,704,704,0
|
|
20240927,160000,510651923,704,704,704,704,0
|
|
20240927,155900,510651923,704,704,704,704,0
|
|
20240927,155800,510651923,704,704,704,704,0
|
|
20240927,155700,510651923,704,704,704,704,0
|
|
20240927,155600,510651923,704,704,704,704,0
|
|
20240927,155500,510651923,704,704,704,704,0
|
|
20240927,155400,510651923,704,704,704,704,0
|
|
20240927,155300,510651923,704,704,704,704,0
|
|
20240927,155200,510651923,704,704,704,704,0
|
|
20240927,155100,510651923,704,704,704,704,0
|
|
20240927,155000,510651923,704,704,704,704,11160
|
|
20240927,154900,510651923,704,704,704,704,0
|
|
20240927,154800,510651923,704,704,704,704,0
|
|
20240927,154700,510651923,704,704,704,704,0
|
|
20240927,154600,510651923,704,704,704,704,0
|
|
20240927,154500,510651923,704,704,704,704,0
|
|
20240927,154400,510651923,704,704,704,704,0
|
|
20240927,154300,510651923,704,704,704,704,0
|
|
20240927,154200,510651923,704,704,704,704,0
|
|
20240927,154100,510651923,704,704,704,704,0
|
|
20240927,154000,510651923,704,704,704,704,0
|
|
20240927,153900,510651923,704,704,704,704,0
|
|
20240927,153800,510651923,704,704,704,704,0
|
|
20240927,153700,510651923,704,704,704,704,0
|
|
20240927,153600,510651923,704,704,704,704,0
|
|
20240927,153500,510651923,704,704,704,704,0
|
|
20240927,153400,510651923,704,704,704,704,0
|
|
20240927,153300,510651923,704,704,704,704,0
|
|
20240927,153200,510651923,704,704,704,704,0
|
|
20240927,153100,510651923,704,704,704,704,0
|
|
20240927,153000,510651923,704,704,704,704,11160
|
|
20240927,152900,502795283,704,704,704,704,0
|
|
20240927,152800,502795283,704,704,704,704,0
|
|
20240927,152700,502795283,704,704,704,704,0
|
|
20240927,152600,502795283,704,704,704,704,0
|
|
20240927,152500,502795283,704,704,704,704,0
|
|
20240927,152400,502795283,704,704,704,704,0
|
|
20240927,152300,502795283,704,704,704,704,0
|
|
20240927,152200,502795283,704,704,704,704,0
|
|
20240927,152100,502795283,704,704,704,704,0
|
|
20240927,152000,502795283,704,704,704,704,0
|
|
20240927,151900,502795283,704,704,704,704,4300
|
|
20240927,151800,499768083,704,704,705,704,2767
|
|
20240927,151700,497820114,705,705,705,705,0
|
|
20240927,151600,497820114,705,705,705,705,0
|
|
20240927,151500,497820114,705,705,705,705,50
|
|
20240927,151400,497784864,705,705,705,705,1
|
|
20240927,151300,497784159,703,703,703,703,0
|
|
20240927,151200,497784159,703,703,703,703,0
|
|
20240927,151100,497784159,703,703,703,703,0
|
|
20240927,151000,497784159,703,703,703,703,1931
|
|
20240927,150900,496426666,703,704,704,703,1020
|
|
20240927,150800,495708606,704,704,704,704,0
|
|
20240927,150700,495708606,704,704,704,704,1000
|
|
20240927,150600,495004606,704,704,704,704,0
|
|
20240927,150500,495004606,704,705,705,704,1695
|
|
20240927,150400,493810756,704,704,704,704,0
|
|
20240927,150300,493810756,704,704,704,704,100
|
|
20240927,150200,493740356,704,704,704,704,114
|
|
20240927,150100,493660100,705,704,705,704,1000
|
|
20240927,150000,492955395,704,705,705,704,51
|
|
20240927,145900,492919490,705,705,705,705,1
|
|
20240927,145800,492918785,703,703,703,703,0
|
|
20240927,145700,492918785,703,703,703,703,0
|
|
20240927,145600,492918785,703,703,703,703,353
|
|
20240927,145500,492670626,704,704,704,704,485
|
|
20240927,145400,492329186,704,704,704,704,0
|
|
20240927,145300,492329186,704,704,704,704,40
|
|
20240927,145200,492301026,704,704,704,704,0
|
|
20240927,145100,492301026,704,704,704,704,0
|
|
20240927,145000,492301026,704,703,704,703,42
|
|
20240927,144900,492271480,704,704,705,704,151
|
|
20240927,144800,492165175,702,702,702,702,68
|
|
20240927,144700,492117439,702,702,702,702,0
|
|
20240927,144600,492117439,702,702,702,702,0
|
|
20240927,144500,492117439,702,702,702,702,0
|
|
20240927,144400,492117439,702,704,704,702,3404
|
|
20240927,144300,489721831,702,704,704,702,2
|
|
20240927,144200,489720425,702,702,704,702,138
|
|
20240927,144100,489623547,702,704,704,702,7031
|
|
20240927,144000,484687727,704,704,704,704,0
|
|
20240927,143900,484687727,704,704,704,704,1
|
|
20240927,143800,484687023,704,704,704,704,0
|
|
20240927,143700,484687023,704,704,704,704,50
|
|
20240927,143600,484651823,704,704,704,704,0
|
|
20240927,143500,484651823,704,703,704,703,110
|
|
20240927,143400,484574484,702,702,702,702,4
|
|
20240927,143300,484571676,704,704,704,704,0
|
|
20240927,143200,484571676,704,704,704,704,1
|
|
20240927,143100,484570972,702,702,702,702,6614
|
|
20240927,143000,479927944,702,702,702,702,35
|
|
20240927,142900,479903374,702,702,702,702,0
|
|
20240927,142800,479903374,702,702,702,702,0
|
|
20240927,142700,479903374,702,704,704,702,5261
|
|
20240927,142600,476203862,705,705,705,705,0
|
|
20240927,142500,476203862,705,705,705,705,624
|
|
20240927,142400,475763942,704,704,704,704,0
|
|
20240927,142300,475763942,704,704,704,704,298
|
|
20240927,142200,475554150,703,703,703,703,111
|
|
20240927,142100,475476117,704,704,704,704,500
|
|
20240927,142000,475124117,703,703,703,703,35
|
|
20240927,141900,475099512,703,703,703,703,0
|
|
20240927,141800,475099512,703,703,703,703,74
|
|
20240927,141700,475047490,704,704,704,704,14
|
|
20240927,141600,475037634,704,704,704,704,0
|
|
20240927,141500,475037634,704,704,704,704,0
|
|
20240927,141400,475037634,704,704,704,704,1374
|
|
20240927,141300,474070338,704,704,704,704,228
|
|
20240927,141200,473909826,705,705,705,705,1
|
|
20240927,141100,473909121,705,705,705,705,0
|
|
20240927,141000,473909121,705,705,705,705,83
|
|
20240927,140900,473850606,706,706,706,706,0
|
|
20240927,140800,473850606,706,706,706,706,0
|
|
20240927,140700,473850606,706,706,706,706,0
|
|
20240927,140600,473850606,706,706,706,705,812
|
|
20240927,140500,473277338,702,706,706,702,12000
|
|
20240927,140400,464845409,706,706,706,706,2
|
|
20240927,140300,464843997,706,706,706,706,1
|
|
20240927,140200,464843291,706,704,706,704,500
|
|
20240927,140100,464490296,703,704,704,703,6085
|
|
20240927,140000,460211456,705,705,705,705,0
|
|
20240927,135900,460211456,705,705,705,705,0
|
|
20240927,135800,460211456,705,705,705,705,0
|
|
20240927,135700,460211456,705,705,705,705,2
|
|
20240927,135600,460210046,705,705,705,705,0
|
|
20240927,135500,460210046,705,705,705,705,0
|
|
20240927,135400,460210046,705,705,705,705,0
|
|
20240927,135300,460210046,705,705,705,705,0
|
|
20240927,135200,460210046,705,705,705,703,6099
|
|
20240927,135100,455910451,705,705,705,705,0
|
|
20240927,135000,455910451,705,705,705,705,0
|
|
20240927,134900,455910451,705,705,705,705,0
|
|
20240927,134800,455910451,705,704,705,704,220
|
|
20240927,134700,455755471,703,705,705,703,191
|
|
20240927,134600,455621196,702,702,702,702,1
|
|
20240927,134500,455620494,703,703,703,703,5562
|
|
20240927,134400,451710408,703,703,703,703,190
|
|
20240927,134300,451576838,704,704,704,704,1192
|
|
20240927,134200,450737670,704,704,704,704,241
|
|
20240927,134100,450568006,704,704,704,704,1000
|
|
20240927,134000,449864006,704,703,704,703,34
|
|
20240927,133900,449840103,703,703,703,703,383
|
|
20240927,133800,449570854,703,703,703,703,1
|
|
20240927,133700,449570151,703,704,705,703,4516
|
|
20240927,133600,446391886,704,704,704,704,1001
|
|
20240927,133500,445687182,705,703,705,703,1188
|
|
20240927,133400,444852016,705,703,705,703,5
|
|
20240927,133300,444848499,705,705,705,702,3823
|
|
20240927,133200,442159517,707,706,707,706,511
|
|
20240927,133100,441798244,707,704,707,704,12086
|
|
20240927,133000,433265578,704,702,704,702,40
|
|
20240927,132900,433237486,702,703,703,702,2
|
|
20240927,132800,433236081,703,703,703,703,1000
|
|
20240927,132700,432533081,705,705,706,705,2601
|
|
20240927,132600,430697182,705,705,705,705,100
|
|
20240927,132500,430626682,705,705,705,705,1
|
|
20240927,132400,430625977,702,703,703,702,2800
|
|
20240927,132300,428658133,703,703,703,703,0
|
|
20240927,132200,428658133,703,703,703,703,0
|
|
20240927,132100,428658133,703,703,703,703,0
|
|
20240927,132000,428658133,703,703,703,703,34
|
|
20240927,131900,428634231,703,703,703,703,1250
|
|
20240927,131800,427755481,705,705,705,705,1000
|
|
20240927,131700,427050481,705,705,705,705,268
|
|
20240927,131600,426861541,703,705,705,703,2535
|
|
20240927,131500,425075182,705,705,705,705,140
|
|
20240927,131400,424976482,705,705,705,705,0
|
|
20240927,131300,424976482,705,705,705,705,244
|
|
20240927,131200,424804462,703,704,704,703,35
|
|
20240927,131100,424779848,703,705,705,703,55203
|
|
20240927,131000,385965022,706,706,706,706,22
|
|
20240927,130900,385949490,706,706,706,706,141
|
|
20240927,130800,385849944,706,706,706,706,0
|
|
20240927,130700,385849944,706,706,706,706,0
|
|
20240927,130600,385849944,706,705,706,705,955
|
|
20240927,130500,385176668,705,705,705,705,2000
|
|
20240927,130400,383766668,705,705,705,705,0
|
|
20240927,130300,383766668,705,705,705,705,0
|
|
20240927,130200,383766668,705,704,705,704,4036
|
|
20240927,130100,380925323,704,704,704,704,6468
|
|
20240927,130000,376371851,705,705,705,705,0
|
|
20240927,125900,376371851,705,705,705,705,0
|
|
20240927,125800,376371851,705,705,705,705,0
|
|
20240927,125700,376371851,705,705,705,705,1
|
|
20240927,125600,376371146,705,705,705,705,0
|
|
20240927,125500,376371146,705,705,705,705,1
|
|
20240927,125400,376370441,704,704,705,704,6153
|
|
20240927,125300,372037754,704,705,705,704,131
|
|
20240927,125200,371945400,705,705,705,705,1
|
|
20240927,125100,371944695,704,704,704,704,0
|
|
20240927,125000,371944695,704,704,704,704,40
|
|
20240927,124900,371916535,704,704,704,704,180
|
|
20240927,124800,371789815,704,704,704,704,1
|
|
20240927,124700,371789111,705,705,705,705,0
|
|
20240927,124600,371789111,705,705,705,705,1
|
|
20240927,124500,371788406,704,704,704,704,0
|
|
20240927,124400,371788406,704,704,704,704,655
|
|
20240927,124300,371327286,703,703,703,703,100
|
|
20240927,124200,371256986,703,703,703,703,0
|
|
20240927,124100,371256986,703,703,703,703,1
|
|
20240927,124000,371256283,703,702,703,702,88
|
|
20240927,123900,371194453,702,702,702,702,1
|
|
20240927,123800,371193751,704,702,704,702,202
|
|
20240927,123700,371051945,702,703,703,702,367
|
|
20240927,123600,370794209,702,702,702,702,0
|
|
20240927,123500,370794209,702,702,702,702,0
|
|
20240927,123400,370794209,702,702,702,702,0
|
|
20240927,123300,370794209,702,702,702,702,0
|
|
20240927,123200,370794209,702,702,702,702,0
|
|
20240927,123100,370794209,702,702,702,702,35
|
|
20240927,123000,370769639,702,703,703,702,12
|
|
20240927,122900,370761207,703,703,703,703,0
|
|
20240927,122800,370761207,703,703,703,703,12
|
|
20240927,122700,370752771,704,704,704,704,0
|
|
20240927,122600,370752771,704,704,704,704,0
|
|
20240927,122500,370752771,704,703,704,703,148
|
|
20240927,122400,370648581,702,702,702,702,0
|
|
20240927,122300,370648581,702,702,702,702,0
|
|
20240927,122200,370648581,702,702,702,702,0
|
|
20240927,122100,370648581,702,702,702,702,0
|
|
20240927,122000,370648581,702,702,702,702,35
|
|
20240927,121900,370624011,702,702,702,702,0
|
|
20240927,121800,370624011,702,702,702,702,224
|
|
20240927,121700,370466763,702,702,702,702,80
|
|
20240927,121600,370410603,703,703,703,703,0
|
|
20240927,121500,370410603,703,703,703,703,0
|
|
20240927,121400,370410603,703,703,703,703,11
|
|
20240927,121300,370402870,704,704,704,704,0
|
|
20240927,121200,370402870,704,704,704,704,0
|
|
20240927,121100,370402870,704,704,704,704,0
|
|
20240927,121000,370402870,704,704,704,704,0
|
|
20240927,120900,370402870,704,704,704,704,115
|
|
20240927,120800,370321910,704,704,704,704,41
|
|
20240927,120700,370293046,702,703,703,702,4811
|
|
20240927,120600,366914692,702,702,702,702,0
|
|
20240927,120500,366914692,702,702,702,702,0
|
|
20240927,120400,366914692,702,702,702,702,0
|
|
20240927,120300,366914692,702,704,704,702,1911
|
|
20240927,120200,365573147,704,704,704,704,0
|
|
20240927,120100,365573147,704,702,704,702,136
|
|
20240927,120000,365477573,702,702,702,702,112
|
|
20240927,115900,365398949,704,702,704,702,3
|
|
20240927,115800,365396841,704,704,704,704,0
|
|
20240927,115700,365396841,704,704,704,704,0
|
|
20240927,115600,365396841,704,704,704,704,0
|
|
20240927,115500,365396841,704,704,704,704,32
|
|
20240927,115400,365374313,705,704,705,704,84
|
|
20240927,115300,365315105,704,704,704,704,100
|
|
20240927,115200,365244705,701,701,701,701,1
|
|
20240927,115100,365244004,704,701,704,701,1035
|
|
20240927,115000,364518466,702,703,703,702,10000
|
|
20240927,114900,357491120,704,704,704,704,1386
|
|
20240927,114800,356515376,703,703,703,703,150
|
|
20240927,114700,356409926,703,704,704,703,1001
|
|
20240927,114600,355706222,704,704,704,704,3
|
|
20240927,114500,355704110,704,704,704,704,2
|
|
20240927,114400,355702702,704,704,704,704,3610
|
|
20240927,114300,353161262,704,704,704,704,2
|
|
20240927,114200,353159854,704,704,704,704,86
|
|
20240927,114100,353099310,705,705,705,705,0
|
|
20240927,114000,353099310,705,705,705,705,10
|
|
20240927,113900,353092260,705,705,705,705,1
|
|
20240927,113800,353091555,705,705,705,705,0
|
|
20240927,113700,353091555,705,705,705,705,0
|
|
20240927,113600,353091555,705,705,705,705,427
|
|
20240927,113500,352790520,706,706,706,706,0
|
|
20240927,113400,352790520,706,706,706,706,1
|
|
20240927,113300,352789814,706,706,706,706,0
|
|
20240927,113200,352789814,706,706,706,706,60
|
|
20240927,113100,352747454,706,706,706,706,2800
|
|
20240927,113000,350770654,705,705,705,705,3501
|
|
20240927,112900,348302449,705,704,706,704,736
|
|
20240927,112800,347784291,704,704,704,704,800
|
|
20240927,112700,347221091,704,705,705,704,4904
|
|
20240927,112600,343766881,705,705,705,705,2190
|
|
20240927,112500,342222931,706,706,706,706,0
|
|
20240927,112400,342222931,706,706,706,706,1
|
|
20240927,112300,342222225,706,706,706,706,1
|
|
20240927,112200,342221519,705,705,705,705,0
|
|
20240927,112100,342221519,705,705,705,705,1086
|
|
20240927,112000,341455889,705,705,705,705,20
|
|
20240927,111900,341441789,706,704,706,704,115
|
|
20240927,111800,341360799,704,704,704,704,101
|
|
20240927,111700,341289695,706,706,706,706,3698
|
|
20240927,111600,338678907,705,706,706,704,3054
|
|
20240927,111500,336525876,704,704,704,704,11
|
|
20240927,111400,336518132,704,704,704,704,0
|
|
20240927,111300,336518132,704,704,704,704,750
|
|
20240927,111200,335990132,704,704,704,704,0
|
|
20240927,111100,335990132,704,705,705,704,1120
|
|
20240927,111000,335201494,705,705,705,705,1732
|
|
20240927,110900,333980434,705,705,705,705,325
|
|
20240927,110800,333751309,706,706,706,706,0
|
|
20240927,110700,333751309,706,706,706,706,5030
|
|
20240927,110600,330200129,706,706,706,706,0
|
|
20240927,110500,330200129,706,705,706,705,2
|
|
20240927,110400,330198718,705,705,705,705,1000
|
|
20240927,110300,329493718,706,706,706,706,10
|
|
20240927,110200,329486658,706,706,706,706,1200
|
|
20240927,110100,328639458,706,705,706,705,2586
|
|
20240927,110000,326813780,705,705,705,705,0
|
|
20240927,105900,326813780,705,705,705,705,3000
|
|
20240927,105800,324698780,704,705,705,704,5712
|
|
20240927,105700,320676694,706,706,706,706,0
|
|
20240927,105600,320676694,706,705,706,705,230
|
|
20240927,105500,320514534,705,705,705,705,0
|
|
20240927,105400,320514534,705,704,705,704,3044
|
|
20240927,105300,318368624,704,704,704,704,3
|
|
20240927,105200,318366512,704,705,705,704,29
|
|
20240927,105100,318346080,704,704,704,704,2010
|
|
20240927,105000,316931040,703,703,703,703,446
|
|
20240927,104900,316617502,703,703,703,703,200
|
|
20240927,104800,316476902,704,704,704,704,0
|
|
20240927,104700,316476902,704,704,704,704,2000
|
|
20240927,104600,315068902,703,703,703,703,10
|
|
20240927,104500,315061872,703,703,703,703,39
|
|
20240927,104400,315034455,703,703,703,703,5
|
|
20240927,104300,315030940,705,703,705,703,1557
|
|
20240927,104200,313936359,703,701,703,700,3749
|
|
20240927,104100,311307412,703,701,703,700,12468
|
|
20240927,104000,302569001,701,704,704,701,21061
|
|
20240927,103900,287782280,704,704,704,704,200
|
|
20240927,103800,287641480,704,705,705,704,1790
|
|
20240927,103700,286380376,706,706,706,706,0
|
|
20240927,103600,286380376,706,706,706,706,1
|
|
20240927,103500,286379670,707,706,707,706,8
|
|
20240927,103400,286374015,706,706,706,706,0
|
|
20240927,103300,286374015,706,706,706,706,3
|
|
20240927,103200,286371897,706,706,706,706,2
|
|
20240927,103100,286370485,707,706,707,706,8
|
|
20240927,103000,286364833,707,705,707,705,37
|
|
20240927,102900,286338737,705,705,705,705,143
|
|
20240927,102800,286237922,705,705,705,705,653
|
|
20240927,102700,285777557,705,705,705,705,8593
|
|
20240927,102600,279719492,707,707,707,707,0
|
|
20240927,102500,279719492,707,707,707,707,300
|
|
20240927,102400,279507392,707,707,707,707,500
|
|
20240927,102300,279153892,705,708,708,705,3494
|
|
20240927,102200,276683664,708,708,708,708,1370
|
|
20240927,102100,275713704,708,708,708,708,190
|
|
20240927,102000,275579184,708,708,708,708,36
|
|
20240927,101900,275553696,708,708,708,708,1330
|
|
20240927,101800,274612056,707,707,707,707,53
|
|
20240927,101700,274574585,707,706,707,706,11
|
|
20240927,101600,274566818,706,706,706,706,156
|
|
20240927,101500,274456682,706,707,707,706,16
|
|
20240927,101400,274445371,707,706,707,706,157
|
|
20240927,101300,274334520,706,706,707,706,51
|
|
20240927,101200,274298511,706,706,706,706,250
|
|
20240927,101100,274122011,706,706,707,706,6598
|
|
20240927,101000,269463815,707,707,707,707,2
|
|
20240927,100900,269462401,707,706,707,706,2
|
|
20240927,100800,269460988,707,707,707,707,1
|
|
20240927,100700,269460281,707,707,707,707,26
|
|
20240927,100600,269441899,707,707,707,707,0
|
|
20240927,100500,269441899,707,707,707,707,2000
|
|
20240927,100400,268027899,707,707,707,707,0
|
|
20240927,100300,268027899,707,707,707,707,28
|
|
20240927,100200,268008103,707,705,707,705,2584
|
|
20240927,100100,266184375,705,706,706,705,5722
|
|
20240927,100000,262146279,706,706,706,706,2784
|
|
20240927,095900,260180775,706,706,706,706,640
|
|
20240927,095800,259728935,707,707,707,707,2754
|
|
20240927,095700,257781857,707,708,708,707,4996
|
|
20240927,095600,254248324,708,708,708,708,14
|
|
20240927,095500,254238412,709,708,709,708,123
|
|
20240927,095400,254151228,708,708,709,708,88
|
|
20240927,095300,254088923,709,709,709,709,1649
|
|
20240927,095200,252919782,710,712,712,710,3236
|
|
20240927,095100,250621320,712,710,712,710,697
|
|
20240927,095000,250126448,712,712,712,712,0
|
|
20240927,094900,250126448,712,710,712,710,31
|
|
20240927,094800,250104416,710,710,710,710,407
|
|
20240927,094700,249815446,710,711,713,710,275
|
|
20240927,094600,249620191,710,713,713,710,16504
|
|
20240927,094500,237888976,713,715,715,713,10314
|
|
20240927,094400,230519908,715,714,715,714,33433
|
|
20240927,094300,206648659,714,714,714,713,22567
|
|
20240927,094200,190535871,714,714,714,714,3012
|
|
20240927,094100,188385303,714,714,715,713,5992
|
|
20240927,094000,184107194,714,714,714,714,3078
|
|
20240927,093900,181909502,714,713,714,713,3511
|
|
20240927,093800,179402703,713,712,713,711,3557
|
|
20240927,093700,176866587,713,712,713,712,3862
|
|
20240927,093600,174115839,712,712,712,712,1466
|
|
20240927,093500,173072047,712,712,712,712,1333
|
|
20240927,093400,172122951,711,711,711,711,242
|
|
20240927,093300,171950889,711,712,712,710,433
|
|
20240927,093200,171642856,712,710,712,710,42
|
|
20240927,093100,171613034,710,712,712,710,305
|
|
20240927,093000,171396086,712,712,712,710,310
|
|
20240927,092900,171175566,712,713,713,710,1352
|
|
20240927,092800,170214546,713,713,713,710,1806
|
|
20240927,092700,168931063,713,712,713,712,24227
|
|
20240927,092600,151669854,710,710,711,709,6225
|
|
20240927,092500,147247026,709,707,709,707,1404
|
|
20240927,092400,146252384,710,708,710,707,3112
|
|
20240927,092300,144049175,708,710,710,708,3295
|
|
20240927,092200,141713797,710,710,710,710,2072
|
|
20240927,092100,140242677,710,710,710,710,2626
|
|
20240927,092000,138378217,710,709,710,709,235
|
|
20240927,091900,138211502,709,709,709,707,6475
|
|
20240927,091800,133620969,709,707,709,707,2749
|
|
20240927,091700,131673407,708,707,708,707,8667
|
|
20240927,091600,125537338,708,707,708,707,7
|
|
20240927,091500,125532386,708,706,708,706,141
|
|
20240927,091400,125432819,706,706,709,706,36144
|
|
20240927,091300,99868901,706,706,706,706,2198
|
|
20240927,091200,98317113,706,706,707,706,3625
|
|
20240927,091100,95754361,707,707,707,705,14213
|
|
20240927,091000,85732724,707,704,707,704,2332
|
|
20240927,090900,84084989,704,705,707,704,2642
|
|
20240927,090800,82221676,706,706,707,703,5506
|
|
20240927,090700,78333931,706,706,707,706,2355
|
|
20240927,090600,76671101,706,703,706,703,48019
|
|
20240927,090500,42845047,703,702,703,702,25075
|
|
20240927,090400,25220823,703,702,703,702,7948
|
|
20240927,090300,19633633,703,703,703,703,709
|
|
20240927,090200,19135206,704,699,704,699,1294
|
|
20240927,090100,18225788,699,698,703,698,7439
|
|
20240927,090000,13007897,698,703,703,698,18534
|