631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192800,60620688,687,687,687,687,3367
|
|
20240909,192700,60620688,687,687,687,687,0
|
|
20240909,192600,60620688,687,687,687,687,0
|
|
20240909,192500,60620688,687,687,687,687,0
|
|
20240909,192400,60620688,687,687,687,687,0
|
|
20240909,192300,60620688,687,687,687,687,0
|
|
20240909,192200,60620688,687,687,687,687,0
|
|
20240909,192100,60620688,687,687,687,687,0
|
|
20240909,192000,60620688,687,687,687,687,0
|
|
20240909,191900,60620688,687,687,687,687,0
|
|
20240909,191800,60620688,687,687,687,687,0
|
|
20240909,191700,60620688,687,687,687,687,0
|
|
20240909,191600,60620688,687,687,687,687,0
|
|
20240909,191500,60620688,687,687,687,687,0
|
|
20240909,191400,60620688,687,687,687,687,0
|
|
20240909,191300,60620688,687,687,687,687,0
|
|
20240909,191200,60620688,687,687,687,687,0
|
|
20240909,191100,60620688,687,687,687,687,0
|
|
20240909,191000,60620688,687,687,687,687,0
|
|
20240909,190900,60620688,687,687,687,687,0
|
|
20240909,190800,60620688,687,687,687,687,0
|
|
20240909,190700,60620688,687,687,687,687,0
|
|
20240909,190600,60620688,687,687,687,687,0
|
|
20240909,190500,60620688,687,687,687,687,0
|
|
20240909,190400,60620688,687,687,687,687,0
|
|
20240909,190300,60620688,687,687,687,687,0
|
|
20240909,190200,60620688,687,687,687,687,0
|
|
20240909,190100,60620688,687,687,687,687,0
|
|
20240909,190000,60620688,687,687,687,687,0
|
|
20240909,185900,60620688,687,687,687,687,0
|
|
20240909,185800,60620688,687,687,687,687,3367
|
|
20240909,185700,60620688,687,687,687,687,0
|
|
20240909,185600,60620688,687,687,687,687,0
|
|
20240909,185500,60620688,687,687,687,687,0
|
|
20240909,185400,60620688,687,687,687,687,0
|
|
20240909,185300,60620688,687,687,687,687,0
|
|
20240909,185200,60620688,687,687,687,687,0
|
|
20240909,185100,60620688,687,687,687,687,0
|
|
20240909,185000,60620688,687,687,687,687,0
|
|
20240909,184900,60620688,687,687,687,687,0
|
|
20240909,184800,60620688,687,687,687,687,0
|
|
20240909,184700,60620688,687,687,687,687,0
|
|
20240909,184600,60620688,687,687,687,687,0
|
|
20240909,184500,60620688,687,687,687,687,0
|
|
20240909,184400,60620688,687,687,687,687,0
|
|
20240909,184300,60620688,687,687,687,687,0
|
|
20240909,184200,60620688,687,687,687,687,0
|
|
20240909,184100,60620688,687,687,687,687,0
|
|
20240909,184000,60620688,687,687,687,687,0
|
|
20240909,183900,60620688,687,687,687,687,0
|
|
20240909,183800,60620688,687,687,687,687,0
|
|
20240909,183700,60620688,687,687,687,687,0
|
|
20240909,183600,60620688,687,687,687,687,0
|
|
20240909,183500,60620688,687,687,687,687,0
|
|
20240909,183400,60620688,687,687,687,687,0
|
|
20240909,183300,60620688,687,687,687,687,0
|
|
20240909,183200,60620688,687,687,687,687,0
|
|
20240909,183100,60620688,687,687,687,687,0
|
|
20240909,183000,60620688,687,687,687,687,0
|
|
20240909,182900,60620688,687,687,687,687,0
|
|
20240909,182800,60620688,687,687,687,687,3367
|
|
20240909,182700,60620688,687,687,687,687,0
|
|
20240909,182600,60620688,687,687,687,687,0
|
|
20240909,182500,60620688,687,687,687,687,0
|
|
20240909,182400,60620688,687,687,687,687,0
|
|
20240909,182300,60620688,687,687,687,687,0
|
|
20240909,182200,60620688,687,687,687,687,0
|
|
20240909,182100,60620688,687,687,687,687,0
|
|
20240909,182000,60620688,687,687,687,687,0
|
|
20240909,181900,60620688,687,687,687,687,0
|
|
20240909,181800,60620688,687,687,687,687,0
|
|
20240909,181700,60620688,687,687,687,687,0
|
|
20240909,181600,60620688,687,687,687,687,0
|
|
20240909,181500,60620688,687,687,687,687,0
|
|
20240909,181400,60620688,687,687,687,687,0
|
|
20240909,181300,60620688,687,687,687,687,0
|
|
20240909,181200,60620688,687,687,687,687,0
|
|
20240909,181100,60620688,687,687,687,687,0
|
|
20240909,181000,60620688,687,687,687,687,0
|
|
20240909,180900,60620688,687,687,687,687,0
|
|
20240909,180800,60620688,687,687,687,687,0
|
|
20240909,180700,60620688,687,687,687,687,0
|
|
20240909,180600,60620688,687,687,687,687,0
|
|
20240909,180500,60620688,687,687,687,687,0
|
|
20240909,180400,60620688,687,687,687,687,0
|
|
20240909,180300,60620688,687,687,687,687,0
|
|
20240909,180200,60620688,687,687,687,687,0
|
|
20240909,180100,60620688,687,687,687,687,0
|
|
20240909,180000,60620688,687,687,687,687,0
|
|
20240909,175900,60620688,687,687,687,687,0
|
|
20240909,175800,60620688,687,687,687,687,3367
|
|
20240909,175700,60620688,687,687,687,687,0
|
|
20240909,175600,60620688,687,687,687,687,0
|
|
20240909,175500,60620688,687,687,687,687,0
|
|
20240909,175400,60620688,687,687,687,687,0
|
|
20240909,175300,60620688,687,687,687,687,0
|
|
20240909,175200,60620688,687,687,687,687,0
|
|
20240909,175100,60620688,687,687,687,687,0
|
|
20240909,175000,60620688,687,687,687,687,0
|
|
20240909,174900,60620688,687,687,687,687,0
|
|
20240909,174800,60620688,687,687,687,687,0
|
|
20240909,174700,60620688,687,687,687,687,0
|
|
20240909,174600,60620688,687,687,687,687,0
|
|
20240909,174500,60620688,687,687,687,687,0
|
|
20240909,174400,60620688,687,687,687,687,0
|
|
20240909,174300,60620688,687,687,687,687,0
|
|
20240909,174200,60620688,687,687,687,687,0
|
|
20240909,174100,60620688,687,687,687,687,0
|
|
20240909,174000,60620688,687,687,687,687,0
|
|
20240909,173900,60620688,687,687,687,687,0
|
|
20240909,173800,60620688,687,687,687,687,0
|
|
20240909,173700,60620688,687,687,687,687,0
|
|
20240909,173600,60620688,687,687,687,687,0
|
|
20240909,173500,60620688,687,687,687,687,0
|
|
20240909,173400,60620688,687,687,687,687,0
|
|
20240909,173300,60620688,687,687,687,687,0
|
|
20240909,173200,60620688,687,687,687,687,0
|
|
20240909,173100,60620688,687,687,687,687,0
|
|
20240909,173000,60620688,687,687,687,687,0
|
|
20240909,172900,60620688,687,687,687,687,0
|
|
20240909,172800,60620688,687,687,687,687,3367
|
|
20240909,172700,60620688,687,687,687,687,0
|
|
20240909,172600,60620688,687,687,687,687,0
|
|
20240909,172500,60620688,687,687,687,687,0
|
|
20240909,172400,60620688,687,687,687,687,0
|
|
20240909,172300,60620688,687,687,687,687,0
|
|
20240909,172200,60620688,687,687,687,687,0
|
|
20240909,172100,60620688,687,687,687,687,0
|
|
20240909,172000,60620688,687,687,687,687,0
|
|
20240909,171900,60620688,687,687,687,687,0
|
|
20240909,171800,60620688,687,687,687,687,0
|
|
20240909,171700,60620688,687,687,687,687,0
|
|
20240909,171600,60620688,687,687,687,687,0
|
|
20240909,171500,60620688,687,687,687,687,0
|
|
20240909,171400,60620688,687,687,687,687,0
|
|
20240909,171300,60620688,687,687,687,687,0
|
|
20240909,171200,60620688,687,687,687,687,0
|
|
20240909,171100,60620688,687,687,687,687,0
|
|
20240909,171000,60620688,687,687,687,687,0
|
|
20240909,170900,60620688,687,687,687,687,0
|
|
20240909,170800,60620688,687,687,687,687,0
|
|
20240909,170700,60620688,687,687,687,687,0
|
|
20240909,170600,60620688,687,687,687,687,0
|
|
20240909,170500,60620688,687,687,687,687,0
|
|
20240909,170400,60620688,687,687,687,687,0
|
|
20240909,170300,60620688,687,687,687,687,0
|
|
20240909,170200,60620688,687,687,687,687,0
|
|
20240909,170100,60620688,687,687,687,687,0
|
|
20240909,170000,60620688,687,687,687,687,0
|
|
20240909,165900,60620688,687,687,687,687,0
|
|
20240909,165800,60620688,687,687,687,687,3367
|
|
20240909,165700,60620688,687,687,687,687,0
|
|
20240909,165600,60620688,687,687,687,687,0
|
|
20240909,165500,60620688,687,687,687,687,0
|
|
20240909,165400,60620688,687,687,687,687,0
|
|
20240909,165300,60620688,687,687,687,687,0
|
|
20240909,165200,60620688,687,687,687,687,0
|
|
20240909,165100,60620688,687,687,687,687,0
|
|
20240909,165000,60620688,687,687,687,687,0
|
|
20240909,164900,60620688,687,687,687,687,0
|
|
20240909,164800,60620688,687,687,687,687,0
|
|
20240909,164700,60620688,687,687,687,687,0
|
|
20240909,164600,60620688,687,687,687,687,0
|
|
20240909,164500,60620688,687,687,687,687,0
|
|
20240909,164400,60620688,687,687,687,687,0
|
|
20240909,164300,60620688,687,687,687,687,0
|
|
20240909,164200,60620688,687,687,687,687,0
|
|
20240909,164100,60620688,687,687,687,687,0
|
|
20240909,164000,60620688,687,687,687,687,0
|
|
20240909,163900,60620688,687,687,687,687,0
|
|
20240909,163800,60620688,687,687,687,687,0
|
|
20240909,163700,60620688,687,687,687,687,0
|
|
20240909,163600,60620688,687,687,687,687,0
|
|
20240909,163500,60620688,687,687,687,687,0
|
|
20240909,163400,60620688,687,687,687,687,0
|
|
20240909,163300,60620688,687,687,687,687,0
|
|
20240909,163200,60620688,687,687,687,687,0
|
|
20240909,163100,60620688,687,687,687,687,0
|
|
20240909,163000,60620688,687,687,687,687,0
|
|
20240909,162900,60620688,687,687,687,687,0
|
|
20240909,162800,60620688,687,687,687,687,3367
|
|
20240909,162700,60620688,687,687,687,687,0
|
|
20240909,162600,60620688,687,687,687,687,0
|
|
20240909,162500,60620688,687,687,687,687,0
|
|
20240909,162400,60620688,687,687,687,687,0
|
|
20240909,162300,60620688,687,687,687,687,0
|
|
20240909,162200,60620688,687,687,687,687,0
|
|
20240909,162100,60620688,687,687,687,687,0
|
|
20240909,162000,60620688,687,687,687,687,0
|
|
20240909,161900,60620688,687,687,687,687,0
|
|
20240909,161800,60620688,687,687,687,687,0
|
|
20240909,161700,60620688,687,687,687,687,0
|
|
20240909,161600,60620688,687,687,687,687,0
|
|
20240909,161500,60620688,687,687,687,687,0
|
|
20240909,161400,60620688,687,687,687,687,0
|
|
20240909,161300,60620688,687,687,687,687,0
|
|
20240909,161200,60620688,687,687,687,687,0
|
|
20240909,161100,60620688,687,687,687,687,0
|
|
20240909,161000,60620688,687,687,687,687,0
|
|
20240909,160900,60620688,687,687,687,687,0
|
|
20240909,160800,60620688,687,687,687,687,0
|
|
20240909,160700,60620688,687,687,687,687,0
|
|
20240909,160600,60620688,687,687,687,687,0
|
|
20240909,160500,60620688,687,687,687,687,0
|
|
20240909,160400,60620688,687,687,687,687,0
|
|
20240909,160300,60620688,687,687,687,687,0
|
|
20240909,160200,60620688,687,687,687,687,0
|
|
20240909,160100,60620688,687,687,687,687,0
|
|
20240909,160000,60620688,687,687,687,687,0
|
|
20240909,155900,60620688,687,687,687,687,0
|
|
20240909,155800,60620688,687,687,687,687,3367
|
|
20240909,155700,60620688,687,687,687,687,0
|
|
20240909,155600,60620688,687,687,687,687,0
|
|
20240909,155500,60620688,687,687,687,687,0
|
|
20240909,155400,60620688,687,687,687,687,0
|
|
20240909,155300,60620688,687,687,687,687,0
|
|
20240909,155200,60620688,687,687,687,687,0
|
|
20240909,155100,60620688,687,687,687,687,0
|
|
20240909,155000,60620688,687,687,687,687,0
|
|
20240909,154900,60620688,687,687,687,687,0
|
|
20240909,154800,60620688,687,687,687,687,0
|
|
20240909,154700,60620688,687,687,687,687,0
|
|
20240909,154600,60620688,687,687,687,687,0
|
|
20240909,154500,60620688,687,687,687,687,0
|
|
20240909,154400,60620688,687,687,687,687,0
|
|
20240909,154300,60620688,687,687,687,687,0
|
|
20240909,154200,60620688,687,687,687,687,0
|
|
20240909,154100,60620688,687,687,687,687,0
|
|
20240909,154000,60620688,687,687,687,687,0
|
|
20240909,153900,60620688,687,687,687,687,0
|
|
20240909,153800,60620688,687,687,687,687,0
|
|
20240909,153700,60620688,687,687,687,687,0
|
|
20240909,153600,60620688,687,687,687,687,0
|
|
20240909,153500,60620688,687,687,687,687,0
|
|
20240909,153400,60620688,687,687,687,687,0
|
|
20240909,153300,60620688,687,687,687,687,0
|
|
20240909,153200,60620688,687,687,687,687,0
|
|
20240909,153100,60620688,687,687,687,687,0
|
|
20240909,153000,60620688,687,687,687,687,3367
|
|
20240909,152900,58307559,694,694,694,694,0
|
|
20240909,152800,58307559,694,694,694,694,0
|
|
20240909,152700,58307559,694,694,694,694,0
|
|
20240909,152600,58307559,694,694,694,694,0
|
|
20240909,152500,58307559,694,694,694,694,0
|
|
20240909,152400,58307559,694,694,694,694,0
|
|
20240909,152300,58307559,694,694,694,694,0
|
|
20240909,152200,58307559,694,694,694,694,0
|
|
20240909,152100,58307559,694,694,694,694,0
|
|
20240909,152000,58307559,694,694,694,694,0
|
|
20240909,151900,58307559,694,693,694,693,500
|
|
20240909,151800,57960885,693,692,693,692,1553
|
|
20240909,151700,56885587,692,692,692,692,0
|
|
20240909,151600,56885587,692,692,692,692,0
|
|
20240909,151500,56885587,692,690,692,688,5030
|
|
20240909,151400,53422764,692,691,692,691,10
|
|
20240909,151300,53415845,692,692,692,689,589
|
|
20240909,151200,53008314,692,692,692,692,3000
|
|
20240909,151100,50932314,692,692,692,692,0
|
|
20240909,151000,50932314,692,692,692,692,0
|
|
20240909,150900,50932314,692,692,692,692,0
|
|
20240909,150800,50932314,692,692,692,692,10
|
|
20240909,150700,50925394,692,692,692,692,0
|
|
20240909,150600,50925394,692,692,692,692,144
|
|
20240909,150500,50825746,692,692,692,692,0
|
|
20240909,150400,50825746,692,692,692,692,0
|
|
20240909,150300,50825746,692,692,692,692,0
|
|
20240909,150200,50825746,692,692,692,692,0
|
|
20240909,150100,50825746,692,692,692,692,1
|
|
20240909,150000,50825054,688,689,689,688,62
|
|
20240909,145900,50782397,690,690,690,690,10
|
|
20240909,145800,50775497,692,692,692,692,122
|
|
20240909,145700,50691073,693,693,693,693,0
|
|
20240909,145600,50691073,693,692,693,692,1717
|
|
20240909,145500,49502570,692,692,692,692,84
|
|
20240909,145400,49444442,692,692,692,692,10
|
|
20240909,145300,49437522,694,694,694,694,12
|
|
20240909,145200,49429194,694,694,694,694,0
|
|
20240909,145100,49429194,694,694,694,694,0
|
|
20240909,145000,49429194,694,694,694,694,0
|
|
20240909,144900,49429194,694,694,694,694,0
|
|
20240909,144800,49429194,694,694,694,694,0
|
|
20240909,144700,49429194,694,694,694,694,2
|
|
20240909,144600,49427806,688,694,694,688,5001
|
|
20240909,144500,45987047,687,687,687,687,120
|
|
20240909,144400,45904607,694,695,695,694,2
|
|
20240909,144300,45903218,694,694,694,694,833
|
|
20240909,144200,45325116,694,692,694,692,5150
|
|
20240909,144100,41755520,692,688,692,686,701
|
|
20240909,144000,41274169,693,693,693,693,0
|
|
20240909,143900,41274169,693,693,693,693,0
|
|
20240909,143800,41274169,693,693,693,693,0
|
|
20240909,143700,41274169,693,693,693,693,0
|
|
20240909,143600,41274169,693,693,693,693,0
|
|
20240909,143500,41274169,693,693,693,693,0
|
|
20240909,143400,41274169,693,693,693,693,0
|
|
20240909,143300,41274169,693,693,693,693,0
|
|
20240909,143200,41274169,693,693,693,693,2
|
|
20240909,143100,41272783,694,694,694,694,852
|
|
20240909,143000,40681495,694,694,694,694,0
|
|
20240909,142900,40681495,694,694,694,694,0
|
|
20240909,142800,40681495,694,694,694,694,0
|
|
20240909,142700,40681495,694,694,694,694,0
|
|
20240909,142600,40681495,694,694,694,694,1
|
|
20240909,142500,40680801,686,686,686,686,0
|
|
20240909,142400,40680801,686,686,686,686,0
|
|
20240909,142300,40680801,686,689,689,686,5000
|
|
20240909,142200,37245536,689,689,689,689,0
|
|
20240909,142100,37245536,689,689,689,689,0
|
|
20240909,142000,37245536,689,689,689,689,441
|
|
20240909,141900,36941687,689,689,689,689,0
|
|
20240909,141800,36941687,689,689,689,689,0
|
|
20240909,141700,36941687,689,689,689,689,0
|
|
20240909,141600,36941687,689,689,689,689,0
|
|
20240909,141500,36941687,689,689,689,689,104
|
|
20240909,141400,36870031,694,694,694,694,0
|
|
20240909,141300,36870031,694,694,694,694,0
|
|
20240909,141200,36870031,694,694,694,694,0
|
|
20240909,141100,36870031,694,694,694,694,0
|
|
20240909,141000,36870031,694,693,694,693,2
|
|
20240909,140900,36868644,694,694,694,694,0
|
|
20240909,140800,36868644,694,694,694,694,0
|
|
20240909,140700,36868644,694,694,694,694,0
|
|
20240909,140600,36868644,694,694,694,694,0
|
|
20240909,140500,36868644,694,694,694,694,0
|
|
20240909,140400,36868644,694,694,694,694,0
|
|
20240909,140300,36868644,694,694,694,694,0
|
|
20240909,140200,36868644,694,694,694,694,0
|
|
20240909,140100,36868644,694,694,694,694,0
|
|
20240909,140000,36868644,694,694,694,694,0
|
|
20240909,135900,36868644,694,694,694,694,0
|
|
20240909,135800,36868644,694,694,694,694,0
|
|
20240909,135700,36868644,694,694,694,694,0
|
|
20240909,135600,36868644,694,694,694,694,100
|
|
20240909,135500,36799244,694,694,694,694,0
|
|
20240909,135400,36799244,694,693,694,693,100
|
|
20240909,135300,36729874,693,693,693,693,70
|
|
20240909,135200,36681364,694,694,694,694,304
|
|
20240909,135100,36470388,694,694,694,694,0
|
|
20240909,135000,36470388,694,694,694,694,1
|
|
20240909,134900,36469694,687,692,692,687,376
|
|
20240909,134800,36211268,692,692,692,692,0
|
|
20240909,134700,36211268,692,692,692,692,0
|
|
20240909,134600,36211268,692,692,692,692,0
|
|
20240909,134500,36211268,692,693,693,692,491
|
|
20240909,134400,35871315,693,693,693,693,0
|
|
20240909,134300,35871315,693,693,693,693,19
|
|
20240909,134200,35858148,693,693,693,693,0
|
|
20240909,134100,35858148,693,693,693,693,0
|
|
20240909,134000,35858148,693,693,693,693,0
|
|
20240909,133900,35858148,693,693,693,693,0
|
|
20240909,133800,35858148,693,693,693,693,1
|
|
20240909,133700,35857455,694,694,694,694,0
|
|
20240909,133600,35857455,694,694,694,694,0
|
|
20240909,133500,35857455,694,694,694,694,0
|
|
20240909,133400,35857455,694,694,694,694,0
|
|
20240909,133300,35857455,694,694,694,694,0
|
|
20240909,133200,35857455,694,694,694,694,0
|
|
20240909,133100,35857455,694,694,694,694,0
|
|
20240909,133000,35857455,694,694,694,694,0
|
|
20240909,132900,35857455,694,694,694,694,0
|
|
20240909,132800,35857455,694,694,694,694,0
|
|
20240909,132700,35857455,694,694,694,694,0
|
|
20240909,132600,35857455,694,694,694,694,0
|
|
20240909,132500,35857455,694,694,694,694,100
|
|
20240909,132400,35788055,694,694,694,694,0
|
|
20240909,132300,35788055,694,694,694,694,0
|
|
20240909,132200,35788055,694,694,694,694,0
|
|
20240909,132100,35788055,694,694,694,694,0
|
|
20240909,132000,35788055,694,694,694,694,0
|
|
20240909,131900,35788055,694,694,694,694,0
|
|
20240909,131800,35788055,694,694,694,694,0
|
|
20240909,131700,35788055,694,694,694,694,46
|
|
20240909,131600,35756131,694,694,694,694,37
|
|
20240909,131500,35730453,687,687,687,687,0
|
|
20240909,131400,35730453,687,687,687,687,0
|
|
20240909,131300,35730453,687,693,693,687,1100
|
|
20240909,131200,34972111,693,693,693,693,100
|
|
20240909,131100,34902811,693,693,693,693,0
|
|
20240909,131000,34902811,693,693,693,693,0
|
|
20240909,130900,34902811,693,693,693,693,1101
|
|
20240909,130800,34139818,691,691,691,691,0
|
|
20240909,130700,34139818,691,691,691,691,1
|
|
20240909,130600,34139127,692,692,692,692,109
|
|
20240909,130500,34063699,693,693,693,693,0
|
|
20240909,130400,34063699,693,693,693,693,0
|
|
20240909,130300,34063699,693,693,693,693,0
|
|
20240909,130200,34063699,693,693,693,693,0
|
|
20240909,130100,34063699,693,693,693,693,0
|
|
20240909,130000,34063699,693,693,693,693,0
|
|
20240909,125900,34063699,693,693,693,693,0
|
|
20240909,125800,34063699,693,693,693,693,0
|
|
20240909,125700,34063699,693,693,693,693,0
|
|
20240909,125600,34063699,693,693,693,693,0
|
|
20240909,125500,34063699,693,693,693,693,1
|
|
20240909,125400,34063006,691,691,691,691,1
|
|
20240909,125300,34062315,693,693,693,693,0
|
|
20240909,125200,34062315,693,693,693,693,0
|
|
20240909,125100,34062315,693,693,693,693,0
|
|
20240909,125000,34062315,693,693,693,693,0
|
|
20240909,124900,34062315,693,693,693,693,0
|
|
20240909,124800,34062315,693,693,693,693,1
|
|
20240909,124700,34061622,693,693,693,693,1
|
|
20240909,124600,34060929,691,691,691,691,28
|
|
20240909,124500,34041581,693,693,693,693,51
|
|
20240909,124400,34006238,693,693,693,693,15
|
|
20240909,124300,33995843,693,693,693,693,0
|
|
20240909,124200,33995843,693,693,693,693,0
|
|
20240909,124100,33995843,693,693,693,693,3
|
|
20240909,124000,33993764,693,693,693,693,0
|
|
20240909,123900,33993764,693,693,693,693,0
|
|
20240909,123800,33993764,693,693,693,693,0
|
|
20240909,123700,33993764,693,693,693,693,0
|
|
20240909,123600,33993764,693,691,693,691,201
|
|
20240909,123500,33854871,693,693,693,693,0
|
|
20240909,123400,33854871,693,693,693,693,44
|
|
20240909,123300,33824379,693,693,693,693,0
|
|
20240909,123200,33824379,693,693,693,693,0
|
|
20240909,123100,33824379,693,693,693,693,0
|
|
20240909,123000,33824379,693,693,693,693,0
|
|
20240909,122900,33824379,693,693,693,693,0
|
|
20240909,122800,33824379,693,693,693,693,1
|
|
20240909,122700,33823686,692,692,692,692,57
|
|
20240909,122600,33784242,692,692,692,692,0
|
|
20240909,122500,33784242,692,692,692,692,1
|
|
20240909,122400,33783550,692,692,692,692,6
|
|
20240909,122300,33779398,692,692,692,692,0
|
|
20240909,122200,33779398,692,692,692,692,94
|
|
20240909,122100,33714350,692,692,692,692,0
|
|
20240909,122000,33714350,692,692,692,692,100
|
|
20240909,121900,33645150,691,691,691,691,1030
|
|
20240909,121800,32933420,691,691,691,691,2
|
|
20240909,121700,32932038,686,686,686,686,535
|
|
20240909,121600,32565028,691,691,691,691,3
|
|
20240909,121500,32562955,691,691,691,691,0
|
|
20240909,121400,32562955,691,691,691,691,0
|
|
20240909,121300,32562955,691,691,691,691,0
|
|
20240909,121200,32562955,691,691,691,691,1
|
|
20240909,121100,32562264,691,691,691,691,1
|
|
20240909,121000,32561573,690,690,690,690,7
|
|
20240909,120900,32556743,691,691,691,691,0
|
|
20240909,120800,32556743,691,691,691,691,0
|
|
20240909,120700,32556743,691,691,691,691,0
|
|
20240909,120600,32556743,691,691,691,691,0
|
|
20240909,120500,32556743,691,690,691,690,141
|
|
20240909,120400,32459334,691,691,691,691,10
|
|
20240909,120300,32452424,691,691,691,691,0
|
|
20240909,120200,32452424,691,691,691,691,0
|
|
20240909,120100,32452424,691,691,691,691,1
|
|
20240909,120000,32451733,684,684,684,684,0
|
|
20240909,115900,32451733,684,690,690,684,1810
|
|
20240909,115800,31212897,692,692,692,692,0
|
|
20240909,115700,31212897,692,692,692,692,0
|
|
20240909,115600,31212897,692,692,692,692,0
|
|
20240909,115500,31212897,692,692,692,692,200
|
|
20240909,115400,31074497,692,692,692,692,0
|
|
20240909,115300,31074497,692,692,692,692,0
|
|
20240909,115200,31074497,692,692,692,692,0
|
|
20240909,115100,31074497,692,687,692,685,129
|
|
20240909,115000,30986054,685,688,688,685,1569
|
|
20240909,114900,29909747,693,693,693,693,12
|
|
20240909,114800,29901431,693,693,693,693,0
|
|
20240909,114700,29901431,693,693,693,693,0
|
|
20240909,114600,29901431,693,693,693,693,15
|
|
20240909,114500,29891036,693,693,693,693,0
|
|
20240909,114400,29891036,693,693,693,693,0
|
|
20240909,114300,29891036,693,693,693,693,67
|
|
20240909,114200,29844605,688,688,688,688,50
|
|
20240909,114100,29810205,693,690,693,690,361
|
|
20240909,114000,29560904,687,687,687,687,0
|
|
20240909,113900,29560904,687,687,687,687,213
|
|
20240909,113800,29414573,687,687,687,687,0
|
|
20240909,113700,29414573,687,687,687,687,0
|
|
20240909,113600,29414573,687,687,687,687,0
|
|
20240909,113500,29414573,687,687,687,687,0
|
|
20240909,113400,29414573,687,687,687,687,0
|
|
20240909,113300,29414573,687,687,687,687,0
|
|
20240909,113200,29414573,687,687,687,687,0
|
|
20240909,113100,29414573,687,687,687,687,10
|
|
20240909,113000,29407703,687,687,687,687,0
|
|
20240909,112900,29407703,687,687,687,687,0
|
|
20240909,112800,29407703,687,687,687,687,0
|
|
20240909,112700,29407703,687,687,687,687,0
|
|
20240909,112600,29407703,687,687,687,687,11
|
|
20240909,112500,29400146,688,689,689,688,94
|
|
20240909,112400,29335466,690,690,690,690,20
|
|
20240909,112300,29321666,690,690,690,690,0
|
|
20240909,112200,29321666,690,690,690,690,4
|
|
20240909,112100,29318906,685,685,685,685,0
|
|
20240909,112000,29318906,685,685,685,685,0
|
|
20240909,111900,29318906,685,685,685,685,0
|
|
20240909,111800,29318906,685,685,685,685,128
|
|
20240909,111700,29231226,690,690,690,690,0
|
|
20240909,111600,29231226,690,690,690,690,2
|
|
20240909,111500,29229846,690,690,690,690,105
|
|
20240909,111400,29157396,690,690,690,690,0
|
|
20240909,111300,29157396,690,690,690,690,1132
|
|
20240909,111200,28376316,690,690,690,690,2
|
|
20240909,111100,28374936,690,690,690,690,0
|
|
20240909,111000,28374936,690,690,690,690,0
|
|
20240909,110900,28374936,690,690,690,690,25
|
|
20240909,110800,28357686,690,690,690,690,2
|
|
20240909,110700,28356306,690,690,690,690,0
|
|
20240909,110600,28356306,690,690,690,690,0
|
|
20240909,110500,28356306,690,690,690,690,75
|
|
20240909,110400,28304556,690,690,690,690,0
|
|
20240909,110300,28304556,690,690,690,690,0
|
|
20240909,110200,28304556,690,690,690,690,0
|
|
20240909,110100,28304556,690,688,690,688,100
|
|
20240909,110000,28235702,688,688,688,688,0
|
|
20240909,105900,28235702,688,688,688,688,0
|
|
20240909,105800,28235702,688,688,688,688,0
|
|
20240909,105700,28235702,688,688,688,683,502
|
|
20240909,105600,27892527,684,684,684,684,40
|
|
20240909,105500,27865167,687,687,687,687,50
|
|
20240909,105400,27830817,687,687,687,687,0
|
|
20240909,105300,27830817,687,687,687,687,0
|
|
20240909,105200,27830817,687,687,687,687,21
|
|
20240909,105100,27816390,684,684,684,684,0
|
|
20240909,105000,27816390,684,684,684,684,0
|
|
20240909,104900,27816390,684,684,684,684,0
|
|
20240909,104800,27816390,684,684,684,684,0
|
|
20240909,104700,27816390,684,685,685,684,35
|
|
20240909,104600,27792422,685,685,685,685,0
|
|
20240909,104500,27792422,685,687,687,685,2
|
|
20240909,104400,27791050,690,690,690,690,0
|
|
20240909,104300,27791050,690,690,690,690,0
|
|
20240909,104200,27791050,690,690,690,690,0
|
|
20240909,104100,27791050,690,688,690,688,5
|
|
20240909,104000,27787608,690,690,690,690,0
|
|
20240909,103900,27787608,690,690,690,690,3
|
|
20240909,103800,27785538,690,690,690,690,0
|
|
20240909,103700,27785538,690,690,690,690,50
|
|
20240909,103600,27751038,690,690,690,690,0
|
|
20240909,103500,27751038,690,690,690,690,0
|
|
20240909,103400,27751038,690,690,690,690,0
|
|
20240909,103300,27751038,690,690,690,690,0
|
|
20240909,103200,27751038,690,690,690,690,133
|
|
20240909,103100,27659268,690,690,690,690,0
|
|
20240909,103000,27659268,690,690,690,690,0
|
|
20240909,102900,27659268,690,690,690,690,4
|
|
20240909,102800,27656508,690,690,690,690,0
|
|
20240909,102700,27656508,690,690,690,690,0
|
|
20240909,102600,27656508,690,690,690,690,1
|
|
20240909,102500,27655818,684,684,684,684,121
|
|
20240909,102400,27573054,684,684,684,684,6
|
|
20240909,102300,27568950,684,684,684,684,0
|
|
20240909,102200,27568950,684,684,684,684,1
|
|
20240909,102100,27568266,684,684,684,680,102
|
|
20240909,102000,27498898,681,681,681,681,4367
|
|
20240909,101900,24524971,681,683,683,681,762
|
|
20240909,101800,24006015,684,684,684,684,0
|
|
20240909,101700,24006015,684,684,684,684,0
|
|
20240909,101600,24006015,684,684,684,684,0
|
|
20240909,101500,24006015,684,684,684,684,0
|
|
20240909,101400,24006015,684,684,684,684,0
|
|
20240909,101300,24006015,684,684,684,684,0
|
|
20240909,101200,24006015,684,684,684,684,0
|
|
20240909,101100,24006015,684,684,684,684,0
|
|
20240909,101000,24006015,684,684,684,684,0
|
|
20240909,100900,24006015,684,684,684,684,0
|
|
20240909,100800,24006015,684,684,684,684,0
|
|
20240909,100700,24006015,684,684,684,684,1
|
|
20240909,100600,24005331,682,684,684,682,1020
|
|
20240909,100500,23309651,684,684,684,684,0
|
|
20240909,100400,23309651,684,684,684,684,0
|
|
20240909,100300,23309651,684,684,684,684,0
|
|
20240909,100200,23309651,684,682,684,682,896
|
|
20240909,100100,22698575,688,688,688,688,0
|
|
20240909,100000,22698575,688,688,688,688,0
|
|
20240909,095900,22698575,688,688,688,688,0
|
|
20240909,095800,22698575,688,688,688,688,0
|
|
20240909,095700,22698575,688,688,688,688,0
|
|
20240909,095600,22698575,688,688,688,688,0
|
|
20240909,095500,22698575,688,688,688,688,0
|
|
20240909,095400,22698575,688,688,688,688,0
|
|
20240909,095300,22698575,688,688,688,688,0
|
|
20240909,095200,22698575,688,688,688,688,1
|
|
20240909,095100,22697887,683,683,683,683,41
|
|
20240909,095000,22669884,689,689,689,689,9
|
|
20240909,094900,22663683,689,689,689,689,0
|
|
20240909,094800,22663683,689,688,689,688,6
|
|
20240909,094700,22659554,689,689,689,689,50
|
|
20240909,094600,22625104,689,689,689,689,1
|
|
20240909,094500,22624415,682,687,687,682,717
|
|
20240909,094400,22133115,692,692,692,692,0
|
|
20240909,094300,22133115,692,692,692,692,2
|
|
20240909,094200,22131731,692,692,692,692,39
|
|
20240909,094100,22104743,692,692,692,692,331
|
|
20240909,094000,21875691,692,692,692,692,0
|
|
20240909,093900,21875691,692,692,692,692,1
|
|
20240909,093800,21874999,690,690,690,690,0
|
|
20240909,093700,21874999,690,687,690,687,1716
|
|
20240909,093600,20692330,690,690,690,690,0
|
|
20240909,093500,20692330,690,690,690,690,0
|
|
20240909,093400,20692330,690,690,690,690,0
|
|
20240909,093300,20692330,690,690,690,690,1
|
|
20240909,093200,20691640,690,690,690,690,0
|
|
20240909,093100,20691640,690,690,690,690,1
|
|
20240909,093000,20690950,685,683,685,683,1823
|
|
20240909,092900,19443125,683,683,683,683,0
|
|
20240909,092800,19443125,683,683,683,683,0
|
|
20240909,092700,19443125,683,683,683,683,7
|
|
20240909,092600,19438344,683,683,683,683,40
|
|
20240909,092500,19411024,683,678,683,677,2326
|
|
20240909,092400,17836236,684,684,684,684,1
|
|
20240909,092300,17835552,683,683,683,683,0
|
|
20240909,092200,17835552,683,683,683,683,150
|
|
20240909,092100,17733102,684,684,684,684,0
|
|
20240909,092000,17733102,684,683,684,683,89
|
|
20240909,091900,17672314,683,683,684,683,20
|
|
20240909,091800,17658653,683,683,683,683,10
|
|
20240909,091700,17651823,684,684,684,684,1
|
|
20240909,091600,17651139,683,684,684,683,24
|
|
20240909,091500,17634744,684,684,684,684,0
|
|
20240909,091400,17634744,684,684,684,684,130
|
|
20240909,091300,17545824,684,684,684,684,100
|
|
20240909,091200,17477424,684,680,684,680,1044
|
|
20240909,091100,16767328,685,681,685,681,2723
|
|
20240909,091000,14911880,681,680,681,680,200
|
|
20240909,090900,14775780,681,681,681,681,0
|
|
20240909,090800,14775780,681,674,681,674,1646
|
|
20240909,090700,13666369,681,681,681,681,1
|
|
20240909,090600,13665688,670,672,672,670,4550
|
|
20240909,090500,10613188,681,672,681,672,1042
|
|
20240909,090400,9912883,673,682,682,672,1660
|
|
20240909,090300,8796694,672,673,673,672,501
|
|
20240909,090200,8459522,688,688,688,688,10
|
|
20240909,090100,8452642,689,678,689,668,3014
|
|
20240909,090000,6408991,679,692,692,670,9309
|