651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194800,354984790,665,665,665,665,3922
|
|
20240911,194700,354984790,665,665,665,665,0
|
|
20240911,194600,354984790,665,665,665,665,0
|
|
20240911,194500,354984790,665,665,665,665,0
|
|
20240911,194400,354984790,665,665,665,665,0
|
|
20240911,194300,354984790,665,665,665,665,0
|
|
20240911,194200,354984790,665,665,665,665,0
|
|
20240911,194100,354984790,665,665,665,665,0
|
|
20240911,194000,354984790,665,665,665,665,0
|
|
20240911,193900,354984790,665,665,665,665,0
|
|
20240911,193800,354984790,665,665,665,665,0
|
|
20240911,193700,354984790,665,665,665,665,0
|
|
20240911,193600,354984790,665,665,665,665,0
|
|
20240911,193500,354984790,665,665,665,665,0
|
|
20240911,193400,354984790,665,665,665,665,0
|
|
20240911,193300,354984790,665,665,665,665,0
|
|
20240911,193200,354984790,665,665,665,665,0
|
|
20240911,193100,354984790,665,665,665,665,0
|
|
20240911,193000,354984790,665,665,665,665,0
|
|
20240911,192900,354984790,665,665,665,665,0
|
|
20240911,192800,354984790,665,665,665,665,0
|
|
20240911,192700,354984790,665,665,665,665,0
|
|
20240911,192600,354984790,665,665,665,665,0
|
|
20240911,192500,354984790,665,665,665,665,0
|
|
20240911,192400,354984790,665,665,665,665,0
|
|
20240911,192300,354984790,665,665,665,665,0
|
|
20240911,192200,354984790,665,665,665,665,0
|
|
20240911,192100,354984790,665,665,665,665,0
|
|
20240911,192000,354984790,665,665,665,665,0
|
|
20240911,191900,354984790,665,665,665,665,0
|
|
20240911,191800,354984790,665,665,665,665,3922
|
|
20240911,191700,354984790,665,665,665,665,0
|
|
20240911,191600,354984790,665,665,665,665,0
|
|
20240911,191500,354984790,665,665,665,665,0
|
|
20240911,191400,354984790,665,665,665,665,0
|
|
20240911,191300,354984790,665,665,665,665,0
|
|
20240911,191200,354984790,665,665,665,665,0
|
|
20240911,191100,354984790,665,665,665,665,0
|
|
20240911,191000,354984790,665,665,665,665,0
|
|
20240911,190900,354984790,665,665,665,665,0
|
|
20240911,190800,354984790,665,665,665,665,0
|
|
20240911,190700,354984790,665,665,665,665,0
|
|
20240911,190600,354984790,665,665,665,665,0
|
|
20240911,190500,354984790,665,665,665,665,0
|
|
20240911,190400,354984790,665,665,665,665,0
|
|
20240911,190300,354984790,665,665,665,665,0
|
|
20240911,190200,354984790,665,665,665,665,0
|
|
20240911,190100,354984790,665,665,665,665,0
|
|
20240911,190000,354984790,665,665,665,665,0
|
|
20240911,185900,354984790,665,665,665,665,0
|
|
20240911,185800,354984790,665,665,665,665,0
|
|
20240911,185700,354984790,665,665,665,665,0
|
|
20240911,185600,354984790,665,665,665,665,0
|
|
20240911,185500,354984790,665,665,665,665,0
|
|
20240911,185400,354984790,665,665,665,665,0
|
|
20240911,185300,354984790,665,665,665,665,0
|
|
20240911,185200,354984790,665,665,665,665,0
|
|
20240911,185100,354984790,665,665,665,665,0
|
|
20240911,185000,354984790,665,665,665,665,0
|
|
20240911,184900,354984790,665,665,665,665,0
|
|
20240911,184800,354984790,665,665,665,665,3922
|
|
20240911,184700,354984790,665,665,665,665,0
|
|
20240911,184600,354984790,665,665,665,665,0
|
|
20240911,184500,354984790,665,665,665,665,0
|
|
20240911,184400,354984790,665,665,665,665,0
|
|
20240911,184300,354984790,665,665,665,665,0
|
|
20240911,184200,354984790,665,665,665,665,0
|
|
20240911,184100,354984790,665,665,665,665,0
|
|
20240911,184000,354984790,665,665,665,665,0
|
|
20240911,183900,354984790,665,665,665,665,0
|
|
20240911,183800,354984790,665,665,665,665,0
|
|
20240911,183700,354984790,665,665,665,665,0
|
|
20240911,183600,354984790,665,665,665,665,0
|
|
20240911,183500,354984790,665,665,665,665,0
|
|
20240911,183400,354984790,665,665,665,665,0
|
|
20240911,183300,354984790,665,665,665,665,0
|
|
20240911,183200,354984790,665,665,665,665,0
|
|
20240911,183100,354984790,665,665,665,665,0
|
|
20240911,183000,354984790,665,665,665,665,0
|
|
20240911,182900,354984790,665,665,665,665,0
|
|
20240911,182800,354984790,665,665,665,665,0
|
|
20240911,182700,354984790,665,665,665,665,0
|
|
20240911,182600,354984790,665,665,665,665,0
|
|
20240911,182500,354984790,665,665,665,665,0
|
|
20240911,182400,354984790,665,665,665,665,0
|
|
20240911,182300,354984790,665,665,665,665,0
|
|
20240911,182200,354984790,665,665,665,665,0
|
|
20240911,182100,354984790,665,665,665,665,0
|
|
20240911,182000,354984790,665,665,665,665,0
|
|
20240911,181900,354984790,665,665,665,665,0
|
|
20240911,181800,354984790,665,665,665,665,3922
|
|
20240911,181700,354984790,665,665,665,665,0
|
|
20240911,181600,354984790,665,665,665,665,0
|
|
20240911,181500,354984790,665,665,665,665,0
|
|
20240911,181400,354984790,665,665,665,665,0
|
|
20240911,181300,354984790,665,665,665,665,0
|
|
20240911,181200,354984790,665,665,665,665,0
|
|
20240911,181100,354984790,665,665,665,665,0
|
|
20240911,181000,354984790,665,665,665,665,0
|
|
20240911,180900,354984790,665,665,665,665,0
|
|
20240911,180800,354984790,665,665,665,665,0
|
|
20240911,180700,354984790,665,665,665,665,0
|
|
20240911,180600,354984790,665,665,665,665,0
|
|
20240911,180500,354984790,665,665,665,665,0
|
|
20240911,180400,354984790,665,665,665,665,0
|
|
20240911,180300,354984790,665,665,665,665,0
|
|
20240911,180200,354984790,665,665,665,665,0
|
|
20240911,180100,354984790,665,665,665,665,0
|
|
20240911,180000,354984790,665,665,665,665,0
|
|
20240911,175900,354984790,665,665,665,665,0
|
|
20240911,175800,354984790,665,665,665,665,0
|
|
20240911,175700,354984790,665,665,665,665,0
|
|
20240911,175600,354984790,665,665,665,665,0
|
|
20240911,175500,354984790,665,665,665,665,0
|
|
20240911,175400,354984790,665,665,665,665,0
|
|
20240911,175300,354984790,665,665,665,665,0
|
|
20240911,175200,354984790,665,665,665,665,0
|
|
20240911,175100,354984790,665,665,665,665,0
|
|
20240911,175000,354984790,665,665,665,665,0
|
|
20240911,174900,354984790,665,665,665,665,0
|
|
20240911,174800,354984790,665,665,665,665,3922
|
|
20240911,174700,354984790,665,665,665,665,0
|
|
20240911,174600,354984790,665,665,665,665,0
|
|
20240911,174500,354984790,665,665,665,665,0
|
|
20240911,174400,354984790,665,665,665,665,0
|
|
20240911,174300,354984790,665,665,665,665,0
|
|
20240911,174200,354984790,665,665,665,665,0
|
|
20240911,174100,354984790,665,665,665,665,0
|
|
20240911,174000,354984790,665,665,665,665,0
|
|
20240911,173900,354984790,665,665,665,665,0
|
|
20240911,173800,354984790,665,665,665,665,0
|
|
20240911,173700,354984790,665,665,665,665,0
|
|
20240911,173600,354984790,665,665,665,665,0
|
|
20240911,173500,354984790,665,665,665,665,0
|
|
20240911,173400,354984790,665,665,665,665,0
|
|
20240911,173300,354984790,665,665,665,665,0
|
|
20240911,173200,354984790,665,665,665,665,0
|
|
20240911,173100,354984790,665,665,665,665,0
|
|
20240911,173000,354984790,665,665,665,665,0
|
|
20240911,172900,354984790,665,665,665,665,0
|
|
20240911,172800,354984790,665,665,665,665,0
|
|
20240911,172700,354984790,665,665,665,665,0
|
|
20240911,172600,354984790,665,665,665,665,0
|
|
20240911,172500,354984790,665,665,665,665,0
|
|
20240911,172400,354984790,665,665,665,665,0
|
|
20240911,172300,354984790,665,665,665,665,0
|
|
20240911,172200,354984790,665,665,665,665,0
|
|
20240911,172100,354984790,665,665,665,665,0
|
|
20240911,172000,354984790,665,665,665,665,0
|
|
20240911,171900,354984790,665,665,665,665,0
|
|
20240911,171800,354984790,665,665,665,665,3922
|
|
20240911,171700,354984790,665,665,665,665,0
|
|
20240911,171600,354984790,665,665,665,665,0
|
|
20240911,171500,354984790,665,665,665,665,0
|
|
20240911,171400,354984790,665,665,665,665,0
|
|
20240911,171300,354984790,665,665,665,665,0
|
|
20240911,171200,354984790,665,665,665,665,0
|
|
20240911,171100,354984790,665,665,665,665,0
|
|
20240911,171000,354984790,665,665,665,665,0
|
|
20240911,170900,354984790,665,665,665,665,0
|
|
20240911,170800,354984790,665,665,665,665,0
|
|
20240911,170700,354984790,665,665,665,665,0
|
|
20240911,170600,354984790,665,665,665,665,0
|
|
20240911,170500,354984790,665,665,665,665,0
|
|
20240911,170400,354984790,665,665,665,665,0
|
|
20240911,170300,354984790,665,665,665,665,0
|
|
20240911,170200,354984790,665,665,665,665,0
|
|
20240911,170100,354984790,665,665,665,665,0
|
|
20240911,170000,354984790,665,665,665,665,0
|
|
20240911,165900,354984790,665,665,665,665,0
|
|
20240911,165800,354984790,665,665,665,665,0
|
|
20240911,165700,354984790,665,665,665,665,0
|
|
20240911,165600,354984790,665,665,665,665,0
|
|
20240911,165500,354984790,665,665,665,665,0
|
|
20240911,165400,354984790,665,665,665,665,0
|
|
20240911,165300,354984790,665,665,665,665,0
|
|
20240911,165200,354984790,665,665,665,665,0
|
|
20240911,165100,354984790,665,665,665,665,0
|
|
20240911,165000,354984790,665,665,665,665,0
|
|
20240911,164900,354984790,665,665,665,665,0
|
|
20240911,164800,354984790,665,665,665,665,3922
|
|
20240911,164700,354984790,665,665,665,665,0
|
|
20240911,164600,354984790,665,665,665,665,0
|
|
20240911,164500,354984790,665,665,665,665,0
|
|
20240911,164400,354984790,665,665,665,665,0
|
|
20240911,164300,354984790,665,665,665,665,0
|
|
20240911,164200,354984790,665,665,665,665,0
|
|
20240911,164100,354984790,665,665,665,665,0
|
|
20240911,164000,354984790,665,665,665,665,0
|
|
20240911,163900,354984790,665,665,665,665,0
|
|
20240911,163800,354984790,665,665,665,665,0
|
|
20240911,163700,354984790,665,665,665,665,0
|
|
20240911,163600,354984790,665,665,665,665,0
|
|
20240911,163500,354984790,665,665,665,665,0
|
|
20240911,163400,354984790,665,665,665,665,0
|
|
20240911,163300,354984790,665,665,665,665,0
|
|
20240911,163200,354984790,665,665,665,665,0
|
|
20240911,163100,354984790,665,665,665,665,0
|
|
20240911,163000,354984790,665,665,665,665,0
|
|
20240911,162900,354984790,665,665,665,665,0
|
|
20240911,162800,354984790,665,665,665,665,0
|
|
20240911,162700,354984790,665,665,665,665,0
|
|
20240911,162600,354984790,665,665,665,665,0
|
|
20240911,162500,354984790,665,665,665,665,0
|
|
20240911,162400,354984790,665,665,665,665,0
|
|
20240911,162300,354984790,665,665,665,665,0
|
|
20240911,162200,354984790,665,665,665,665,0
|
|
20240911,162100,354984790,665,665,665,665,0
|
|
20240911,162000,354984790,665,665,665,665,0
|
|
20240911,161900,354984790,665,665,665,665,0
|
|
20240911,161800,354984790,665,665,665,665,3922
|
|
20240911,161700,354984790,665,665,665,665,0
|
|
20240911,161600,354984790,665,665,665,665,0
|
|
20240911,161500,354984790,665,665,665,665,0
|
|
20240911,161400,354984790,665,665,665,665,0
|
|
20240911,161300,354984790,665,665,665,665,0
|
|
20240911,161200,354984790,665,665,665,665,0
|
|
20240911,161100,354984790,665,665,665,665,0
|
|
20240911,161000,354984790,665,665,665,665,0
|
|
20240911,160900,354984790,665,665,665,665,0
|
|
20240911,160800,354984790,665,665,665,665,0
|
|
20240911,160700,354984790,665,665,665,665,0
|
|
20240911,160600,354984790,665,665,665,665,0
|
|
20240911,160500,354984790,665,665,665,665,0
|
|
20240911,160400,354984790,665,665,665,665,0
|
|
20240911,160300,354984790,665,665,665,665,0
|
|
20240911,160200,354984790,665,665,665,665,0
|
|
20240911,160100,354984790,665,665,665,665,0
|
|
20240911,160000,354984790,665,665,665,665,0
|
|
20240911,155900,354984790,665,665,665,665,0
|
|
20240911,155800,354984790,665,665,665,665,0
|
|
20240911,155700,354984790,665,665,665,665,0
|
|
20240911,155600,354984790,665,665,665,665,0
|
|
20240911,155500,354984790,665,665,665,665,0
|
|
20240911,155400,354984790,665,665,665,665,0
|
|
20240911,155300,354984790,665,665,665,665,0
|
|
20240911,155200,354984790,665,665,665,665,0
|
|
20240911,155100,354984790,665,665,665,665,0
|
|
20240911,155000,354984790,665,665,665,665,0
|
|
20240911,154900,354984790,665,665,665,665,0
|
|
20240911,154800,354984790,665,665,665,665,3922
|
|
20240911,154700,354984790,665,665,665,665,0
|
|
20240911,154600,354984790,665,665,665,665,0
|
|
20240911,154500,354984790,665,665,665,665,0
|
|
20240911,154400,354984790,665,665,665,665,0
|
|
20240911,154300,354984790,665,665,665,665,0
|
|
20240911,154200,354984790,665,665,665,665,0
|
|
20240911,154100,354984790,665,665,665,665,0
|
|
20240911,154000,354984790,665,665,665,665,0
|
|
20240911,153900,354984790,665,665,665,665,0
|
|
20240911,153800,354984790,665,665,665,665,0
|
|
20240911,153700,354984790,665,665,665,665,0
|
|
20240911,153600,354984790,665,665,665,665,0
|
|
20240911,153500,354984790,665,665,665,665,0
|
|
20240911,153400,354984790,665,665,665,665,0
|
|
20240911,153300,354984790,665,665,665,665,0
|
|
20240911,153200,354984790,665,665,665,665,0
|
|
20240911,153100,354984790,665,665,665,665,0
|
|
20240911,153000,354984790,665,665,665,665,3922
|
|
20240911,152900,352376660,663,663,663,663,0
|
|
20240911,152800,352376660,663,663,663,663,0
|
|
20240911,152700,352376660,663,663,663,663,0
|
|
20240911,152600,352376660,663,663,663,663,0
|
|
20240911,152500,352376660,663,663,663,663,0
|
|
20240911,152400,352376660,663,663,663,663,0
|
|
20240911,152300,352376660,663,663,663,663,0
|
|
20240911,152200,352376660,663,663,663,663,0
|
|
20240911,152100,352376660,663,663,663,663,0
|
|
20240911,152000,352376660,663,663,663,663,0
|
|
20240911,151900,352376660,663,664,664,663,293
|
|
20240911,151800,352182391,663,663,664,663,138
|
|
20240911,151700,352090797,663,663,664,663,1030
|
|
20240911,151600,351407154,663,663,663,663,0
|
|
20240911,151500,351407154,663,663,663,663,120
|
|
20240911,151400,351327594,663,663,663,663,98
|
|
20240911,151300,351262620,663,663,663,663,141
|
|
20240911,151200,351169137,663,663,663,663,466
|
|
20240911,151100,350860179,663,664,664,663,3001
|
|
20240911,151000,348867983,664,664,665,664,1590
|
|
20240911,150900,347812222,664,664,664,664,45
|
|
20240911,150800,347782342,664,664,665,664,424
|
|
20240911,150700,347500805,664,664,664,664,500
|
|
20240911,150600,347168805,665,665,665,664,5
|
|
20240911,150500,347165483,664,665,665,664,4
|
|
20240911,150400,347162826,664,665,665,664,123
|
|
20240911,150300,347081034,665,665,665,665,0
|
|
20240911,150200,347081034,665,664,665,664,4045
|
|
20240911,150100,344391154,664,665,665,664,131
|
|
20240911,150000,344304169,665,664,665,664,8
|
|
20240911,145900,344298855,665,664,665,664,513
|
|
20240911,145800,343958222,664,664,664,664,0
|
|
20240911,145700,343958222,664,664,664,664,49
|
|
20240911,145600,343925686,663,663,664,661,10167
|
|
20240911,145500,337193748,663,663,663,663,45
|
|
20240911,145400,337163913,664,663,664,663,864
|
|
20240911,145300,336591080,663,663,663,663,3
|
|
20240911,145200,336589091,664,662,664,662,4
|
|
20240911,145100,336586441,662,661,662,661,670
|
|
20240911,145000,336142904,662,662,662,662,333
|
|
20240911,144900,335922458,662,662,662,662,79
|
|
20240911,144800,335870160,663,663,663,663,65
|
|
20240911,144700,335827065,663,663,663,663,5
|
|
20240911,144600,335823750,663,663,663,663,2
|
|
20240911,144500,335822424,663,663,663,663,3
|
|
20240911,144400,335820435,665,664,665,662,6
|
|
20240911,144300,335816452,666,662,666,662,7
|
|
20240911,144200,335811808,662,662,662,662,0
|
|
20240911,144100,335811808,662,662,662,662,3
|
|
20240911,144000,335809822,662,662,662,662,0
|
|
20240911,143900,335809822,662,662,662,662,590
|
|
20240911,143800,335419242,662,662,662,662,22
|
|
20240911,143700,335404678,662,662,662,661,790
|
|
20240911,143600,334881747,662,662,662,662,194
|
|
20240911,143500,334753319,662,662,662,662,3
|
|
20240911,143400,334751333,665,664,665,664,5
|
|
20240911,143300,334748011,661,661,661,661,3
|
|
20240911,143200,334746028,661,663,663,661,3689
|
|
20240911,143100,332305249,663,663,663,663,3
|
|
20240911,143000,332303260,663,663,663,663,0
|
|
20240911,142900,332303260,663,664,669,663,2004
|
|
20240911,142800,330966885,662,662,662,662,231
|
|
20240911,142700,330813963,662,661,662,661,8
|
|
20240911,142600,330808670,661,661,661,661,16
|
|
20240911,142500,330798094,660,660,661,660,413
|
|
20240911,142400,330525504,660,661,662,660,6722
|
|
20240911,142300,326085252,661,664,664,661,3003
|
|
20240911,142200,324099296,664,664,664,664,1600
|
|
20240911,142100,323036896,665,665,666,665,5
|
|
20240911,142000,323033570,666,666,666,666,60
|
|
20240911,141900,322993610,666,664,666,664,5
|
|
20240911,141800,322990286,666,665,666,665,745
|
|
20240911,141700,322494587,665,664,665,664,44
|
|
20240911,141600,322465370,665,665,665,664,191
|
|
20240911,141500,322338543,665,664,665,664,558
|
|
20240911,141400,321967776,664,664,665,664,341
|
|
20240911,141300,321741013,665,662,665,662,4
|
|
20240911,141200,321738359,665,662,665,661,425
|
|
20240911,141100,321455779,661,662,662,661,109
|
|
20240911,141000,321383665,661,661,661,661,456
|
|
20240911,140900,321082249,665,661,665,661,454
|
|
20240911,140800,320780528,660,660,660,660,46
|
|
20240911,140700,320750168,662,661,662,661,92
|
|
20240911,140600,320689267,660,660,660,660,3
|
|
20240911,140500,320687287,660,660,660,660,1
|
|
20240911,140400,320686627,659,659,659,659,3
|
|
20240911,140300,320684650,659,659,659,659,0
|
|
20240911,140200,320684650,659,663,663,658,11380
|
|
20240911,140100,313189916,663,663,663,663,43
|
|
20240911,140000,313161407,664,664,664,664,1
|
|
20240911,135900,313160743,663,663,663,663,0
|
|
20240911,135800,313160743,663,663,663,663,3
|
|
20240911,135700,313158754,665,665,665,665,0
|
|
20240911,135600,313158754,665,663,665,663,28
|
|
20240911,135500,313140140,663,663,663,663,0
|
|
20240911,135400,313140140,663,663,663,663,3
|
|
20240911,135300,313138151,661,661,661,661,1
|
|
20240911,135200,313137490,661,660,661,660,4
|
|
20240911,135100,313134849,660,660,660,660,0
|
|
20240911,135000,313134849,660,660,660,660,3
|
|
20240911,134900,313132869,665,665,665,665,0
|
|
20240911,134800,313132869,665,660,665,660,8
|
|
20240911,134700,313127564,665,665,665,665,0
|
|
20240911,134600,313127564,665,660,665,660,4
|
|
20240911,134500,313124919,660,660,660,660,0
|
|
20240911,134400,313124919,660,660,660,660,3
|
|
20240911,134300,313122939,663,663,663,663,0
|
|
20240911,134200,313122939,663,664,664,659,7281
|
|
20240911,134100,308318564,664,666,666,661,6258
|
|
20240911,134000,304175609,666,666,666,666,3
|
|
20240911,133900,304173611,670,670,670,670,3307
|
|
20240911,133800,301957921,669,669,669,669,4709
|
|
20240911,133700,298807600,666,668,669,666,512
|
|
20240911,133600,298465322,666,666,666,666,0
|
|
20240911,133500,298465322,666,665,668,662,4022
|
|
20240911,133400,295797123,666,666,666,666,1
|
|
20240911,133300,295796457,665,668,668,665,1448
|
|
20240911,133200,294829202,668,666,668,666,3
|
|
20240911,133100,294827200,665,665,665,665,45
|
|
20240911,133000,294797275,665,665,665,665,901
|
|
20240911,132900,294198110,663,665,665,663,2283
|
|
20240911,132800,292680981,665,664,665,664,195
|
|
20240911,132700,292551500,664,664,664,664,3
|
|
20240911,132600,292549508,664,664,664,664,28
|
|
20240911,132500,292530916,664,664,664,664,40
|
|
20240911,132400,292504356,663,663,663,663,1000
|
|
20240911,132300,291841356,663,663,663,663,3
|
|
20240911,132200,291839367,663,663,663,663,0
|
|
20240911,132100,291839367,663,663,663,663,4
|
|
20240911,132000,291836715,663,663,663,663,1
|
|
20240911,131900,291836052,662,662,662,662,4
|
|
20240911,131800,291833404,662,662,662,662,6401
|
|
20240911,131700,287595942,662,662,662,662,2367
|
|
20240911,131600,286028988,663,664,664,663,556
|
|
20240911,131500,285660359,663,663,663,663,3
|
|
20240911,131400,285658370,661,661,661,661,0
|
|
20240911,131300,285658370,661,661,661,661,3
|
|
20240911,131200,285656387,661,664,664,661,1997
|
|
20240911,131100,284332890,663,663,663,663,3
|
|
20240911,131000,284330901,667,667,667,667,0
|
|
20240911,130900,284330901,667,663,667,663,9
|
|
20240911,130800,284324910,667,665,667,665,4
|
|
20240911,130700,284322246,662,662,662,661,5
|
|
20240911,130600,284318939,662,662,662,662,600
|
|
20240911,130500,283921739,662,662,662,662,3
|
|
20240911,130400,283919753,662,662,662,662,500
|
|
20240911,130300,283588753,662,662,663,662,103
|
|
20240911,130200,283520546,662,662,662,662,0
|
|
20240911,130100,283520546,662,662,665,662,2517
|
|
20240911,130000,281852753,662,662,662,662,0
|
|
20240911,125900,281852753,662,663,663,662,958
|
|
20240911,125800,281218496,662,662,662,662,0
|
|
20240911,125700,281218496,662,662,662,662,182
|
|
20240911,125600,281098012,662,662,662,662,3
|
|
20240911,125500,281096026,662,662,662,662,0
|
|
20240911,125400,281096026,662,662,662,662,3
|
|
20240911,125300,281094040,663,663,663,663,0
|
|
20240911,125200,281094040,663,665,665,661,12
|
|
20240911,125100,281086074,661,663,663,660,1799
|
|
20240911,125000,279895440,663,663,663,663,3
|
|
20240911,124900,279893451,663,663,663,663,0
|
|
20240911,124800,279893451,663,663,663,663,3
|
|
20240911,124700,279891462,665,665,665,665,0
|
|
20240911,124600,279891462,665,668,668,665,471
|
|
20240911,124500,279576837,668,663,668,663,4
|
|
20240911,124400,279574180,663,668,668,663,103
|
|
20240911,124300,279505391,668,668,668,668,572
|
|
20240911,124200,279123295,663,667,667,663,297
|
|
20240911,124100,278925208,663,663,663,663,0
|
|
20240911,124000,278925208,663,663,663,663,3
|
|
20240911,123900,278923219,663,663,663,663,0
|
|
20240911,123800,278923219,663,663,663,663,3
|
|
20240911,123700,278921230,669,669,669,669,0
|
|
20240911,123600,278921230,669,660,669,660,253
|
|
20240911,123500,278753779,660,660,660,660,4
|
|
20240911,123400,278751139,660,660,660,660,466
|
|
20240911,123300,278443579,660,660,660,660,929
|
|
20240911,123200,277830439,660,661,661,660,228
|
|
20240911,123100,277679957,660,660,660,660,263
|
|
20240911,123000,277506377,659,659,659,659,3
|
|
20240911,122900,277504400,664,664,664,664,0
|
|
20240911,122800,277504400,664,659,664,659,4
|
|
20240911,122700,277501759,664,664,664,664,1
|
|
20240911,122600,277501095,659,659,659,659,3
|
|
20240911,122500,277499118,664,659,664,659,4
|
|
20240911,122400,277496477,658,658,658,658,3
|
|
20240911,122300,277494503,658,658,658,658,0
|
|
20240911,122200,277494503,658,658,658,658,3
|
|
20240911,122100,277492529,658,658,658,658,2917
|
|
20240911,122000,275573143,658,658,658,658,3
|
|
20240911,121900,275571169,658,658,658,658,230
|
|
20240911,121800,275419829,660,660,660,659,355
|
|
20240911,121700,275185730,664,665,665,664,76
|
|
20240911,121600,275135216,665,665,665,665,2
|
|
20240911,121500,275133886,659,662,662,658,6278
|
|
20240911,121400,270988022,667,663,667,662,149
|
|
20240911,121300,270889266,663,662,663,662,48
|
|
20240911,121200,270857487,661,661,661,661,0
|
|
20240911,121100,270857487,661,661,661,661,90
|
|
20240911,121000,270797997,660,660,660,660,0
|
|
20240911,120900,270797997,660,660,660,660,3
|
|
20240911,120800,270796017,660,660,660,660,60
|
|
20240911,120700,270756417,660,660,660,660,55
|
|
20240911,120600,270720117,660,660,660,660,1
|
|
20240911,120500,270719457,660,660,660,660,33
|
|
20240911,120400,270697677,660,660,660,660,0
|
|
20240911,120300,270697677,660,660,660,660,3
|
|
20240911,120200,270695697,663,663,663,663,649
|
|
20240911,120100,270265410,663,660,663,660,1033
|
|
20240911,120000,269580552,658,658,658,658,3
|
|
20240911,115900,269578578,660,657,660,657,2006
|
|
20240911,115800,268254632,657,657,657,657,813
|
|
20240911,115700,267720491,657,657,657,657,6
|
|
20240911,115600,267716549,657,657,660,657,33
|
|
20240911,115500,267694775,660,657,660,657,3606
|
|
20240911,115400,265323833,657,657,660,657,17
|
|
20240911,115300,265312634,657,656,660,656,7
|
|
20240911,115200,265308030,656,656,656,656,503
|
|
20240911,115100,264978062,661,656,661,656,7
|
|
20240911,115000,264973460,656,655,656,655,35
|
|
20240911,114900,264950533,655,656,661,655,4625
|
|
20240911,114800,261918257,656,657,657,656,2108
|
|
20240911,114700,260533550,657,657,657,657,438
|
|
20240911,114600,260245784,657,657,658,657,435
|
|
20240911,114500,259959969,657,657,657,657,440
|
|
20240911,114400,259670889,657,657,657,657,436
|
|
20240911,114300,259384437,657,657,662,657,535
|
|
20240911,114200,259032937,657,657,658,657,437
|
|
20240911,114100,258745798,657,658,663,657,413
|
|
20240911,114000,258474087,662,657,662,657,3110
|
|
20240911,113900,256427268,657,657,657,657,3
|
|
20240911,113800,256425297,662,658,662,657,1571
|
|
20240911,113700,255392409,663,660,663,656,11872
|
|
20240911,113600,247578510,660,661,661,660,5192
|
|
20240911,113500,244151273,662,666,666,662,25465
|
|
20240911,113400,227250842,665,666,666,665,3236
|
|
20240911,113300,225096815,666,666,667,666,1050
|
|
20240911,113200,224397512,666,667,667,666,1445
|
|
20240911,113100,223434272,668,667,668,667,295
|
|
20240911,113000,223237214,668,668,668,668,1631
|
|
20240911,112900,222147706,668,668,668,668,1
|
|
20240911,112800,222147038,667,667,667,667,68
|
|
20240911,112700,222101682,667,667,667,667,46
|
|
20240911,112600,222071000,667,667,667,667,224
|
|
20240911,112500,221921592,667,667,667,667,31
|
|
20240911,112400,221900915,667,667,667,667,31
|
|
20240911,112300,221880238,667,666,667,666,31
|
|
20240911,112200,221859577,666,667,667,666,1155
|
|
20240911,112100,221090272,668,668,668,668,0
|
|
20240911,112000,221090272,668,668,668,668,0
|
|
20240911,111900,221090272,668,667,668,666,2221
|
|
20240911,111800,219607044,667,667,667,667,19
|
|
20240911,111700,219594371,667,668,668,667,163
|
|
20240911,111600,219485619,668,668,668,667,81
|
|
20240911,111500,219431561,668,668,668,668,95
|
|
20240911,111400,219368101,668,666,668,666,1180
|
|
20240911,111300,218582186,667,667,668,667,100
|
|
20240911,111200,218515455,666,666,666,666,116
|
|
20240911,111100,218438199,668,666,668,666,19
|
|
20240911,111000,218425542,666,667,669,666,4331
|
|
20240911,110900,215541066,667,667,667,667,52
|
|
20240911,110800,215506382,667,667,667,667,7
|
|
20240911,110700,215501713,669,667,669,667,1496
|
|
20240911,110600,214503765,667,667,667,667,31
|
|
20240911,110500,214483088,667,668,668,666,2640
|
|
20240911,110400,212719585,668,668,668,668,31
|
|
20240911,110300,212698877,668,668,668,668,31
|
|
20240911,110200,212678169,668,668,668,668,61
|
|
20240911,110100,212637421,667,667,667,667,2213
|
|
20240911,110000,211161350,668,670,670,668,1825
|
|
20240911,105900,209941055,670,670,670,670,16
|
|
20240911,105800,209930335,670,670,670,670,150
|
|
20240911,105700,209829835,671,671,671,671,300
|
|
20240911,105600,209628535,672,672,672,672,0
|
|
20240911,105500,209628535,672,673,673,672,2175
|
|
20240911,105400,208165094,673,673,673,673,986
|
|
20240911,105300,207501516,674,674,677,674,5
|
|
20240911,105200,207498137,677,675,677,675,5
|
|
20240911,105100,207494760,676,675,676,675,2
|
|
20240911,105000,207493409,677,677,677,677,0
|
|
20240911,104900,207493409,677,677,677,677,1
|
|
20240911,104800,207492732,675,675,675,674,2409
|
|
20240911,104700,205866774,675,675,675,675,30
|
|
20240911,104600,205846524,674,679,679,674,1008
|
|
20240911,104500,205162132,679,678,679,678,3476
|
|
20240911,104400,202804404,678,678,678,678,1500
|
|
20240911,104300,201787404,677,678,678,677,2298
|
|
20240911,104200,200231657,677,676,677,676,1140
|
|
20240911,104100,199460968,675,673,675,673,1447
|
|
20240911,104000,198484445,672,672,672,672,0
|
|
20240911,103900,198484445,672,672,672,672,110
|
|
20240911,103800,198410525,671,671,671,671,0
|
|
20240911,103700,198410525,671,671,671,671,4
|
|
20240911,103600,198407841,671,671,671,671,6
|
|
20240911,103500,198403815,671,671,671,671,16
|
|
20240911,103400,198393079,672,674,674,672,204
|
|
20240911,103300,198255630,675,675,675,675,0
|
|
20240911,103200,198255630,675,675,675,675,1500
|
|
20240911,103100,197243130,675,671,675,671,1500
|
|
20240911,103000,196231583,670,670,670,670,1
|
|
20240911,102900,196230913,671,671,674,671,2020
|
|
20240911,102800,194869513,673,673,673,673,1
|
|
20240911,102700,194868840,671,670,671,670,1271
|
|
20240911,102600,194016009,670,670,670,670,2685
|
|
20240911,102500,192217059,672,670,672,670,1204
|
|
20240911,102400,191408379,670,671,671,670,6921
|
|
20240911,102300,186764996,672,672,672,672,400
|
|
20240911,102200,186496196,672,671,672,671,3520
|
|
20240911,102100,184134238,671,671,671,671,205
|
|
20240911,102000,183996683,671,670,671,669,319
|
|
20240911,101900,183783067,670,670,670,670,3
|
|
20240911,101800,183781057,671,670,671,670,17
|
|
20240911,101700,183769661,670,668,670,668,12
|
|
20240911,101600,183761625,670,670,670,670,470
|
|
20240911,101500,183446725,670,670,670,670,1
|
|
20240911,101400,183446055,671,671,671,671,0
|
|
20240911,101300,183446055,671,666,671,666,21
|
|
20240911,101200,183432064,665,666,666,665,3942
|
|
20240911,101100,180809887,666,666,666,666,265
|
|
20240911,101000,180633397,672,672,672,672,0
|
|
20240911,100900,180633397,672,672,672,672,0
|
|
20240911,100800,180633397,672,672,672,672,5
|
|
20240911,100700,180630037,672,669,673,669,20
|
|
20240911,100600,180616623,669,665,669,665,401
|
|
20240911,100500,180348358,669,669,669,669,1
|
|
20240911,100400,180347689,665,665,665,665,704
|
|
20240911,100300,179879529,668,668,668,668,0
|
|
20240911,100200,179879529,668,666,668,663,19219
|
|
20240911,100100,167127406,666,670,670,666,8253
|
|
20240911,100000,161617133,673,672,673,672,350
|
|
20240911,095900,161381723,670,670,670,670,1
|
|
20240911,095800,161381053,671,669,671,669,1134
|
|
20240911,095700,160622404,669,669,669,669,361
|
|
20240911,095600,160380895,669,669,672,669,760
|
|
20240911,095500,159872452,673,668,673,668,6
|
|
20240911,095400,159868432,676,671,676,667,11482
|
|
20240911,095300,152188672,672,672,672,671,2800
|
|
20240911,095200,150308471,672,672,678,672,4485
|
|
20240911,095100,147271531,672,672,678,672,786
|
|
20240911,095000,146743325,672,673,678,672,426
|
|
20240911,094900,146456623,678,673,678,672,1303
|
|
20240911,094800,145580986,677,677,677,673,303
|
|
20240911,094700,145377058,672,673,678,672,4
|
|
20240911,094600,145374363,672,678,678,672,4
|
|
20240911,094500,145371662,670,670,670,670,71
|
|
20240911,094400,145324092,670,673,673,670,6363
|
|
20240911,094300,141053612,673,673,678,673,192
|
|
20240911,094200,140924391,673,673,678,673,105
|
|
20240911,094100,140853721,673,673,674,673,691
|
|
20240911,094000,140388672,673,675,675,673,1786
|
|
20240911,093900,139184094,675,675,675,675,1011
|
|
20240911,093800,138501669,675,674,675,673,602
|
|
20240911,093700,138096019,673,676,676,672,9567
|
|
20240911,093600,131659624,676,676,680,676,207
|
|
20240911,093500,131519288,676,679,680,676,3002
|
|
20240911,093400,129478643,679,676,679,676,4
|
|
20240911,093300,129475933,679,675,679,675,125
|
|
20240911,093200,129391503,679,674,679,674,1386
|
|
20240911,093100,128453427,674,678,679,674,1001
|
|
20240911,093000,127773754,679,673,679,672,9
|
|
20240911,092900,127767680,678,673,678,672,723
|
|
20240911,092800,127277791,672,673,673,672,420
|
|
20240911,092700,126995135,673,673,673,673,144
|
|
20240911,092600,126898223,673,673,674,673,5
|
|
20240911,092500,126894857,673,672,678,672,3063
|
|
20240911,092400,124819832,675,675,675,670,197
|
|
20240911,092300,124686870,669,678,680,667,20076
|
|
20240911,092200,111255081,676,674,676,673,781
|
|
20240911,092100,110728759,674,675,675,674,2365
|
|
20240911,092000,109134537,675,675,682,675,982
|
|
20240911,091900,108471573,675,674,675,674,1519
|
|
20240911,091800,107447249,673,676,686,673,1507
|
|
20240911,091700,106429027,676,680,681,670,32902
|
|
20240911,091600,84290888,680,679,680,674,5540
|
|
20240911,091500,80547586,679,675,679,675,991
|
|
20240911,091400,79876483,676,675,678,673,155
|
|
20240911,091300,79771710,674,675,676,673,1966
|
|
20240911,091200,78445902,674,677,681,673,7994
|
|
20240911,091100,73046557,678,680,680,677,6812
|
|
20240911,091000,68431988,680,681,682,677,883
|
|
20240911,090900,67832776,681,687,687,680,11418
|
|
20240911,090800,60066017,687,686,688,686,66
|
|
20240911,090700,60020640,688,690,691,688,2509
|
|
20240911,090600,58292939,691,691,692,689,1785
|
|
20240911,090500,57059557,691,686,691,683,3490
|
|
20240911,090400,54662529,680,677,685,677,4568
|
|
20240911,090300,51544745,683,672,684,672,8902
|
|
20240911,090200,45512754,673,678,678,672,27968
|
|
20240911,090100,26647707,685,675,685,675,15304
|
|
20240911,090000,16247087,678,680,681,673,23668
|