595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185200,469107152,884,884,884,884,6933
|
|
20240912,185100,469107152,884,884,884,884,0
|
|
20240912,185000,469107152,884,884,884,884,0
|
|
20240912,184900,469107152,884,884,884,884,0
|
|
20240912,184800,469107152,884,884,884,884,0
|
|
20240912,184700,469107152,884,884,884,884,0
|
|
20240912,184600,469107152,884,884,884,884,0
|
|
20240912,184500,469107152,884,884,884,884,0
|
|
20240912,184400,469107152,884,884,884,884,0
|
|
20240912,184300,469107152,884,884,884,884,0
|
|
20240912,184200,469107152,884,884,884,884,0
|
|
20240912,184100,469107152,884,884,884,884,0
|
|
20240912,184000,469107152,884,884,884,884,0
|
|
20240912,183900,469107152,884,884,884,884,0
|
|
20240912,183800,469107152,884,884,884,884,0
|
|
20240912,183700,469107152,884,884,884,884,0
|
|
20240912,183600,469107152,884,884,884,884,0
|
|
20240912,183500,469107152,884,884,884,884,0
|
|
20240912,183400,469107152,884,884,884,884,0
|
|
20240912,183300,469107152,884,884,884,884,0
|
|
20240912,183200,469107152,884,884,884,884,0
|
|
20240912,183100,469107152,884,884,884,884,0
|
|
20240912,183000,469107152,884,884,884,884,0
|
|
20240912,182900,469107152,884,884,884,884,0
|
|
20240912,182800,469107152,884,884,884,884,0
|
|
20240912,182700,469107152,884,884,884,884,0
|
|
20240912,182600,469107152,884,884,884,884,0
|
|
20240912,182500,469107152,884,884,884,884,0
|
|
20240912,182400,469107152,884,884,884,884,0
|
|
20240912,182300,469107152,884,884,884,884,0
|
|
20240912,182200,469107152,884,884,884,884,6933
|
|
20240912,182100,469107152,884,884,884,884,0
|
|
20240912,182000,469107152,884,884,884,884,0
|
|
20240912,181900,469107152,884,884,884,884,0
|
|
20240912,181800,469107152,884,884,884,884,0
|
|
20240912,181700,469107152,884,884,884,884,0
|
|
20240912,181600,469107152,884,884,884,884,0
|
|
20240912,181500,469107152,884,884,884,884,0
|
|
20240912,181400,469107152,884,884,884,884,0
|
|
20240912,181300,469107152,884,884,884,884,0
|
|
20240912,181200,469107152,884,884,884,884,0
|
|
20240912,181100,469107152,884,884,884,884,0
|
|
20240912,181000,469107152,884,884,884,884,0
|
|
20240912,180900,469107152,884,884,884,884,0
|
|
20240912,180800,469107152,884,884,884,884,0
|
|
20240912,180700,469107152,884,884,884,884,0
|
|
20240912,180600,469107152,884,884,884,884,0
|
|
20240912,180500,469107152,884,884,884,884,0
|
|
20240912,180400,469107152,884,884,884,884,0
|
|
20240912,180300,469107152,884,884,884,884,0
|
|
20240912,180200,469107152,884,884,884,884,0
|
|
20240912,180100,469107152,884,884,884,884,0
|
|
20240912,180000,469107152,884,884,884,884,0
|
|
20240912,175900,469107152,884,884,884,884,0
|
|
20240912,175800,469107152,884,884,884,884,0
|
|
20240912,175700,469107152,884,884,884,884,0
|
|
20240912,175600,469107152,884,884,884,884,0
|
|
20240912,175500,469107152,884,884,884,884,0
|
|
20240912,175400,469107152,884,884,884,884,0
|
|
20240912,175300,469107152,884,884,884,884,0
|
|
20240912,175200,469107152,884,884,884,884,6933
|
|
20240912,175100,469107152,884,884,884,884,0
|
|
20240912,175000,469107152,884,884,884,884,0
|
|
20240912,174900,469107152,884,884,884,884,0
|
|
20240912,174800,469107152,884,884,884,884,0
|
|
20240912,174700,469107152,884,884,884,884,0
|
|
20240912,174600,469107152,884,884,884,884,0
|
|
20240912,174500,469107152,884,884,884,884,0
|
|
20240912,174400,469107152,884,884,884,884,0
|
|
20240912,174300,469107152,884,884,884,884,0
|
|
20240912,174200,469107152,884,884,884,884,0
|
|
20240912,174100,469107152,884,884,884,884,0
|
|
20240912,174000,469107152,884,884,884,884,0
|
|
20240912,173900,469107152,884,884,884,884,0
|
|
20240912,173800,469107152,884,884,884,884,0
|
|
20240912,173700,469107152,884,884,884,884,0
|
|
20240912,173600,469107152,884,884,884,884,0
|
|
20240912,173500,469107152,884,884,884,884,0
|
|
20240912,173400,469107152,884,884,884,884,0
|
|
20240912,173300,469107152,884,884,884,884,0
|
|
20240912,173200,469107152,884,884,884,884,0
|
|
20240912,173100,469107152,884,884,884,884,0
|
|
20240912,173000,469107152,884,884,884,884,0
|
|
20240912,172900,469107152,884,884,884,884,0
|
|
20240912,172800,469107152,884,884,884,884,0
|
|
20240912,172700,469107152,884,884,884,884,0
|
|
20240912,172600,469107152,884,884,884,884,0
|
|
20240912,172500,469107152,884,884,884,884,0
|
|
20240912,172400,469107152,884,884,884,884,0
|
|
20240912,172300,469107152,884,884,884,884,0
|
|
20240912,172200,469107152,884,884,884,884,6933
|
|
20240912,172100,469107152,884,884,884,884,0
|
|
20240912,172000,469107152,884,884,884,884,0
|
|
20240912,171900,469107152,884,884,884,884,0
|
|
20240912,171800,469107152,884,884,884,884,0
|
|
20240912,171700,469107152,884,884,884,884,0
|
|
20240912,171600,469107152,884,884,884,884,0
|
|
20240912,171500,469107152,884,884,884,884,0
|
|
20240912,171400,469107152,884,884,884,884,0
|
|
20240912,171300,469107152,884,884,884,884,0
|
|
20240912,171200,469107152,884,884,884,884,0
|
|
20240912,171100,469107152,884,884,884,884,0
|
|
20240912,171000,469107152,884,884,884,884,0
|
|
20240912,170900,469107152,884,884,884,884,0
|
|
20240912,170800,469107152,884,884,884,884,0
|
|
20240912,170700,469107152,884,884,884,884,0
|
|
20240912,170600,469107152,884,884,884,884,0
|
|
20240912,170500,469107152,884,884,884,884,0
|
|
20240912,170400,469107152,884,884,884,884,0
|
|
20240912,170300,469107152,884,884,884,884,0
|
|
20240912,170200,469107152,884,884,884,884,0
|
|
20240912,170100,469107152,884,884,884,884,0
|
|
20240912,170000,469107152,884,884,884,884,0
|
|
20240912,165900,469107152,884,884,884,884,0
|
|
20240912,165800,469107152,884,884,884,884,0
|
|
20240912,165700,469107152,884,884,884,884,0
|
|
20240912,165600,469107152,884,884,884,884,0
|
|
20240912,165500,469107152,884,884,884,884,0
|
|
20240912,165400,469107152,884,884,884,884,0
|
|
20240912,165300,469107152,884,884,884,884,0
|
|
20240912,165200,469107152,884,884,884,884,6933
|
|
20240912,165100,469107152,884,884,884,884,0
|
|
20240912,165000,469107152,884,884,884,884,0
|
|
20240912,164900,469107152,884,884,884,884,0
|
|
20240912,164800,469107152,884,884,884,884,0
|
|
20240912,164700,469107152,884,884,884,884,0
|
|
20240912,164600,469107152,884,884,884,884,0
|
|
20240912,164500,469107152,884,884,884,884,0
|
|
20240912,164400,469107152,884,884,884,884,0
|
|
20240912,164300,469107152,884,884,884,884,0
|
|
20240912,164200,469107152,884,884,884,884,0
|
|
20240912,164100,469107152,884,884,884,884,0
|
|
20240912,164000,469107152,884,884,884,884,0
|
|
20240912,163900,469107152,884,884,884,884,0
|
|
20240912,163800,469107152,884,884,884,884,0
|
|
20240912,163700,469107152,884,884,884,884,0
|
|
20240912,163600,469107152,884,884,884,884,0
|
|
20240912,163500,469107152,884,884,884,884,0
|
|
20240912,163400,469107152,884,884,884,884,0
|
|
20240912,163300,469107152,884,884,884,884,0
|
|
20240912,163200,469107152,884,884,884,884,0
|
|
20240912,163100,469107152,884,884,884,884,0
|
|
20240912,163000,469107152,884,884,884,884,0
|
|
20240912,162900,469107152,884,884,884,884,0
|
|
20240912,162800,469107152,884,884,884,884,0
|
|
20240912,162700,469107152,884,884,884,884,0
|
|
20240912,162600,469107152,884,884,884,884,0
|
|
20240912,162500,469107152,884,884,884,884,0
|
|
20240912,162400,469107152,884,884,884,884,0
|
|
20240912,162300,469107152,884,884,884,884,0
|
|
20240912,162200,469107152,884,884,884,884,6933
|
|
20240912,162100,469107152,884,884,884,884,0
|
|
20240912,162000,469107152,884,884,884,884,0
|
|
20240912,161900,469107152,884,884,884,884,0
|
|
20240912,161800,469107152,884,884,884,884,0
|
|
20240912,161700,469107152,884,884,884,884,0
|
|
20240912,161600,469107152,884,884,884,884,0
|
|
20240912,161500,469107152,884,884,884,884,0
|
|
20240912,161400,469107152,884,884,884,884,0
|
|
20240912,161300,469107152,884,884,884,884,0
|
|
20240912,161200,469107152,884,884,884,884,0
|
|
20240912,161100,469107152,884,884,884,884,0
|
|
20240912,161000,469107152,884,884,884,884,0
|
|
20240912,160900,469107152,884,884,884,884,0
|
|
20240912,160800,469107152,884,884,884,884,0
|
|
20240912,160700,469107152,884,884,884,884,0
|
|
20240912,160600,469107152,884,884,884,884,0
|
|
20240912,160500,469107152,884,884,884,884,0
|
|
20240912,160400,469107152,884,884,884,884,0
|
|
20240912,160300,469107152,884,884,884,884,0
|
|
20240912,160200,469107152,884,884,884,884,0
|
|
20240912,160100,469107152,884,884,884,884,0
|
|
20240912,160000,469107152,884,884,884,884,0
|
|
20240912,155900,469107152,884,884,884,884,0
|
|
20240912,155800,469107152,884,884,884,884,0
|
|
20240912,155700,469107152,884,884,884,884,0
|
|
20240912,155600,469107152,884,884,884,884,0
|
|
20240912,155500,469107152,884,884,884,884,0
|
|
20240912,155400,469107152,884,884,884,884,0
|
|
20240912,155300,469107152,884,884,884,884,0
|
|
20240912,155200,469107152,884,884,884,884,6933
|
|
20240912,155100,469107152,884,884,884,884,0
|
|
20240912,155000,469107152,884,884,884,884,0
|
|
20240912,154900,469107152,884,884,884,884,0
|
|
20240912,154800,469107152,884,884,884,884,0
|
|
20240912,154700,469107152,884,884,884,884,0
|
|
20240912,154600,469107152,884,884,884,884,0
|
|
20240912,154500,469107152,884,884,884,884,0
|
|
20240912,154400,469107152,884,884,884,884,0
|
|
20240912,154300,469107152,884,884,884,884,0
|
|
20240912,154200,469107152,884,884,884,884,0
|
|
20240912,154100,469107152,884,884,884,884,0
|
|
20240912,154000,469107152,884,884,884,884,0
|
|
20240912,153900,469107152,884,884,884,884,0
|
|
20240912,153800,469107152,884,884,884,884,0
|
|
20240912,153700,469107152,884,884,884,884,0
|
|
20240912,153600,469107152,884,884,884,884,0
|
|
20240912,153500,469107152,884,884,884,884,0
|
|
20240912,153400,469107152,884,884,884,884,0
|
|
20240912,153300,469107152,884,884,884,884,0
|
|
20240912,153200,469107152,884,884,884,884,0
|
|
20240912,153100,469107152,884,884,884,884,0
|
|
20240912,153000,469107152,884,884,884,884,6933
|
|
20240912,152900,462978380,891,891,891,891,0
|
|
20240912,152800,462978380,891,891,891,891,0
|
|
20240912,152700,462978380,891,891,891,891,0
|
|
20240912,152600,462978380,891,891,891,891,0
|
|
20240912,152500,462978380,891,891,891,891,0
|
|
20240912,152400,462978380,891,891,891,891,0
|
|
20240912,152300,462978380,891,891,891,891,0
|
|
20240912,152200,462978380,891,891,891,891,0
|
|
20240912,152100,462978380,891,891,891,891,0
|
|
20240912,152000,462978380,891,891,891,891,0
|
|
20240912,151900,462978380,891,897,897,891,1126
|
|
20240912,151800,461974144,898,898,900,898,1863
|
|
20240912,151700,460300654,898,894,898,894,2011
|
|
20240912,151600,458494816,898,896,898,896,81
|
|
20240912,151500,458422238,894,897,897,894,38
|
|
20240912,151400,458388182,891,891,891,891,10
|
|
20240912,151300,458379272,898,891,898,891,2330
|
|
20240912,151200,456294934,891,891,891,891,0
|
|
20240912,151100,456294934,891,891,891,891,10
|
|
20240912,151000,456286024,891,891,891,891,10
|
|
20240912,150900,456277114,890,890,890,890,10
|
|
20240912,150800,456268214,896,889,896,889,760
|
|
20240912,150700,455587324,891,891,891,891,0
|
|
20240912,150600,455587324,891,891,891,891,10
|
|
20240912,150500,455578414,888,896,896,888,1680
|
|
20240912,150400,454079161,896,891,896,891,11
|
|
20240912,150300,454069355,890,890,890,890,0
|
|
20240912,150200,454069355,890,895,896,890,1010
|
|
20240912,150100,453164465,890,895,895,890,2330
|
|
20240912,150000,451080376,892,893,893,892,10
|
|
20240912,145900,451071455,892,892,892,892,10
|
|
20240912,145800,451062535,896,896,896,896,200
|
|
20240912,145700,450883335,891,891,891,891,10
|
|
20240912,145600,450874425,891,891,891,891,270
|
|
20240912,145500,450633855,892,892,892,892,543
|
|
20240912,145400,450149499,896,895,896,895,2000
|
|
20240912,145300,448358628,892,892,892,892,10
|
|
20240912,145200,448349708,892,891,892,891,47
|
|
20240912,145100,448307794,892,891,892,891,310
|
|
20240912,145000,448031284,892,889,892,889,1247
|
|
20240912,144900,446919601,890,890,890,890,2000
|
|
20240912,144800,445139601,888,888,888,888,813
|
|
20240912,144700,444417657,888,889,889,888,135
|
|
20240912,144600,444297652,889,889,889,889,10
|
|
20240912,144500,444288762,889,889,889,889,0
|
|
20240912,144400,444288762,889,889,889,889,10
|
|
20240912,144300,444279872,889,889,889,889,10
|
|
20240912,144200,444270982,888,888,888,888,10
|
|
20240912,144100,444262102,889,888,889,888,12
|
|
20240912,144000,444251444,888,888,889,888,374
|
|
20240912,143900,443919331,889,889,889,889,1
|
|
20240912,143800,443918442,889,889,889,889,10
|
|
20240912,143700,443909552,890,889,890,889,68
|
|
20240912,143600,443849042,888,889,889,888,897
|
|
20240912,143500,443052489,889,889,889,889,10
|
|
20240912,143400,443043599,889,890,890,889,21
|
|
20240912,143300,443024912,888,888,888,888,10
|
|
20240912,143200,443016032,888,890,890,888,1175
|
|
20240912,143100,441970631,887,887,887,887,0
|
|
20240912,143000,441970631,887,887,887,887,11
|
|
20240912,142900,441960874,886,891,891,886,68
|
|
20240912,142800,441900566,891,885,891,884,4036
|
|
20240912,142700,438308219,885,885,885,884,71
|
|
20240912,142600,438245402,885,885,885,885,10
|
|
20240912,142500,438236552,885,885,885,885,10
|
|
20240912,142400,438227702,886,887,887,883,1747
|
|
20240912,142300,436683543,886,886,887,886,329
|
|
20240912,142200,436392048,886,885,888,885,883
|
|
20240912,142100,435610566,885,887,887,885,29
|
|
20240912,142000,435584881,886,886,886,886,10
|
|
20240912,141900,435576021,884,884,884,884,10
|
|
20240912,141800,435567181,884,886,886,884,1277
|
|
20240912,141700,434437240,885,885,885,885,0
|
|
20240912,141600,434437240,885,890,890,885,11
|
|
20240912,141500,434427500,885,886,886,885,11
|
|
20240912,141400,434417763,885,885,885,885,10
|
|
20240912,141300,434408913,884,884,884,884,0
|
|
20240912,141200,434408913,884,885,885,884,202
|
|
20240912,141100,434230153,885,890,890,885,1310
|
|
20240912,141000,433064303,885,885,885,885,10
|
|
20240912,140900,433055453,885,885,885,885,10
|
|
20240912,140800,433046603,883,886,886,883,1740
|
|
20240912,140700,431508310,886,886,886,886,10
|
|
20240912,140600,431499450,886,886,886,886,10
|
|
20240912,140500,431490590,886,886,886,886,10
|
|
20240912,140400,431481730,886,886,890,886,21
|
|
20240912,140300,431463108,885,885,885,885,10
|
|
20240912,140200,431454258,885,890,890,885,4
|
|
20240912,140100,431450707,885,885,885,885,10
|
|
20240912,140000,431441857,885,887,887,885,11
|
|
20240912,135900,431432116,885,887,887,885,10
|
|
20240912,135800,431423263,888,890,890,888,3
|
|
20240912,135700,431420596,885,885,885,885,210
|
|
20240912,135600,431234746,885,887,887,885,11
|
|
20240912,135500,431225008,884,884,884,884,10
|
|
20240912,135400,431216168,885,885,885,885,181
|
|
20240912,135300,431055983,884,886,886,884,39
|
|
20240912,135200,431021485,885,888,888,885,102
|
|
20240912,135100,430931209,885,885,885,885,10
|
|
20240912,135000,430922359,884,885,887,884,811
|
|
20240912,134900,430204869,885,887,887,885,4707
|
|
20240912,134800,426032870,887,887,889,887,634
|
|
20240912,134700,425470488,887,888,888,887,11
|
|
20240912,134600,425460730,888,888,888,887,1429
|
|
20240912,134500,424192137,888,888,888,888,10
|
|
20240912,134400,424183257,889,890,891,889,87
|
|
20240912,134300,424105868,888,889,891,888,430
|
|
20240912,134200,423724021,888,891,891,888,22
|
|
20240912,134100,423704461,889,887,891,887,237
|
|
20240912,134000,423494226,891,889,891,889,15
|
|
20240912,133900,423480882,891,892,892,889,29
|
|
20240912,133800,423455057,887,888,888,887,12
|
|
20240912,133700,423444411,888,888,888,888,67
|
|
20240912,133600,423384915,892,887,892,887,12
|
|
20240912,133500,423374261,888,888,888,888,6
|
|
20240912,133400,423368933,887,888,888,887,4820
|
|
20240912,133300,419093077,888,888,888,888,10
|
|
20240912,133200,419084197,888,888,888,888,10
|
|
20240912,133100,419075317,893,887,893,887,18
|
|
20240912,133000,419059303,887,888,888,887,181
|
|
20240912,132900,418898608,887,887,887,887,10
|
|
20240912,132800,418889738,888,888,888,888,10
|
|
20240912,132700,418880858,887,888,888,887,10
|
|
20240912,132600,418871981,893,887,893,887,13
|
|
20240912,132500,418860442,887,887,887,887,0
|
|
20240912,132400,418860442,887,887,887,887,29
|
|
20240912,132300,418834719,887,887,887,887,10
|
|
20240912,132200,418825849,887,887,893,887,1625
|
|
20240912,132100,417384458,887,887,888,887,1883
|
|
20240912,132000,415714055,888,889,889,888,1032
|
|
20240912,131900,414797629,888,890,890,888,29
|
|
20240912,131800,414771857,889,889,889,889,10
|
|
20240912,131700,414762967,888,888,888,888,10
|
|
20240912,131600,414754087,895,894,895,894,11
|
|
20240912,131500,414744252,888,888,888,888,10
|
|
20240912,131400,414735372,889,893,895,888,511
|
|
20240912,131300,414280439,893,895,895,893,32
|
|
20240912,131200,414251819,893,893,893,893,10
|
|
20240912,131100,414242889,893,893,893,893,0
|
|
20240912,131000,414242889,893,893,893,893,10
|
|
20240912,130900,414233959,895,895,895,895,150
|
|
20240912,130800,414099709,895,895,895,895,14
|
|
20240912,130700,414087179,895,894,895,894,34
|
|
20240912,130600,414056752,895,895,895,895,0
|
|
20240912,130500,414056752,895,895,895,895,0
|
|
20240912,130400,414056752,895,895,895,895,10
|
|
20240912,130300,414047802,893,893,893,893,100
|
|
20240912,130200,413958502,893,894,894,893,20
|
|
20240912,130100,413940641,893,894,894,893,59
|
|
20240912,130000,413887953,893,894,894,893,3
|
|
20240912,125900,413885273,892,895,895,892,106
|
|
20240912,125800,413790421,895,895,895,895,0
|
|
20240912,125700,413790421,895,895,895,895,0
|
|
20240912,125600,413790421,895,895,895,895,3
|
|
20240912,125500,413787736,892,892,892,892,20
|
|
20240912,125400,413769896,895,895,895,895,0
|
|
20240912,125300,413769896,895,895,895,895,0
|
|
20240912,125200,413769896,895,895,895,895,50
|
|
20240912,125100,413725146,894,894,894,894,0
|
|
20240912,125000,413725146,894,894,894,894,525
|
|
20240912,124900,413255796,896,896,896,896,0
|
|
20240912,124800,413255796,896,895,896,895,50
|
|
20240912,124700,413211036,895,895,895,895,50
|
|
20240912,124600,413166286,896,894,896,894,563
|
|
20240912,124500,412662888,894,894,894,894,200
|
|
20240912,124400,412484088,896,894,896,894,619
|
|
20240912,124300,411930625,894,894,894,894,405
|
|
20240912,124200,411568555,894,894,894,894,261
|
|
20240912,124100,411335221,894,894,894,894,0
|
|
20240912,124000,411335221,894,894,894,894,0
|
|
20240912,123900,411335221,894,894,894,894,338
|
|
20240912,123800,411033049,894,894,894,894,0
|
|
20240912,123700,411033049,894,894,894,894,0
|
|
20240912,123600,411033049,894,889,894,889,3
|
|
20240912,123500,411030377,894,890,894,889,496
|
|
20240912,123400,410589346,891,893,893,891,54
|
|
20240912,123300,410541180,894,894,894,894,500
|
|
20240912,123200,410094180,894,893,894,893,532
|
|
20240912,123100,409618601,893,893,893,893,0
|
|
20240912,123000,409618601,893,893,893,893,0
|
|
20240912,122900,409618601,893,893,893,893,1
|
|
20240912,122800,409617708,891,890,891,890,2202
|
|
20240912,122700,407656505,889,889,889,889,4
|
|
20240912,122600,407652949,890,890,890,890,0
|
|
20240912,122500,407652949,890,890,890,890,0
|
|
20240912,122400,407652949,890,890,890,890,1
|
|
20240912,122300,407652059,890,890,890,890,1
|
|
20240912,122200,407651169,888,890,890,888,15
|
|
20240912,122100,407637821,890,890,890,890,0
|
|
20240912,122000,407637821,890,890,890,890,0
|
|
20240912,121900,407637821,890,890,890,890,0
|
|
20240912,121800,407637821,890,887,890,886,332
|
|
20240912,121700,407343341,887,888,888,887,40
|
|
20240912,121600,407307859,888,887,890,887,29
|
|
20240912,121500,407282082,887,887,887,887,31
|
|
20240912,121400,407254585,887,887,888,887,695
|
|
20240912,121300,406638066,887,887,887,887,107
|
|
20240912,121200,406543157,887,887,888,886,292
|
|
20240912,121100,406284433,888,888,888,887,4
|
|
20240912,121000,406280882,888,888,888,887,3
|
|
20240912,120900,406278219,887,887,887,886,531
|
|
20240912,120800,405807651,888,888,888,888,0
|
|
20240912,120700,405807651,888,887,888,887,9
|
|
20240912,120600,405799665,888,886,888,886,1505
|
|
20240912,120500,404466227,888,887,888,886,2452
|
|
20240912,120400,402293148,888,887,888,887,172
|
|
20240912,120300,402140582,888,888,888,888,0
|
|
20240912,120200,402140582,888,889,890,888,12
|
|
20240912,120100,402129916,890,890,890,890,37
|
|
20240912,120000,402096986,890,888,890,888,16
|
|
20240912,115900,402082770,890,889,890,888,6
|
|
20240912,115800,402077434,890,888,890,888,20
|
|
20240912,115700,402059667,890,890,890,889,3
|
|
20240912,115600,402056998,887,887,890,887,124
|
|
20240912,115500,401946887,890,890,890,886,915
|
|
20240912,115400,401135577,889,888,890,887,121
|
|
20240912,115300,401028194,889,890,890,889,53
|
|
20240912,115200,400981076,887,889,889,887,381
|
|
20240912,115100,400642764,891,891,891,890,26
|
|
20240912,115000,400619619,890,890,890,890,125
|
|
20240912,114900,400508369,890,890,890,890,3
|
|
20240912,114800,400505699,889,890,890,889,2
|
|
20240912,114700,400503920,890,888,890,888,44
|
|
20240912,114600,400464842,888,888,888,888,356
|
|
20240912,114500,400148714,890,890,890,890,0
|
|
20240912,114400,400148714,890,889,890,889,2
|
|
20240912,114300,400146935,890,889,890,889,462
|
|
20240912,114200,399736074,889,889,889,889,0
|
|
20240912,114100,399736074,889,889,889,889,0
|
|
20240912,114000,399736074,889,889,889,886,4
|
|
20240912,113900,399732524,887,887,887,887,180
|
|
20240912,113800,399572864,890,887,890,885,6008
|
|
20240912,113700,394254334,888,888,888,888,1
|
|
20240912,113600,394253446,888,889,889,888,20
|
|
20240912,113500,394235685,888,889,889,888,21
|
|
20240912,113400,394217034,890,889,890,886,3653
|
|
20240912,113300,390978352,885,892,892,885,3018
|
|
20240912,113200,388305210,895,895,895,895,1
|
|
20240912,113100,388304315,895,895,895,895,2
|
|
20240912,113000,388302525,893,893,893,893,1
|
|
20240912,112900,388301632,894,894,894,894,11
|
|
20240912,112800,388291798,891,891,891,891,192
|
|
20240912,112700,388120726,891,891,891,891,0
|
|
20240912,112600,388120726,891,891,891,891,0
|
|
20240912,112500,388120726,891,891,891,891,2705
|
|
20240912,112400,385710571,891,891,891,891,2
|
|
20240912,112300,385708789,890,894,894,890,259
|
|
20240912,112200,385477343,892,894,894,891,169
|
|
20240912,112100,385326274,891,893,893,891,5
|
|
20240912,112000,385321815,885,895,896,885,943
|
|
20240912,111900,384485024,896,897,897,896,104
|
|
20240912,111800,384391838,898,898,898,898,1
|
|
20240912,111700,384390940,893,893,893,893,279
|
|
20240912,111600,384141793,891,893,893,891,210
|
|
20240912,111500,383954444,893,893,893,893,100
|
|
20240912,111400,383865144,893,895,895,893,21
|
|
20240912,111300,383846388,896,896,896,896,6
|
|
20240912,111200,383841012,896,896,896,896,1
|
|
20240912,111100,383840116,896,895,900,895,15
|
|
20240912,111000,383826638,896,897,897,894,23
|
|
20240912,110900,383806066,897,894,900,890,278
|
|
20240912,110800,383558551,893,894,894,893,54
|
|
20240912,110700,383510327,895,896,897,893,505
|
|
20240912,110600,383058567,897,898,903,897,698
|
|
20240912,110500,382430464,898,898,898,898,20
|
|
20240912,110400,382412504,898,897,898,897,2
|
|
20240912,110300,382410709,893,898,898,893,465
|
|
20240912,110200,381995422,895,892,898,892,5572
|
|
20240912,110100,377014821,892,892,892,892,22
|
|
20240912,110000,376995197,892,889,892,887,1443
|
|
20240912,105900,375715129,890,891,891,890,164
|
|
20240912,105800,375569166,892,892,892,892,0
|
|
20240912,105700,375569166,892,892,892,892,0
|
|
20240912,105600,375569166,892,892,892,892,2
|
|
20240912,105500,375567382,889,888,889,888,247
|
|
20240912,105400,375347800,889,889,889,889,1
|
|
20240912,105300,375346911,889,891,891,885,6161
|
|
20240912,105200,369887206,892,892,892,892,0
|
|
20240912,105100,369887206,892,892,892,892,0
|
|
20240912,105000,369887206,892,892,892,892,0
|
|
20240912,104900,369887206,892,892,892,892,1
|
|
20240912,104800,369886314,890,892,893,886,3890
|
|
20240912,104700,366433417,893,893,893,893,0
|
|
20240912,104600,366433417,893,892,893,892,93
|
|
20240912,104500,366350369,893,893,893,893,142
|
|
20240912,104400,366223563,893,892,893,892,407
|
|
20240912,104300,365860494,892,892,892,892,18
|
|
20240912,104200,365844438,893,893,893,893,2254
|
|
20240912,104100,363831616,893,893,893,893,0
|
|
20240912,104000,363831616,893,893,893,893,1
|
|
20240912,103900,363830723,892,892,892,892,19
|
|
20240912,103800,363813775,890,890,890,889,695
|
|
20240912,103700,363195420,890,889,890,889,141
|
|
20240912,103600,363069953,890,893,893,890,58
|
|
20240912,103500,363018268,891,891,891,891,501
|
|
20240912,103400,362571877,888,888,888,888,283
|
|
20240912,103300,362320573,887,887,887,887,0
|
|
20240912,103200,362320573,887,886,887,885,2230
|
|
20240912,103100,360346421,885,886,886,885,19
|
|
20240912,103000,360329603,885,887,887,885,668
|
|
20240912,102900,359738357,887,892,893,887,65
|
|
20240912,102800,359680583,892,894,894,891,24
|
|
20240912,102700,359659135,894,892,894,890,246
|
|
20240912,102600,359439678,890,889,891,889,1152
|
|
20240912,102500,358413477,889,888,889,885,1996
|
|
20240912,102400,356644716,886,885,886,884,10888
|
|
20240912,102300,347008274,886,887,887,886,839
|
|
20240912,102200,346264904,887,888,888,887,372
|
|
20240912,102100,345934880,889,890,890,889,523
|
|
20240912,102000,345469856,890,890,890,890,839
|
|
20240912,101900,344723146,890,890,890,890,0
|
|
20240912,101800,344723146,890,889,890,889,1001
|
|
20240912,101700,343833256,890,889,890,889,300
|
|
20240912,101600,343566307,889,890,890,889,460
|
|
20240912,101500,343157356,891,891,891,891,0
|
|
20240912,101400,343157356,891,890,891,890,128
|
|
20240912,101300,343043313,890,890,890,890,0
|
|
20240912,101200,343043313,890,890,890,890,40
|
|
20240912,101100,343007713,892,892,892,892,4
|
|
20240912,101000,343004145,892,891,892,891,92
|
|
20240912,100900,342922171,891,891,891,891,0
|
|
20240912,100800,342922171,891,891,891,891,8
|
|
20240912,100700,342915043,891,891,891,891,22
|
|
20240912,100600,342895441,892,890,892,890,215
|
|
20240912,100500,342703669,890,891,891,890,3166
|
|
20240912,100400,339884885,892,893,893,892,466
|
|
20240912,100300,339468752,890,895,895,890,1537
|
|
20240912,100200,338096694,894,893,894,893,4594
|
|
20240912,100100,333994201,894,891,897,890,53923
|
|
20240912,100000,285841836,890,889,891,886,245
|
|
20240912,095900,285624679,893,893,894,890,162
|
|
20240912,095800,285480404,895,895,895,895,100
|
|
20240912,095700,285390904,898,898,898,898,1
|
|
20240912,095600,285390006,893,889,893,885,4513
|
|
20240912,095500,281383125,891,887,893,887,2517
|
|
20240912,095400,279143303,893,889,893,886,1374
|
|
20240912,095300,277925034,890,889,896,886,3204
|
|
20240912,095200,275080977,889,894,894,888,895
|
|
20240912,095100,274282472,895,889,897,887,5201
|
|
20240912,095000,269665698,889,898,898,885,14202
|
|
20240912,094900,257053391,895,902,902,892,4137
|
|
20240912,094800,253340855,902,902,902,897,1763
|
|
20240912,094700,251759351,902,901,902,901,11
|
|
20240912,094600,251749439,901,896,901,896,9
|
|
20240912,094500,251741370,901,896,903,896,1406
|
|
20240912,094400,250481527,901,896,901,892,4265
|
|
20240912,094300,246667617,892,900,900,892,8208
|
|
20240912,094200,239332353,904,900,905,897,4670
|
|
20240912,094100,235135810,900,909,916,900,14220
|
|
20240912,094000,222275125,907,916,916,905,13841
|
|
20240912,093900,209717374,913,930,930,906,18136
|
|
20240912,093800,193081542,931,929,943,927,23814
|
|
20240912,093700,170890114,933,947,949,927,15410
|
|
20240912,093600,156503295,950,909,950,908,6062
|
|
20240912,093500,150893812,909,909,909,909,4491
|
|
20240912,093400,146811493,909,905,909,903,971
|
|
20240912,093300,145934054,904,909,911,904,4792
|
|
20240912,093200,141593376,910,919,920,904,2357
|
|
20240912,093100,139461252,920,909,927,908,4947
|
|
20240912,093000,134918901,911,918,918,911,3390
|
|
20240912,092900,131817099,917,918,918,912,3153
|
|
20240912,092800,128925092,907,907,907,907,99
|
|
20240912,092700,128835299,903,903,903,902,204
|
|
20240912,092600,128651179,904,905,905,904,3
|
|
20240912,092500,128648466,903,905,905,900,2199
|
|
20240912,092400,126665822,906,907,907,906,3
|
|
20240912,092300,126663102,906,903,906,902,694
|
|
20240912,092200,126036720,910,903,910,903,1784
|
|
20240912,092100,124425677,903,909,909,901,2571
|
|
20240912,092000,122101984,908,912,928,908,32425
|
|
20240912,091900,92470594,910,905,912,895,32455
|
|
20240912,091800,63074471,905,902,906,902,4917
|
|
20240912,091700,58624808,902,893,902,893,277
|
|
20240912,091600,58377309,894,894,894,893,1871
|
|
20240912,091500,56705280,893,896,897,893,785
|
|
20240912,091400,56004259,897,903,903,895,1123
|
|
20240912,091300,54998571,903,890,903,889,4943
|
|
20240912,091200,50589217,890,890,890,890,255
|
|
20240912,091100,50362267,890,892,892,890,1374
|
|
20240912,091000,49138836,895,895,895,891,1228
|
|
20240912,090900,48039809,895,891,898,891,3599
|
|
20240912,090800,44825287,891,887,894,886,1175
|
|
20240912,090700,43783704,892,887,894,887,2879
|
|
20240912,090600,41229851,887,887,887,885,2112
|
|
20240912,090500,39358072,890,890,893,885,4670
|
|
20240912,090400,35195994,893,889,895,888,2300
|
|
20240912,090300,33151706,888,904,904,888,1529
|
|
20240912,090200,31792109,904,888,904,888,7653
|
|
20240912,090100,24974379,889,892,892,889,11927
|
|
20240912,090000,14348657,892,906,906,892,14581
|