595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185200,305739111,858,858,858,858,2974
|
|
20240913,185100,305739111,858,858,858,858,0
|
|
20240913,185000,305739111,858,858,858,858,0
|
|
20240913,184900,305739111,858,858,858,858,0
|
|
20240913,184800,305739111,858,858,858,858,0
|
|
20240913,184700,305739111,858,858,858,858,0
|
|
20240913,184600,305739111,858,858,858,858,0
|
|
20240913,184500,305739111,858,858,858,858,0
|
|
20240913,184400,305739111,858,858,858,858,0
|
|
20240913,184300,305739111,858,858,858,858,0
|
|
20240913,184200,305739111,858,858,858,858,0
|
|
20240913,184100,305739111,858,858,858,858,0
|
|
20240913,184000,305739111,858,858,858,858,0
|
|
20240913,183900,305739111,858,858,858,858,0
|
|
20240913,183800,305739111,858,858,858,858,0
|
|
20240913,183700,305739111,858,858,858,858,0
|
|
20240913,183600,305739111,858,858,858,858,0
|
|
20240913,183500,305739111,858,858,858,858,0
|
|
20240913,183400,305739111,858,858,858,858,0
|
|
20240913,183300,305739111,858,858,858,858,0
|
|
20240913,183200,305739111,858,858,858,858,0
|
|
20240913,183100,305739111,858,858,858,858,0
|
|
20240913,183000,305739111,858,858,858,858,0
|
|
20240913,182900,305739111,858,858,858,858,0
|
|
20240913,182800,305739111,858,858,858,858,0
|
|
20240913,182700,305739111,858,858,858,858,0
|
|
20240913,182600,305739111,858,858,858,858,0
|
|
20240913,182500,305739111,858,858,858,858,0
|
|
20240913,182400,305739111,858,858,858,858,0
|
|
20240913,182300,305739111,858,858,858,858,0
|
|
20240913,182200,305739111,858,858,858,858,2974
|
|
20240913,182100,305739111,858,858,858,858,0
|
|
20240913,182000,305739111,858,858,858,858,0
|
|
20240913,181900,305739111,858,858,858,858,0
|
|
20240913,181800,305739111,858,858,858,858,0
|
|
20240913,181700,305739111,858,858,858,858,0
|
|
20240913,181600,305739111,858,858,858,858,0
|
|
20240913,181500,305739111,858,858,858,858,0
|
|
20240913,181400,305739111,858,858,858,858,0
|
|
20240913,181300,305739111,858,858,858,858,0
|
|
20240913,181200,305739111,858,858,858,858,0
|
|
20240913,181100,305739111,858,858,858,858,0
|
|
20240913,181000,305739111,858,858,858,858,0
|
|
20240913,180900,305739111,858,858,858,858,0
|
|
20240913,180800,305739111,858,858,858,858,0
|
|
20240913,180700,305739111,858,858,858,858,0
|
|
20240913,180600,305739111,858,858,858,858,0
|
|
20240913,180500,305739111,858,858,858,858,0
|
|
20240913,180400,305739111,858,858,858,858,0
|
|
20240913,180300,305739111,858,858,858,858,0
|
|
20240913,180200,305739111,858,858,858,858,0
|
|
20240913,180100,305739111,858,858,858,858,0
|
|
20240913,180000,305739111,858,858,858,858,0
|
|
20240913,175900,305739111,858,858,858,858,0
|
|
20240913,175800,305739111,858,858,858,858,0
|
|
20240913,175700,305739111,858,858,858,858,0
|
|
20240913,175600,305739111,858,858,858,858,0
|
|
20240913,175500,305739111,858,858,858,858,0
|
|
20240913,175400,305739111,858,858,858,858,0
|
|
20240913,175300,305739111,858,858,858,858,0
|
|
20240913,175200,305739111,858,858,858,858,2974
|
|
20240913,175100,305739111,858,858,858,858,0
|
|
20240913,175000,305739111,858,858,858,858,0
|
|
20240913,174900,305739111,858,858,858,858,0
|
|
20240913,174800,305739111,858,858,858,858,0
|
|
20240913,174700,305739111,858,858,858,858,0
|
|
20240913,174600,305739111,858,858,858,858,0
|
|
20240913,174500,305739111,858,858,858,858,0
|
|
20240913,174400,305739111,858,858,858,858,0
|
|
20240913,174300,305739111,858,858,858,858,0
|
|
20240913,174200,305739111,858,858,858,858,0
|
|
20240913,174100,305739111,858,858,858,858,0
|
|
20240913,174000,305739111,858,858,858,858,0
|
|
20240913,173900,305739111,858,858,858,858,0
|
|
20240913,173800,305739111,858,858,858,858,0
|
|
20240913,173700,305739111,858,858,858,858,0
|
|
20240913,173600,305739111,858,858,858,858,0
|
|
20240913,173500,305739111,858,858,858,858,0
|
|
20240913,173400,305739111,858,858,858,858,0
|
|
20240913,173300,305739111,858,858,858,858,0
|
|
20240913,173200,305739111,858,858,858,858,0
|
|
20240913,173100,305739111,858,858,858,858,0
|
|
20240913,173000,305739111,858,858,858,858,0
|
|
20240913,172900,305739111,858,858,858,858,0
|
|
20240913,172800,305739111,858,858,858,858,0
|
|
20240913,172700,305739111,858,858,858,858,0
|
|
20240913,172600,305739111,858,858,858,858,0
|
|
20240913,172500,305739111,858,858,858,858,0
|
|
20240913,172400,305739111,858,858,858,858,0
|
|
20240913,172300,305739111,858,858,858,858,0
|
|
20240913,172200,305739111,858,858,858,858,2974
|
|
20240913,172100,305739111,858,858,858,858,0
|
|
20240913,172000,305739111,858,858,858,858,0
|
|
20240913,171900,305739111,858,858,858,858,0
|
|
20240913,171800,305739111,858,858,858,858,0
|
|
20240913,171700,305739111,858,858,858,858,0
|
|
20240913,171600,305739111,858,858,858,858,0
|
|
20240913,171500,305739111,858,858,858,858,0
|
|
20240913,171400,305739111,858,858,858,858,0
|
|
20240913,171300,305739111,858,858,858,858,0
|
|
20240913,171200,305739111,858,858,858,858,0
|
|
20240913,171100,305739111,858,858,858,858,0
|
|
20240913,171000,305739111,858,858,858,858,0
|
|
20240913,170900,305739111,858,858,858,858,0
|
|
20240913,170800,305739111,858,858,858,858,0
|
|
20240913,170700,305739111,858,858,858,858,0
|
|
20240913,170600,305739111,858,858,858,858,0
|
|
20240913,170500,305739111,858,858,858,858,0
|
|
20240913,170400,305739111,858,858,858,858,0
|
|
20240913,170300,305739111,858,858,858,858,0
|
|
20240913,170200,305739111,858,858,858,858,0
|
|
20240913,170100,305739111,858,858,858,858,0
|
|
20240913,170000,305739111,858,858,858,858,0
|
|
20240913,165900,305739111,858,858,858,858,0
|
|
20240913,165800,305739111,858,858,858,858,0
|
|
20240913,165700,305739111,858,858,858,858,0
|
|
20240913,165600,305739111,858,858,858,858,0
|
|
20240913,165500,305739111,858,858,858,858,0
|
|
20240913,165400,305739111,858,858,858,858,0
|
|
20240913,165300,305739111,858,858,858,858,0
|
|
20240913,165200,305739111,858,858,858,858,2974
|
|
20240913,165100,305739111,858,858,858,858,0
|
|
20240913,165000,305739111,858,858,858,858,0
|
|
20240913,164900,305739111,858,858,858,858,0
|
|
20240913,164800,305739111,858,858,858,858,0
|
|
20240913,164700,305739111,858,858,858,858,0
|
|
20240913,164600,305739111,858,858,858,858,0
|
|
20240913,164500,305739111,858,858,858,858,0
|
|
20240913,164400,305739111,858,858,858,858,0
|
|
20240913,164300,305739111,858,858,858,858,0
|
|
20240913,164200,305739111,858,858,858,858,0
|
|
20240913,164100,305739111,858,858,858,858,0
|
|
20240913,164000,305739111,858,858,858,858,0
|
|
20240913,163900,305739111,858,858,858,858,0
|
|
20240913,163800,305739111,858,858,858,858,0
|
|
20240913,163700,305739111,858,858,858,858,0
|
|
20240913,163600,305739111,858,858,858,858,0
|
|
20240913,163500,305739111,858,858,858,858,0
|
|
20240913,163400,305739111,858,858,858,858,0
|
|
20240913,163300,305739111,858,858,858,858,0
|
|
20240913,163200,305739111,858,858,858,858,0
|
|
20240913,163100,305739111,858,858,858,858,0
|
|
20240913,163000,305739111,858,858,858,858,0
|
|
20240913,162900,305739111,858,858,858,858,0
|
|
20240913,162800,305739111,858,858,858,858,0
|
|
20240913,162700,305739111,858,858,858,858,0
|
|
20240913,162600,305739111,858,858,858,858,0
|
|
20240913,162500,305739111,858,858,858,858,0
|
|
20240913,162400,305739111,858,858,858,858,0
|
|
20240913,162300,305739111,858,858,858,858,0
|
|
20240913,162200,305739111,858,858,858,858,2974
|
|
20240913,162100,305739111,858,858,858,858,0
|
|
20240913,162000,305739111,858,858,858,858,0
|
|
20240913,161900,305739111,858,858,858,858,0
|
|
20240913,161800,305739111,858,858,858,858,0
|
|
20240913,161700,305739111,858,858,858,858,0
|
|
20240913,161600,305739111,858,858,858,858,0
|
|
20240913,161500,305739111,858,858,858,858,0
|
|
20240913,161400,305739111,858,858,858,858,0
|
|
20240913,161300,305739111,858,858,858,858,0
|
|
20240913,161200,305739111,858,858,858,858,0
|
|
20240913,161100,305739111,858,858,858,858,0
|
|
20240913,161000,305739111,858,858,858,858,0
|
|
20240913,160900,305739111,858,858,858,858,0
|
|
20240913,160800,305739111,858,858,858,858,0
|
|
20240913,160700,305739111,858,858,858,858,0
|
|
20240913,160600,305739111,858,858,858,858,0
|
|
20240913,160500,305739111,858,858,858,858,0
|
|
20240913,160400,305739111,858,858,858,858,0
|
|
20240913,160300,305739111,858,858,858,858,0
|
|
20240913,160200,305739111,858,858,858,858,0
|
|
20240913,160100,305739111,858,858,858,858,0
|
|
20240913,160000,305739111,858,858,858,858,0
|
|
20240913,155900,305739111,858,858,858,858,0
|
|
20240913,155800,305739111,858,858,858,858,0
|
|
20240913,155700,305739111,858,858,858,858,0
|
|
20240913,155600,305739111,858,858,858,858,0
|
|
20240913,155500,305739111,858,858,858,858,0
|
|
20240913,155400,305739111,858,858,858,858,0
|
|
20240913,155300,305739111,858,858,858,858,0
|
|
20240913,155200,305739111,858,858,858,858,2974
|
|
20240913,155100,305739111,858,858,858,858,0
|
|
20240913,155000,305739111,858,858,858,858,0
|
|
20240913,154900,305739111,858,858,858,858,0
|
|
20240913,154800,305739111,858,858,858,858,0
|
|
20240913,154700,305739111,858,858,858,858,0
|
|
20240913,154600,305739111,858,858,858,858,0
|
|
20240913,154500,305739111,858,858,858,858,0
|
|
20240913,154400,305739111,858,858,858,858,0
|
|
20240913,154300,305739111,858,858,858,858,0
|
|
20240913,154200,305739111,858,858,858,858,0
|
|
20240913,154100,305739111,858,858,858,858,0
|
|
20240913,154000,305739111,858,858,858,858,0
|
|
20240913,153900,305739111,858,858,858,858,0
|
|
20240913,153800,305739111,858,858,858,858,0
|
|
20240913,153700,305739111,858,858,858,858,0
|
|
20240913,153600,305739111,858,858,858,858,0
|
|
20240913,153500,305739111,858,858,858,858,0
|
|
20240913,153400,305739111,858,858,858,858,0
|
|
20240913,153300,305739111,858,858,858,858,0
|
|
20240913,153200,305739111,858,858,858,858,0
|
|
20240913,153100,305739111,858,858,858,858,0
|
|
20240913,153000,305739111,858,858,858,858,2974
|
|
20240913,152900,303187419,859,859,859,859,0
|
|
20240913,152800,303187419,859,859,859,859,0
|
|
20240913,152700,303187419,859,859,859,859,0
|
|
20240913,152600,303187419,859,859,859,859,0
|
|
20240913,152500,303187419,859,859,859,859,0
|
|
20240913,152400,303187419,859,859,859,859,0
|
|
20240913,152300,303187419,859,859,859,859,0
|
|
20240913,152200,303187419,859,859,859,859,0
|
|
20240913,152100,303187419,859,859,859,859,0
|
|
20240913,152000,303187419,859,859,859,859,0
|
|
20240913,151900,303187419,859,854,859,854,2000
|
|
20240913,151800,301469534,854,854,854,854,234
|
|
20240913,151700,301269698,856,855,856,855,471
|
|
20240913,151600,300866983,854,853,855,853,60
|
|
20240913,151500,300815743,851,860,860,851,201
|
|
20240913,151400,300642892,861,850,861,850,83
|
|
20240913,151300,300571730,857,857,857,857,0
|
|
20240913,151200,300571730,857,857,857,857,0
|
|
20240913,151100,300571730,857,849,857,847,788
|
|
20240913,151000,299901489,849,849,849,848,277
|
|
20240913,150900,299666352,849,850,850,849,515
|
|
20240913,150800,299229116,849,850,850,849,170
|
|
20240913,150700,299084784,849,850,857,849,3332
|
|
20240913,150600,296234389,850,850,850,850,0
|
|
20240913,150500,296234389,850,850,850,850,200
|
|
20240913,150400,296064389,851,851,851,851,0
|
|
20240913,150300,296064389,851,851,851,851,100
|
|
20240913,150200,295979289,851,847,851,847,477
|
|
20240913,150100,295575114,847,852,852,847,1099
|
|
20240913,150000,294639560,852,852,852,852,1
|
|
20240913,145900,294638708,856,856,856,856,1
|
|
20240913,145800,294637852,852,852,852,852,10
|
|
20240913,145700,294629332,856,856,856,856,0
|
|
20240913,145600,294629332,856,856,856,856,1
|
|
20240913,145500,294628476,854,854,854,854,0
|
|
20240913,145400,294628476,854,853,854,853,23
|
|
20240913,145300,294608835,852,852,852,852,0
|
|
20240913,145200,294608835,852,852,852,852,0
|
|
20240913,145100,294608835,852,853,853,852,44
|
|
20240913,145000,294571321,853,856,856,853,811
|
|
20240913,144900,293878905,855,855,855,855,100
|
|
20240913,144800,293793405,853,853,853,853,257
|
|
20240913,144700,293574184,850,850,850,850,0
|
|
20240913,144600,293574184,850,850,850,850,0
|
|
20240913,144500,293574184,850,847,850,843,109105
|
|
20240913,144400,200842391,848,853,853,848,930
|
|
20240913,144300,200051925,850,850,850,850,10
|
|
20240913,144200,200043425,853,853,853,853,1
|
|
20240913,144100,200042572,852,852,852,852,0
|
|
20240913,144000,200042572,852,852,852,852,0
|
|
20240913,143900,200042572,852,852,852,852,0
|
|
20240913,143800,200042572,852,852,852,852,0
|
|
20240913,143700,200042572,852,852,852,852,0
|
|
20240913,143600,200042572,852,851,852,851,1110
|
|
20240913,143500,199096962,853,853,853,853,1000
|
|
20240913,143400,198243962,853,854,854,853,223
|
|
20240913,143300,198053571,854,854,854,844,1298
|
|
20240913,143200,196953756,850,850,850,850,0
|
|
20240913,143100,196953756,850,850,850,850,318
|
|
20240913,143000,196683456,852,852,852,852,0
|
|
20240913,142900,196683456,852,854,854,852,101
|
|
20240913,142800,196597398,850,850,850,850,0
|
|
20240913,142700,196597398,850,852,852,850,196
|
|
20240913,142600,196430593,851,851,851,851,10
|
|
20240913,142500,196422083,851,851,851,851,0
|
|
20240913,142400,196422083,851,851,851,851,0
|
|
20240913,142300,196422083,851,851,851,851,0
|
|
20240913,142200,196422083,851,851,851,851,0
|
|
20240913,142100,196422083,851,851,851,851,0
|
|
20240913,142000,196422083,851,851,851,851,0
|
|
20240913,141900,196422083,851,851,851,851,10
|
|
20240913,141800,196413573,852,852,852,852,0
|
|
20240913,141700,196413573,852,852,852,852,0
|
|
20240913,141600,196413573,852,851,852,851,13
|
|
20240913,141500,196402507,855,855,855,855,0
|
|
20240913,141400,196402507,855,855,855,855,0
|
|
20240913,141300,196402507,855,845,855,842,3254
|
|
20240913,141200,193656661,845,855,855,845,529
|
|
20240913,141100,193204846,855,855,855,855,55
|
|
20240913,141000,193157821,855,855,855,855,0
|
|
20240913,140900,193157821,855,855,855,855,5
|
|
20240913,140800,193153546,854,854,854,854,10000
|
|
20240913,140700,184613546,854,854,854,844,20922
|
|
20240913,140600,166881917,854,851,854,851,2277
|
|
20240913,140500,164940146,850,850,850,850,0
|
|
20240913,140400,164940146,850,850,850,850,624
|
|
20240913,140300,164409746,850,850,850,850,0
|
|
20240913,140200,164409746,850,850,850,850,196
|
|
20240913,140100,164243146,849,849,849,849,11
|
|
20240913,140000,164233807,849,849,849,849,1061
|
|
20240913,135900,163333018,849,849,849,849,0
|
|
20240913,135800,163333018,849,849,849,849,0
|
|
20240913,135700,163333018,849,849,849,849,25
|
|
20240913,135600,163311793,849,849,849,849,11
|
|
20240913,135500,163302454,849,849,849,849,1276
|
|
20240913,135400,162219130,849,849,849,849,1
|
|
20240913,135300,162218281,845,845,845,845,0
|
|
20240913,135200,162218281,845,846,846,845,1695
|
|
20240913,135100,160785980,846,846,846,846,552
|
|
20240913,135000,160318988,849,849,849,849,300
|
|
20240913,134900,160064288,849,849,849,849,0
|
|
20240913,134800,160064288,849,849,849,849,64
|
|
20240913,134700,160009952,850,849,850,849,293
|
|
20240913,134600,159760903,850,850,850,850,0
|
|
20240913,134500,159760903,850,850,850,850,0
|
|
20240913,134400,159760903,850,850,850,850,0
|
|
20240913,134300,159760903,850,850,850,850,0
|
|
20240913,134200,159760903,850,850,850,850,934
|
|
20240913,134100,158967003,849,849,849,849,0
|
|
20240913,134000,158967003,849,849,849,849,18
|
|
20240913,133900,158951721,849,849,849,849,0
|
|
20240913,133800,158951721,849,842,849,842,600
|
|
20240913,133700,158443021,842,842,842,842,0
|
|
20240913,133600,158443021,842,842,842,842,0
|
|
20240913,133500,158443021,842,842,842,842,0
|
|
20240913,133400,158443021,842,842,842,842,0
|
|
20240913,133300,158443021,842,842,842,842,11
|
|
20240913,133200,158433759,842,848,848,842,1522
|
|
20240913,133100,157148816,848,848,848,848,0
|
|
20240913,133000,157148816,848,848,848,848,1
|
|
20240913,132900,157147968,848,847,848,847,100
|
|
20240913,132800,157063227,847,847,847,847,10
|
|
20240913,132700,157054757,847,847,847,847,146
|
|
20240913,132600,156931095,847,847,847,847,0
|
|
20240913,132500,156931095,847,847,847,847,1
|
|
20240913,132400,156930248,847,847,847,847,0
|
|
20240913,132300,156930248,847,847,847,847,15
|
|
20240913,132200,156917543,847,847,847,847,10
|
|
20240913,132100,156909073,847,847,847,847,0
|
|
20240913,132000,156909073,847,847,847,847,42
|
|
20240913,131900,156873499,847,847,847,847,0
|
|
20240913,131800,156873499,847,847,847,847,400
|
|
20240913,131700,156534699,847,847,847,847,59
|
|
20240913,131600,156484726,847,845,847,845,1001
|
|
20240913,131500,155637351,845,845,845,845,0
|
|
20240913,131400,155637351,845,845,845,845,0
|
|
20240913,131300,155637351,845,845,845,845,1
|
|
20240913,131200,155636506,845,845,845,845,30
|
|
20240913,131100,155611156,845,845,845,845,0
|
|
20240913,131000,155611156,845,845,845,845,1
|
|
20240913,130900,155610311,835,834,835,834,5972
|
|
20240913,130800,150626873,830,831,831,830,2700
|
|
20240913,130700,148385186,830,830,831,830,5871
|
|
20240913,130600,143511400,830,834,834,830,2163
|
|
20240913,130500,141710518,835,835,835,835,1002
|
|
20240913,130400,140873848,836,837,837,836,1001
|
|
20240913,130300,140037011,839,839,839,839,1
|
|
20240913,130200,140036172,837,840,840,837,11576
|
|
20240913,130100,130313369,837,837,837,837,0
|
|
20240913,130000,130313369,837,837,837,837,0
|
|
20240913,125900,130313369,837,837,837,837,612
|
|
20240913,125800,129801125,837,837,837,837,300
|
|
20240913,125700,129550025,835,845,845,835,2349
|
|
20240913,125600,127574951,840,840,840,840,0
|
|
20240913,125500,127574951,840,840,841,840,937
|
|
20240913,125400,126787858,840,840,840,840,800
|
|
20240913,125300,126115858,840,840,840,840,300
|
|
20240913,125200,125863858,840,840,840,840,0
|
|
20240913,125100,125863858,840,840,840,839,12
|
|
20240913,125000,125853781,840,840,840,840,0
|
|
20240913,124900,125853781,840,840,840,840,119
|
|
20240913,124800,125753821,840,840,840,840,1
|
|
20240913,124700,125752981,840,840,840,840,10
|
|
20240913,124600,125744581,838,840,840,838,581
|
|
20240913,124500,125257472,845,840,845,839,301
|
|
20240913,124400,125004846,846,846,846,846,1
|
|
20240913,124300,125004000,846,846,846,846,873
|
|
20240913,124200,124265442,848,848,848,848,0
|
|
20240913,124100,124265442,848,842,848,842,154
|
|
20240913,124000,124135709,839,840,840,839,50
|
|
20240913,123900,124093757,839,839,839,839,0
|
|
20240913,123800,124093757,839,841,841,839,344
|
|
20240913,123700,123804983,842,844,844,842,8
|
|
20240913,123600,123798237,845,845,845,845,1
|
|
20240913,123500,123797392,845,845,845,845,155
|
|
20240913,123400,123666417,841,842,842,841,330
|
|
20240913,123300,123388886,841,844,844,841,404
|
|
20240913,123200,123048626,843,843,843,843,0
|
|
20240913,123100,123048626,843,843,843,843,4
|
|
20240913,123000,123045254,847,847,847,847,98
|
|
20240913,122900,122962248,847,848,848,847,1555
|
|
20240913,122800,121645162,848,848,848,848,924
|
|
20240913,122700,120861610,848,848,848,848,0
|
|
20240913,122600,120861610,848,843,848,841,1771
|
|
20240913,122500,119371550,848,848,848,848,0
|
|
20240913,122400,119371550,848,848,848,848,1
|
|
20240913,122300,119370702,842,842,842,842,620
|
|
20240913,122200,118848662,842,845,845,842,586
|
|
20240913,122100,118355034,846,850,850,846,8
|
|
20240913,122000,118348252,851,851,851,851,35
|
|
20240913,121900,118318467,851,851,851,851,6
|
|
20240913,121800,118313361,851,851,851,851,0
|
|
20240913,121700,118313361,851,851,851,851,1
|
|
20240913,121600,118312510,851,851,851,851,0
|
|
20240913,121500,118312510,851,851,851,851,1
|
|
20240913,121400,118311659,852,852,852,852,1
|
|
20240913,121300,118310807,843,853,853,843,583
|
|
20240913,121200,117818966,847,849,853,847,860
|
|
20240913,121100,117090464,850,851,851,850,243
|
|
20240913,121000,116883912,855,855,855,855,10
|
|
20240913,120900,116875362,855,855,855,855,0
|
|
20240913,120800,116875362,855,855,855,855,19
|
|
20240913,120700,116859117,850,850,850,850,6
|
|
20240913,120600,116854017,855,850,855,850,154
|
|
20240913,120500,116723112,850,850,850,850,15
|
|
20240913,120400,116710362,850,850,850,850,499
|
|
20240913,120300,116286212,850,851,851,850,258
|
|
20240913,120200,116066904,851,853,853,851,30
|
|
20240913,120100,116041344,854,855,855,854,31
|
|
20240913,120000,116014869,856,856,856,856,0
|
|
20240913,115900,116014869,856,838,856,838,7653
|
|
20240913,115800,109570744,838,835,839,835,5806
|
|
20240913,115700,104722177,808,808,808,808,0
|
|
20240913,115600,104722177,808,808,808,808,0
|
|
20240913,115500,104722177,808,853,853,808,18500
|
|
20240913,115400,89129401,854,855,855,854,2136
|
|
20240913,115300,87305157,855,855,855,855,0
|
|
20240913,115200,87305157,855,855,855,855,0
|
|
20240913,115100,87305157,855,855,855,855,1663
|
|
20240913,115000,85883292,855,855,855,855,0
|
|
20240913,114900,85883292,855,855,855,855,0
|
|
20240913,114800,85883292,855,856,856,854,5023
|
|
20240913,114700,81589661,856,857,857,856,1156
|
|
20240913,114600,80599989,857,857,857,857,1
|
|
20240913,114500,80599132,857,857,857,857,394
|
|
20240913,114400,80261474,857,857,858,857,718
|
|
20240913,114300,79646145,858,860,860,858,980
|
|
20240913,114200,78805125,861,861,861,861,10
|
|
20240913,114100,78796515,861,861,861,861,3
|
|
20240913,114000,78793932,861,861,861,861,0
|
|
20240913,113900,78793932,861,861,861,861,0
|
|
20240913,113800,78793932,861,864,864,861,182
|
|
20240913,113700,78637225,865,865,865,865,2
|
|
20240913,113600,78635495,865,865,865,865,0
|
|
20240913,113500,78635495,865,865,865,865,0
|
|
20240913,113400,78635495,865,865,865,865,20
|
|
20240913,113300,78618195,865,865,865,865,0
|
|
20240913,113200,78618195,865,865,865,865,0
|
|
20240913,113100,78618195,865,864,865,862,14
|
|
20240913,113000,78606089,865,859,865,858,513
|
|
20240913,112900,78163132,858,858,858,858,0
|
|
20240913,112800,78163132,858,858,858,858,1
|
|
20240913,112700,78162274,858,858,858,858,18
|
|
20240913,112600,78146830,858,858,858,858,28
|
|
20240913,112500,78122806,858,858,858,858,18
|
|
20240913,112400,78107362,857,858,858,857,347
|
|
20240913,112300,77809709,858,858,858,858,18
|
|
20240913,112200,77794265,857,859,859,857,200
|
|
20240913,112100,77622811,864,864,864,864,5
|
|
20240913,112000,77618491,857,857,857,857,0
|
|
20240913,111900,77618491,857,863,863,857,514
|
|
20240913,111800,77177726,863,863,863,863,0
|
|
20240913,111700,77177726,863,863,863,863,1
|
|
20240913,111600,77176863,859,863,863,859,481
|
|
20240913,111500,76763621,864,864,864,864,8
|
|
20240913,111400,76756709,864,864,864,864,0
|
|
20240913,111300,76756709,864,864,864,864,1
|
|
20240913,111200,76755845,865,865,865,865,0
|
|
20240913,111100,76755845,865,865,865,865,3
|
|
20240913,111000,76753250,860,860,860,860,0
|
|
20240913,110900,76753250,860,860,860,860,1900
|
|
20240913,110800,75119250,859,859,859,859,1
|
|
20240913,110700,75118391,859,862,862,859,20
|
|
20240913,110600,75101176,863,864,864,863,2
|
|
20240913,110500,75099449,864,864,864,864,0
|
|
20240913,110400,75099449,864,864,864,864,0
|
|
20240913,110300,75099449,864,864,864,858,634
|
|
20240913,110200,74555198,865,865,865,865,0
|
|
20240913,110100,74555198,865,865,865,865,0
|
|
20240913,110000,74555198,865,865,865,865,8
|
|
20240913,105900,74548278,863,863,863,863,0
|
|
20240913,105800,74548278,863,863,863,863,0
|
|
20240913,105700,74548278,863,863,863,863,10
|
|
20240913,105600,74539648,863,865,865,863,2
|
|
20240913,105500,74537920,864,864,864,864,6
|
|
20240913,105400,74532736,866,866,866,866,1
|
|
20240913,105300,74531870,866,866,866,866,30
|
|
20240913,105200,74505890,865,865,865,864,4
|
|
20240913,105100,74502431,856,856,856,856,0
|
|
20240913,105000,74502431,856,861,861,856,922
|
|
20240913,104900,73712702,861,861,861,861,138
|
|
20240913,104800,73593884,861,862,862,861,33
|
|
20240913,104700,73565439,856,857,857,856,3019
|
|
20240913,104600,70980423,858,857,858,857,500
|
|
20240913,104500,70551723,858,861,861,858,1539
|
|
20240913,104400,69231225,858,858,858,858,0
|
|
20240913,104300,69231225,858,858,858,858,0
|
|
20240913,104200,69231225,858,858,858,858,0
|
|
20240913,104100,69231225,858,858,858,858,0
|
|
20240913,104000,69231225,858,858,858,858,201
|
|
20240913,103900,69058767,858,859,859,858,47
|
|
20240913,103800,69018395,860,860,860,860,10
|
|
20240913,103700,69009795,860,860,860,860,100
|
|
20240913,103600,68923795,860,860,860,860,0
|
|
20240913,103500,68923795,860,863,863,860,15
|
|
20240913,103400,68910856,864,866,867,864,270
|
|
20240913,103300,68677503,865,865,865,865,1
|
|
20240913,103200,68676638,864,864,864,864,1
|
|
20240913,103100,68675774,865,865,865,865,1
|
|
20240913,103000,68674909,866,868,868,866,3
|
|
20240913,102900,68672308,869,869,869,869,10
|
|
20240913,102800,68663618,864,865,865,864,1302
|
|
20240913,102700,67538689,865,865,865,865,1
|
|
20240913,102600,67537824,866,865,866,865,7
|
|
20240913,102500,67531768,865,865,865,865,2
|
|
20240913,102400,67530038,865,865,865,865,1
|
|
20240913,102300,67529173,863,863,863,863,0
|
|
20240913,102200,67529173,863,863,863,863,1
|
|
20240913,102100,67528310,862,862,862,862,1
|
|
20240913,102000,67527448,854,859,859,854,1910
|
|
20240913,101900,65894347,859,860,860,859,42
|
|
20240913,101800,65858268,859,867,867,859,16192
|
|
20240913,101700,51930504,866,870,870,866,127
|
|
20240913,101600,51820413,871,872,872,871,5
|
|
20240913,101500,51816057,871,871,871,871,1
|
|
20240913,101400,51815186,866,866,867,866,500
|
|
20240913,101300,51382185,867,871,873,867,120
|
|
20240913,101200,51278051,872,866,872,866,5049
|
|
20240913,101100,46905611,866,866,866,865,1833
|
|
20240913,101000,45318252,866,867,867,865,440
|
|
20240913,100900,44937068,867,868,868,867,590
|
|
20240913,100800,44425537,867,867,867,867,3099
|
|
20240913,100700,41738704,867,868,868,867,751
|
|
20240913,100600,41087179,868,870,870,868,1454
|
|
20240913,100500,39823721,870,871,871,870,3812
|
|
20240913,100400,36505813,871,876,876,871,2717
|
|
20240913,100300,34130635,875,875,875,875,0
|
|
20240913,100200,34130635,875,878,878,875,200
|
|
20240913,100100,33955513,880,880,880,876,2388
|
|
20240913,100000,31858081,881,882,882,881,5
|
|
20240913,095900,31853675,883,883,883,882,3
|
|
20240913,095800,31851027,885,882,885,880,1961
|
|
20240913,095700,30125254,883,882,883,881,4
|
|
20240913,095600,30121725,881,884,884,881,38
|
|
20240913,095500,30088163,885,885,885,885,0
|
|
20240913,095400,30088163,885,885,885,885,1
|
|
20240913,095300,30087278,885,885,885,885,318
|
|
20240913,095200,29805848,884,885,885,884,121
|
|
20240913,095100,29698784,883,883,883,883,153
|
|
20240913,095000,29563685,883,884,884,881,18
|
|
20240913,094900,29547809,883,883,883,883,379
|
|
20240913,094800,29213152,883,883,883,883,20
|
|
20240913,094700,29195492,880,882,883,880,808
|
|
20240913,094600,28483466,882,882,882,882,10
|
|
20240913,094500,28474646,881,881,882,880,1286
|
|
20240913,094400,27342958,881,881,881,881,214
|
|
20240913,094300,27154424,882,882,882,882,20
|
|
20240913,094200,27136784,883,884,884,883,3
|
|
20240913,094100,27134133,883,885,885,883,26
|
|
20240913,094000,27111153,885,885,885,885,713
|
|
20240913,093900,26480148,886,887,887,886,4
|
|
20240913,093800,26476602,888,889,889,888,2
|
|
20240913,093700,26474825,890,890,891,888,20
|
|
20240913,093600,26457040,890,892,892,890,133
|
|
20240913,093500,26338507,891,891,891,891,4
|
|
20240913,093400,26334943,892,892,892,891,85
|
|
20240913,093300,26259124,892,892,892,892,1
|
|
20240913,093200,26258232,892,892,892,892,1
|
|
20240913,093100,26257340,890,890,890,890,101
|
|
20240913,093000,26167450,888,890,890,888,52
|
|
20240913,092900,26121173,890,886,892,885,35
|
|
20240913,092800,26090026,887,889,889,887,3
|
|
20240913,092700,26087362,882,882,882,882,4
|
|
20240913,092600,26083834,880,882,882,880,1979
|
|
20240913,092500,24341808,883,885,885,883,18
|
|
20240913,092400,24325911,885,885,885,883,908
|
|
20240913,092300,23524137,886,889,889,886,20
|
|
20240913,092200,23506411,886,888,888,886,16
|
|
20240913,092100,23492233,886,890,891,886,5838
|
|
20240913,092000,18319442,890,890,890,890,11
|
|
20240913,091900,18309652,890,890,890,890,1
|
|
20240913,091800,18308762,889,887,889,887,1204
|
|
20240913,091700,17239384,887,886,887,886,825
|
|
20240913,091600,16508109,886,886,886,886,220
|
|
20240913,091500,16313189,886,886,887,886,11710
|
|
20240913,091400,5937944,886,887,887,886,201
|
|
20240913,091300,5759658,886,887,887,886,3
|
|
20240913,091200,5756998,888,888,888,888,1
|
|
20240913,091100,5756110,883,883,883,883,18
|
|
20240913,091000,5740216,884,890,890,884,3763
|
|
20240913,090900,2412732,889,891,891,889,176
|
|
20240913,090800,2256258,892,892,892,892,0
|
|
20240913,090700,2256258,892,889,892,889,680
|
|
20240913,090600,1651148,889,889,889,889,0
|
|
20240913,090500,1651148,889,889,889,889,6
|
|
20240913,090400,1645814,889,889,889,889,2
|
|
20240913,090300,1644036,890,892,892,890,13
|
|
20240913,090200,1632463,892,892,892,892,1
|
|
20240913,090100,1631571,893,893,893,893,6
|
|
20240913,090000,1626213,893,895,895,893,1817
|