596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185300,446699597,885,885,885,885,2294
|
|
20240925,185200,446699597,885,885,885,885,0
|
|
20240925,185100,446699597,885,885,885,885,0
|
|
20240925,185000,446699597,885,885,885,885,0
|
|
20240925,184900,446699597,885,885,885,885,0
|
|
20240925,184800,446699597,885,885,885,885,0
|
|
20240925,184700,446699597,885,885,885,885,0
|
|
20240925,184600,446699597,885,885,885,885,0
|
|
20240925,184500,446699597,885,885,885,885,0
|
|
20240925,184400,446699597,885,885,885,885,0
|
|
20240925,184300,446699597,885,885,885,885,0
|
|
20240925,184200,446699597,885,885,885,885,0
|
|
20240925,184100,446699597,885,885,885,885,0
|
|
20240925,184000,446699597,885,885,885,885,0
|
|
20240925,183900,446699597,885,885,885,885,0
|
|
20240925,183800,446699597,885,885,885,885,0
|
|
20240925,183700,446699597,885,885,885,885,0
|
|
20240925,183600,446699597,885,885,885,885,0
|
|
20240925,183500,446699597,885,885,885,885,0
|
|
20240925,183400,446699597,885,885,885,885,0
|
|
20240925,183300,446699597,885,885,885,885,0
|
|
20240925,183200,446699597,885,885,885,885,0
|
|
20240925,183100,446699597,885,885,885,885,0
|
|
20240925,183000,446699597,885,885,885,885,0
|
|
20240925,182900,446699597,885,885,885,885,0
|
|
20240925,182800,446699597,885,885,885,885,0
|
|
20240925,182700,446699597,885,885,885,885,0
|
|
20240925,182600,446699597,885,885,885,885,0
|
|
20240925,182500,446699597,885,885,885,885,0
|
|
20240925,182400,446699597,885,885,885,885,0
|
|
20240925,182300,446699597,885,885,885,885,2294
|
|
20240925,182200,446699597,885,885,885,885,0
|
|
20240925,182100,446699597,885,885,885,885,0
|
|
20240925,182000,446699597,885,885,885,885,0
|
|
20240925,181900,446699597,885,885,885,885,0
|
|
20240925,181800,446699597,885,885,885,885,0
|
|
20240925,181700,446699597,885,885,885,885,0
|
|
20240925,181600,446699597,885,885,885,885,0
|
|
20240925,181500,446699597,885,885,885,885,0
|
|
20240925,181400,446699597,885,885,885,885,0
|
|
20240925,181300,446699597,885,885,885,885,0
|
|
20240925,181200,446699597,885,885,885,885,0
|
|
20240925,181100,446699597,885,885,885,885,0
|
|
20240925,181000,446699597,885,885,885,885,0
|
|
20240925,180900,446699597,885,885,885,885,0
|
|
20240925,180800,446699597,885,885,885,885,0
|
|
20240925,180700,446699597,885,885,885,885,0
|
|
20240925,180600,446699597,885,885,885,885,0
|
|
20240925,180500,446699597,885,885,885,885,0
|
|
20240925,180400,446699597,885,885,885,885,0
|
|
20240925,180300,446699597,885,885,885,885,0
|
|
20240925,180200,446699597,885,885,885,885,0
|
|
20240925,180100,446699597,885,885,885,885,0
|
|
20240925,180000,446699597,885,885,885,885,0
|
|
20240925,175900,446699597,885,885,885,885,0
|
|
20240925,175800,446699597,885,885,885,885,0
|
|
20240925,175700,446699597,885,885,885,885,0
|
|
20240925,175600,446699597,885,885,885,885,0
|
|
20240925,175500,446699597,885,885,885,885,0
|
|
20240925,175400,446699597,885,885,885,885,0
|
|
20240925,175300,446699597,885,885,885,885,2294
|
|
20240925,175200,446699597,885,885,885,885,0
|
|
20240925,175100,446699597,885,885,885,885,0
|
|
20240925,175000,446699597,885,885,885,885,0
|
|
20240925,174900,446699597,885,885,885,885,0
|
|
20240925,174800,446699597,885,885,885,885,0
|
|
20240925,174700,446699597,885,885,885,885,0
|
|
20240925,174600,446699597,885,885,885,885,0
|
|
20240925,174500,446699597,885,885,885,885,0
|
|
20240925,174400,446699597,885,885,885,885,0
|
|
20240925,174300,446699597,885,885,885,885,0
|
|
20240925,174200,446699597,885,885,885,885,0
|
|
20240925,174100,446699597,885,885,885,885,0
|
|
20240925,174000,446699597,885,885,885,885,0
|
|
20240925,173900,446699597,885,885,885,885,0
|
|
20240925,173800,446699597,885,885,885,885,0
|
|
20240925,173700,446699597,885,885,885,885,0
|
|
20240925,173600,446699597,885,885,885,885,0
|
|
20240925,173500,446699597,885,885,885,885,0
|
|
20240925,173400,446699597,885,885,885,885,0
|
|
20240925,173300,446699597,885,885,885,885,0
|
|
20240925,173200,446699597,885,885,885,885,0
|
|
20240925,173100,446699597,885,885,885,885,0
|
|
20240925,173000,446699597,885,885,885,885,0
|
|
20240925,172900,446699597,885,885,885,885,0
|
|
20240925,172800,446699597,885,885,885,885,0
|
|
20240925,172700,446699597,885,885,885,885,0
|
|
20240925,172600,446699597,885,885,885,885,0
|
|
20240925,172500,446699597,885,885,885,885,0
|
|
20240925,172400,446699597,885,885,885,885,0
|
|
20240925,172300,446699597,885,885,885,885,2294
|
|
20240925,172200,446699597,885,885,885,885,0
|
|
20240925,172100,446699597,885,885,885,885,0
|
|
20240925,172000,446699597,885,885,885,885,0
|
|
20240925,171900,446699597,885,885,885,885,0
|
|
20240925,171800,446699597,885,885,885,885,0
|
|
20240925,171700,446699597,885,885,885,885,0
|
|
20240925,171600,446699597,885,885,885,885,0
|
|
20240925,171500,446699597,885,885,885,885,0
|
|
20240925,171400,446699597,885,885,885,885,0
|
|
20240925,171300,446699597,885,885,885,885,0
|
|
20240925,171200,446699597,885,885,885,885,0
|
|
20240925,171100,446699597,885,885,885,885,0
|
|
20240925,171000,446699597,885,885,885,885,0
|
|
20240925,170900,446699597,885,885,885,885,0
|
|
20240925,170800,446699597,885,885,885,885,0
|
|
20240925,170700,446699597,885,885,885,885,0
|
|
20240925,170600,446699597,885,885,885,885,0
|
|
20240925,170500,446699597,885,885,885,885,0
|
|
20240925,170400,446699597,885,885,885,885,0
|
|
20240925,170300,446699597,885,885,885,885,0
|
|
20240925,170200,446699597,885,885,885,885,0
|
|
20240925,170100,446699597,885,885,885,885,0
|
|
20240925,170000,446699597,885,885,885,885,0
|
|
20240925,165900,446699597,885,885,885,885,0
|
|
20240925,165800,446699597,885,885,885,885,0
|
|
20240925,165700,446699597,885,885,885,885,0
|
|
20240925,165600,446699597,885,885,885,885,0
|
|
20240925,165500,446699597,885,885,885,885,0
|
|
20240925,165400,446699597,885,885,885,885,0
|
|
20240925,165300,446699597,885,885,885,885,2294
|
|
20240925,165200,446699597,885,885,885,885,0
|
|
20240925,165100,446699597,885,885,885,885,0
|
|
20240925,165000,446699597,885,885,885,885,0
|
|
20240925,164900,446699597,885,885,885,885,0
|
|
20240925,164800,446699597,885,885,885,885,0
|
|
20240925,164700,446699597,885,885,885,885,0
|
|
20240925,164600,446699597,885,885,885,885,0
|
|
20240925,164500,446699597,885,885,885,885,0
|
|
20240925,164400,446699597,885,885,885,885,0
|
|
20240925,164300,446699597,885,885,885,885,0
|
|
20240925,164200,446699597,885,885,885,885,0
|
|
20240925,164100,446699597,885,885,885,885,0
|
|
20240925,164000,446699597,885,885,885,885,0
|
|
20240925,163900,446699597,885,885,885,885,0
|
|
20240925,163800,446699597,885,885,885,885,0
|
|
20240925,163700,446699597,885,885,885,885,0
|
|
20240925,163600,446699597,885,885,885,885,0
|
|
20240925,163500,446699597,885,885,885,885,0
|
|
20240925,163400,446699597,885,885,885,885,0
|
|
20240925,163300,446699597,885,885,885,885,0
|
|
20240925,163200,446699597,885,885,885,885,0
|
|
20240925,163100,446699597,885,885,885,885,0
|
|
20240925,163000,446699597,885,885,885,885,0
|
|
20240925,162900,446699597,885,885,885,885,0
|
|
20240925,162800,446699597,885,885,885,885,0
|
|
20240925,162700,446699597,885,885,885,885,0
|
|
20240925,162600,446699597,885,885,885,885,0
|
|
20240925,162500,446699597,885,885,885,885,0
|
|
20240925,162400,446699597,885,885,885,885,0
|
|
20240925,162300,446699597,885,885,885,885,2294
|
|
20240925,162200,446699597,885,885,885,885,0
|
|
20240925,162100,446699597,885,885,885,885,0
|
|
20240925,162000,446699597,885,885,885,885,0
|
|
20240925,161900,446699597,885,885,885,885,0
|
|
20240925,161800,446699597,885,885,885,885,0
|
|
20240925,161700,446699597,885,885,885,885,0
|
|
20240925,161600,446699597,885,885,885,885,0
|
|
20240925,161500,446699597,885,885,885,885,0
|
|
20240925,161400,446699597,885,885,885,885,0
|
|
20240925,161300,446699597,885,885,885,885,0
|
|
20240925,161200,446699597,885,885,885,885,0
|
|
20240925,161100,446699597,885,885,885,885,0
|
|
20240925,161000,446699597,885,885,885,885,0
|
|
20240925,160900,446699597,885,885,885,885,0
|
|
20240925,160800,446699597,885,885,885,885,0
|
|
20240925,160700,446699597,885,885,885,885,0
|
|
20240925,160600,446699597,885,885,885,885,0
|
|
20240925,160500,446699597,885,885,885,885,0
|
|
20240925,160400,446699597,885,885,885,885,0
|
|
20240925,160300,446699597,885,885,885,885,0
|
|
20240925,160200,446699597,885,885,885,885,0
|
|
20240925,160100,446699597,885,885,885,885,0
|
|
20240925,160000,446699597,885,885,885,885,0
|
|
20240925,155900,446699597,885,885,885,885,0
|
|
20240925,155800,446699597,885,885,885,885,0
|
|
20240925,155700,446699597,885,885,885,885,0
|
|
20240925,155600,446699597,885,885,885,885,0
|
|
20240925,155500,446699597,885,885,885,885,0
|
|
20240925,155400,446699597,885,885,885,885,0
|
|
20240925,155300,446699597,885,885,885,885,2294
|
|
20240925,155200,446699597,885,885,885,885,0
|
|
20240925,155100,446699597,885,885,885,885,0
|
|
20240925,155000,446699597,885,885,885,885,0
|
|
20240925,154900,446699597,885,885,885,885,0
|
|
20240925,154800,446699597,885,885,885,885,0
|
|
20240925,154700,446699597,885,885,885,885,0
|
|
20240925,154600,446699597,885,885,885,885,0
|
|
20240925,154500,446699597,885,885,885,885,0
|
|
20240925,154400,446699597,885,885,885,885,0
|
|
20240925,154300,446699597,885,885,885,885,0
|
|
20240925,154200,446699597,885,885,885,885,0
|
|
20240925,154100,446699597,885,885,885,885,0
|
|
20240925,154000,446699597,885,885,885,885,0
|
|
20240925,153900,446699597,885,885,885,885,0
|
|
20240925,153800,446699597,885,885,885,885,0
|
|
20240925,153700,446699597,885,885,885,885,0
|
|
20240925,153600,446699597,885,885,885,885,0
|
|
20240925,153500,446699597,885,885,885,885,0
|
|
20240925,153400,446699597,885,885,885,885,0
|
|
20240925,153300,446699597,885,885,885,885,0
|
|
20240925,153200,446699597,885,885,885,885,0
|
|
20240925,153100,446699597,885,885,885,885,0
|
|
20240925,153000,446699597,885,885,885,885,2294
|
|
20240925,152900,444669407,893,893,893,893,0
|
|
20240925,152800,444669407,893,893,893,893,0
|
|
20240925,152700,444669407,893,893,893,893,0
|
|
20240925,152600,444669407,893,893,893,893,0
|
|
20240925,152500,444669407,893,893,893,893,0
|
|
20240925,152400,444669407,893,893,893,893,0
|
|
20240925,152300,444669407,893,893,893,893,0
|
|
20240925,152200,444669407,893,893,893,893,0
|
|
20240925,152100,444669407,893,893,893,893,0
|
|
20240925,152000,444669407,893,893,893,893,0
|
|
20240925,151900,444669407,893,901,901,893,272
|
|
20240925,151800,444426375,906,903,906,902,648
|
|
20240925,151700,443841238,903,896,906,896,281
|
|
20240925,151600,443588702,891,896,896,891,1000
|
|
20240925,151500,442696227,911,911,911,911,14
|
|
20240925,151400,442683473,908,908,908,908,500
|
|
20240925,151300,442229473,909,909,909,909,500
|
|
20240925,151200,441774973,909,909,909,909,0
|
|
20240925,151100,441774973,909,909,909,909,5
|
|
20240925,151000,441770428,896,904,904,896,3155
|
|
20240925,150900,438939629,904,904,904,904,110
|
|
20240925,150800,438840189,904,903,904,903,112
|
|
20240925,150700,438738960,902,902,902,902,138
|
|
20240925,150600,438614484,896,896,896,896,0
|
|
20240925,150500,438614484,896,896,896,896,0
|
|
20240925,150400,438614484,896,896,896,896,1
|
|
20240925,150300,438613588,896,896,896,896,517
|
|
20240925,150200,438150356,896,896,896,896,0
|
|
20240925,150100,438150356,896,896,896,896,0
|
|
20240925,150000,438150356,896,896,896,896,11
|
|
20240925,145900,438140500,892,892,892,892,1
|
|
20240925,145800,438139608,902,891,902,891,221
|
|
20240925,145700,437940893,889,889,889,889,200
|
|
20240925,145600,437763093,900,900,900,900,0
|
|
20240925,145500,437763093,900,897,900,897,3000
|
|
20240925,145400,435069567,889,889,889,889,1
|
|
20240925,145300,435068678,885,885,885,885,0
|
|
20240925,145200,435068678,885,885,902,885,189
|
|
20240925,145100,434900925,882,898,898,882,1728
|
|
20240925,145000,433362409,899,902,902,899,7157
|
|
20240925,144900,426911084,906,904,906,904,55
|
|
20240925,144800,426861274,905,906,906,905,15
|
|
20240925,144700,426847694,907,907,907,907,8
|
|
20240925,144600,426840438,907,907,907,907,0
|
|
20240925,144500,426840438,907,907,907,907,0
|
|
20240925,144400,426840438,907,907,907,907,0
|
|
20240925,144300,426840438,907,907,907,907,0
|
|
20240925,144200,426840438,907,907,907,907,0
|
|
20240925,144100,426840438,907,907,907,907,0
|
|
20240925,144000,426840438,907,908,908,907,382
|
|
20240925,143900,426493682,908,908,908,908,0
|
|
20240925,143800,426493682,908,908,908,908,19
|
|
20240925,143700,426476430,909,909,909,909,5
|
|
20240925,143600,426471885,909,909,909,909,10
|
|
20240925,143500,426462795,908,908,908,908,0
|
|
20240925,143400,426462795,908,910,913,908,137
|
|
20240925,143300,426337976,908,908,908,908,10
|
|
20240925,143200,426328896,901,908,908,901,1347
|
|
20240925,143100,425112780,907,909,909,907,460
|
|
20240925,143000,424695479,909,911,911,909,1000
|
|
20240925,142900,423785475,911,913,913,911,7
|
|
20240925,142800,423779095,914,918,918,914,364
|
|
20240925,142700,423446226,919,919,919,919,0
|
|
20240925,142600,423446226,919,919,919,919,0
|
|
20240925,142500,423446226,919,919,919,919,8
|
|
20240925,142400,423438874,920,920,920,920,0
|
|
20240925,142300,423438874,920,920,920,920,0
|
|
20240925,142200,423438874,920,920,920,920,0
|
|
20240925,142100,423438874,920,920,920,920,186
|
|
20240925,142000,423267754,920,920,920,920,800
|
|
20240925,141900,422531754,920,920,920,920,1
|
|
20240925,141800,422530834,930,930,930,930,0
|
|
20240925,141700,422530834,930,930,930,930,112
|
|
20240925,141600,422426674,930,930,930,930,0
|
|
20240925,141500,422426674,930,923,930,923,2600
|
|
20240925,141400,420010828,923,923,923,923,0
|
|
20240925,141300,420010828,923,923,923,923,0
|
|
20240925,141200,420010828,923,923,923,923,1
|
|
20240925,141100,420009905,924,924,924,924,0
|
|
20240925,141000,420009905,924,924,924,924,0
|
|
20240925,140900,420009905,924,923,924,923,100
|
|
20240925,140800,419917590,930,930,930,930,0
|
|
20240925,140700,419917590,930,930,930,930,0
|
|
20240925,140600,419917590,930,930,930,930,0
|
|
20240925,140500,419917590,930,930,930,930,0
|
|
20240925,140400,419917590,930,930,930,930,0
|
|
20240925,140300,419917590,930,930,930,930,0
|
|
20240925,140200,419917590,930,930,930,930,0
|
|
20240925,140100,419917590,930,930,930,930,2
|
|
20240925,140000,419915730,916,916,916,916,2
|
|
20240925,135900,419913898,916,916,916,916,1
|
|
20240925,135800,419912982,931,931,931,931,0
|
|
20240925,135700,419912982,931,931,931,931,0
|
|
20240925,135600,419912982,931,931,931,931,7526
|
|
20240925,135500,412906276,931,929,931,929,2474
|
|
20240925,135400,410604049,933,933,933,933,0
|
|
20240925,135300,410604049,933,933,933,933,10000
|
|
20240925,135200,401274049,932,927,932,927,10001
|
|
20240925,135100,391954857,911,911,911,911,24
|
|
20240925,135000,391932993,930,909,930,909,269
|
|
20240925,134900,391683638,916,916,916,916,0
|
|
20240925,134800,391683638,916,916,916,916,0
|
|
20240925,134700,391683638,916,916,916,916,10
|
|
20240925,134600,391674478,916,916,916,916,0
|
|
20240925,134500,391674478,916,916,916,916,0
|
|
20240925,134400,391674478,916,916,916,916,0
|
|
20240925,134300,391674478,916,916,916,916,7
|
|
20240925,134200,391668066,909,913,913,909,180
|
|
20240925,134100,391504275,914,914,914,914,0
|
|
20240925,134000,391504275,914,914,914,914,667
|
|
20240925,133900,390894637,919,919,919,919,0
|
|
20240925,133800,390894637,919,919,919,919,1
|
|
20240925,133700,390893718,909,909,909,909,0
|
|
20240925,133600,390893718,909,909,909,909,0
|
|
20240925,133500,390893718,909,909,909,909,0
|
|
20240925,133400,390893718,909,909,909,909,0
|
|
20240925,133300,390893718,909,909,909,909,0
|
|
20240925,133200,390893718,909,913,913,909,1048
|
|
20240925,133100,389938811,920,920,920,920,0
|
|
20240925,133000,389938811,920,924,926,920,334
|
|
20240925,132900,389630959,922,922,922,922,1
|
|
20240925,132800,389630037,925,924,925,924,200
|
|
20240925,132700,389445219,924,924,924,924,2
|
|
20240925,132600,389443371,927,929,929,926,1486
|
|
20240925,132500,388065909,929,917,929,917,1237
|
|
20240925,132400,386926226,917,917,917,917,1
|
|
20240925,132300,386925309,908,910,910,908,280
|
|
20240925,132200,386670760,920,920,920,920,0
|
|
20240925,132100,386670760,920,920,920,920,0
|
|
20240925,132000,386670760,920,920,920,920,0
|
|
20240925,131900,386670760,920,921,921,920,52
|
|
20240925,131800,386622869,923,925,925,923,80
|
|
20240925,131700,386548909,926,929,930,910,495
|
|
20240925,131600,386092919,931,932,933,931,150
|
|
20240925,131500,385953144,933,933,933,933,0
|
|
20240925,131400,385953144,933,932,933,932,60
|
|
20240925,131300,385897184,933,933,933,933,0
|
|
20240925,131200,385897184,933,933,933,933,1
|
|
20240925,131100,385896251,935,914,935,914,2431
|
|
20240925,131000,383637547,914,914,914,914,0
|
|
20240925,130900,383637547,914,910,914,910,41
|
|
20240925,130800,383600077,910,910,910,910,0
|
|
20240925,130700,383600077,910,909,910,909,1863
|
|
20240925,130600,381905373,908,908,908,908,26
|
|
20240925,130500,381881765,909,910,910,909,1024
|
|
20240925,130400,380949926,909,909,909,909,0
|
|
20240925,130300,380949926,909,909,909,909,1
|
|
20240925,130200,380949017,908,908,908,908,0
|
|
20240925,130100,380949017,908,908,908,908,0
|
|
20240925,130000,380949017,908,908,908,908,1
|
|
20240925,125900,380948109,908,908,908,908,0
|
|
20240925,125800,380948109,908,908,908,908,0
|
|
20240925,125700,380948109,908,908,908,908,0
|
|
20240925,125600,380948109,908,908,908,908,0
|
|
20240925,125500,380948109,908,908,908,908,0
|
|
20240925,125400,380948109,908,908,908,908,1
|
|
20240925,125300,380947201,908,908,908,908,0
|
|
20240925,125200,380947201,908,908,908,908,1
|
|
20240925,125100,380946293,908,908,908,908,0
|
|
20240925,125000,380946293,908,908,908,908,0
|
|
20240925,124900,380946293,908,908,908,908,1
|
|
20240925,124800,380945385,907,907,907,907,0
|
|
20240925,124700,380945385,907,907,907,907,0
|
|
20240925,124600,380945385,907,907,907,907,3
|
|
20240925,124500,380942664,907,907,907,907,0
|
|
20240925,124400,380942664,907,907,907,907,0
|
|
20240925,124300,380942664,907,907,907,907,0
|
|
20240925,124200,380942664,907,907,907,907,0
|
|
20240925,124100,380942664,907,907,907,907,0
|
|
20240925,124000,380942664,907,907,907,907,1
|
|
20240925,123900,380941757,907,907,907,907,0
|
|
20240925,123800,380941757,907,907,907,907,0
|
|
20240925,123700,380941757,907,907,907,907,1
|
|
20240925,123600,380940850,907,907,907,907,0
|
|
20240925,123500,380940850,907,907,907,907,18
|
|
20240925,123400,380924524,907,907,907,907,0
|
|
20240925,123300,380924524,907,907,907,907,0
|
|
20240925,123200,380924524,907,907,907,907,0
|
|
20240925,123100,380924524,907,906,907,906,489
|
|
20240925,123000,380481448,907,907,907,907,0
|
|
20240925,122900,380481448,907,907,907,907,0
|
|
20240925,122800,380481448,907,907,907,907,675
|
|
20240925,122700,379869223,907,907,907,907,1525
|
|
20240925,122600,378486048,911,910,911,910,42
|
|
20240925,122500,378447787,911,911,911,911,0
|
|
20240925,122400,378447787,911,911,911,911,0
|
|
20240925,122300,378447787,911,911,911,911,0
|
|
20240925,122200,378447787,911,911,911,911,500
|
|
20240925,122100,377992287,907,907,907,907,0
|
|
20240925,122000,377992287,907,910,910,907,10093
|
|
20240925,121900,368807925,908,910,910,908,25
|
|
20240925,121800,368785203,909,909,909,909,0
|
|
20240925,121700,368785203,909,909,909,908,11
|
|
20240925,121600,368775205,908,908,908,908,0
|
|
20240925,121500,368775205,908,908,908,908,0
|
|
20240925,121400,368775205,908,908,908,908,0
|
|
20240925,121300,368775205,908,908,908,908,0
|
|
20240925,121200,368775205,908,908,908,908,0
|
|
20240925,121100,368775205,908,908,908,908,0
|
|
20240925,121000,368775205,908,908,908,908,0
|
|
20240925,120900,368775205,908,908,908,908,1
|
|
20240925,120800,368774297,909,909,909,909,5
|
|
20240925,120700,368769752,907,907,907,907,0
|
|
20240925,120600,368769752,907,909,909,907,250
|
|
20240925,120500,368542987,907,907,907,907,1300
|
|
20240925,120400,367363887,907,907,907,907,0
|
|
20240925,120300,367363887,907,909,909,907,141
|
|
20240925,120200,367235865,909,909,909,909,0
|
|
20240925,120100,367235865,909,909,909,909,0
|
|
20240925,120000,367235865,909,911,911,909,61
|
|
20240925,115900,367180296,910,910,910,910,10
|
|
20240925,115800,367171196,907,907,907,907,0
|
|
20240925,115700,367171196,907,907,907,907,0
|
|
20240925,115600,367171196,907,907,907,907,0
|
|
20240925,115500,367171196,907,907,907,907,0
|
|
20240925,115400,367171196,907,907,907,907,0
|
|
20240925,115300,367171196,907,907,907,907,31
|
|
20240925,115200,367143079,907,907,907,907,0
|
|
20240925,115100,367143079,907,907,907,907,0
|
|
20240925,115000,367143079,907,905,907,905,94
|
|
20240925,114900,367057887,906,906,906,906,0
|
|
20240925,114800,367057887,906,906,906,906,465
|
|
20240925,114700,366636597,906,906,906,906,0
|
|
20240925,114600,366636597,906,905,906,905,382
|
|
20240925,114500,366290521,903,905,905,903,301
|
|
20240925,114400,366018703,906,906,906,906,5
|
|
20240925,114300,366014173,903,903,903,903,0
|
|
20240925,114200,366014173,903,903,903,903,0
|
|
20240925,114100,366014173,903,903,903,903,0
|
|
20240925,114000,366014173,903,904,904,903,2
|
|
20240925,113900,366012366,903,903,903,903,1
|
|
20240925,113800,366011463,903,903,903,903,0
|
|
20240925,113700,366011463,903,906,906,903,17
|
|
20240925,113600,365996082,901,906,906,901,286
|
|
20240925,113500,365738141,900,900,900,900,0
|
|
20240925,113400,365738141,900,906,906,900,2200
|
|
20240925,113300,363756909,907,907,907,907,0
|
|
20240925,113200,363756909,907,907,907,907,0
|
|
20240925,113100,363756909,907,907,907,907,0
|
|
20240925,113000,363756909,907,907,907,907,5
|
|
20240925,112900,363752374,909,909,909,909,0
|
|
20240925,112800,363752374,909,909,909,909,15
|
|
20240925,112700,363738739,906,906,906,906,1
|
|
20240925,112600,363737833,906,906,906,906,0
|
|
20240925,112500,363737833,906,906,906,906,0
|
|
20240925,112400,363737833,906,906,906,906,0
|
|
20240925,112300,363737833,906,906,906,906,52
|
|
20240925,112200,363690721,906,909,909,906,15
|
|
20240925,112100,363677101,903,903,903,903,0
|
|
20240925,112000,363677101,903,903,903,903,1
|
|
20240925,111900,363676198,904,905,905,904,615
|
|
20240925,111800,363120178,906,906,906,906,530
|
|
20240925,111700,362639998,907,907,907,907,5
|
|
20240925,111600,362635463,906,910,910,906,785
|
|
20240925,111500,361923453,907,910,910,907,97
|
|
20240925,111400,361835284,909,909,909,909,0
|
|
20240925,111300,361835284,909,909,909,909,0
|
|
20240925,111200,361835284,909,908,909,907,63
|
|
20240925,111100,361778037,909,910,910,909,160
|
|
20240925,111000,361632592,909,909,909,909,0
|
|
20240925,110900,361632592,909,909,909,909,0
|
|
20240925,110800,361632592,909,909,909,909,0
|
|
20240925,110700,361632592,909,910,910,909,67
|
|
20240925,110600,361571673,911,911,911,911,25
|
|
20240925,110500,361548898,909,909,909,909,0
|
|
20240925,110400,361548898,909,910,910,909,11
|
|
20240925,110300,361538893,910,911,911,910,10
|
|
20240925,110200,361529788,911,911,911,911,0
|
|
20240925,110100,361529788,911,913,913,911,10
|
|
20240925,110000,361520668,915,915,915,915,70
|
|
20240925,105900,361456618,915,915,915,915,0
|
|
20240925,105800,361456618,915,914,915,914,20000
|
|
20240925,105700,343159406,902,896,902,896,2115
|
|
20240925,105600,341259857,895,897,898,895,262
|
|
20240925,105500,341024700,898,900,900,897,556
|
|
20240925,105400,340525310,900,900,900,900,41
|
|
20240925,105300,340488410,901,901,901,901,0
|
|
20240925,105200,340488410,901,901,901,901,403
|
|
20240925,105100,340125307,901,901,901,901,0
|
|
20240925,105000,340125307,901,901,901,901,1
|
|
20240925,104900,340124406,901,901,901,901,2
|
|
20240925,104800,340122604,900,900,900,900,0
|
|
20240925,104700,340122604,900,900,900,900,805
|
|
20240925,104600,339398104,900,910,910,900,2987
|
|
20240925,104500,336691364,910,910,910,910,39
|
|
20240925,104400,336655874,912,910,912,908,1971
|
|
20240925,104300,334862236,910,910,911,910,2200
|
|
20240925,104200,332858272,910,911,911,910,21
|
|
20240925,104100,332839151,903,903,903,903,0
|
|
20240925,104000,332839151,903,902,903,902,458
|
|
20240925,103900,332426029,901,906,906,901,100
|
|
20240925,103800,332335776,907,907,907,907,20
|
|
20240925,103700,332317636,909,909,909,908,90
|
|
20240925,103600,332235846,909,911,911,909,15
|
|
20240925,103500,332222196,912,912,912,912,103
|
|
20240925,103400,332128260,912,914,914,912,16
|
|
20240925,103300,332113653,904,904,904,904,5781
|
|
20240925,103200,326887629,901,903,904,901,432
|
|
20240925,103100,326497438,897,897,897,897,0
|
|
20240925,103000,326497438,897,902,904,890,9605
|
|
20240925,102900,317893099,902,903,903,902,124
|
|
20240925,102800,317781149,900,911,911,900,2207
|
|
20240925,102700,315789050,912,908,912,907,828
|
|
20240925,102600,315037191,908,909,910,908,31
|
|
20240925,102500,315009030,909,912,912,909,79
|
|
20240925,102400,314937072,911,911,912,911,326
|
|
20240925,102300,314640066,908,910,910,908,400
|
|
20240925,102200,314276643,910,912,912,910,75
|
|
20240925,102100,314208328,911,910,911,910,62
|
|
20240925,102000,314151851,909,910,913,909,1810
|
|
20240925,101900,312499368,914,914,914,914,9
|
|
20240925,101800,312491142,901,901,901,901,840
|
|
20240925,101700,311734302,900,900,900,900,48
|
|
20240925,101600,311691102,901,903,903,901,238
|
|
20240925,101500,311476628,903,906,907,901,535
|
|
20240925,101400,310994117,907,909,909,906,472
|
|
20240925,101300,310565488,909,916,916,908,6436
|
|
20240925,101200,304707992,917,918,918,917,10
|
|
20240925,101100,304698817,911,911,911,910,1897
|
|
20240925,101000,302971616,910,920,920,910,4974
|
|
20240925,100900,298431586,921,923,923,921,1601
|
|
20240925,100800,296956944,923,924,924,923,127
|
|
20240925,100700,296839647,925,925,925,925,0
|
|
20240925,100600,296839647,925,925,925,925,171
|
|
20240925,100500,296681472,926,922,927,922,552
|
|
20240925,100400,296171385,921,924,924,920,475
|
|
20240925,100300,295733899,924,926,926,924,1246
|
|
20240925,100200,294580496,923,921,929,921,751
|
|
20240925,100100,293888629,920,929,929,920,8985
|
|
20240925,100000,285612335,930,930,930,930,600
|
|
20240925,095900,285054335,930,933,933,930,165
|
|
20240925,095800,284900706,933,936,936,933,192
|
|
20240925,095700,284721197,937,935,939,935,656
|
|
20240925,095600,284106848,931,932,932,931,322
|
|
20240925,095500,283806983,931,931,931,931,0
|
|
20240925,095400,283806983,931,934,936,931,2084
|
|
20240925,095300,281861402,936,938,938,936,24
|
|
20240925,095200,281838936,931,932,932,931,2828
|
|
20240925,095100,279206067,932,930,932,929,10756
|
|
20240925,095000,269206612,930,934,934,930,3620
|
|
20240925,094900,265829211,936,938,938,934,1804
|
|
20240925,094800,264143685,936,941,941,936,1437
|
|
20240925,094700,262793214,940,942,942,940,7
|
|
20240925,094600,262786622,942,935,942,935,57
|
|
20240925,094500,262733220,935,940,941,935,6737
|
|
20240925,094400,256419647,941,942,942,941,968
|
|
20240925,094300,255508750,942,945,945,942,107
|
|
20240925,094200,255407808,945,942,945,942,11
|
|
20240925,094100,255397416,942,944,944,941,538
|
|
20240925,094000,254891090,941,943,948,940,1107
|
|
20240925,093900,253848787,945,949,949,945,25
|
|
20240925,093800,253825122,949,940,949,940,1810
|
|
20240925,093700,252119223,940,942,942,940,431
|
|
20240925,093600,251713305,942,951,951,942,527
|
|
20240925,093500,251216731,946,951,951,941,1066
|
|
20240925,093400,250213014,951,951,951,940,928
|
|
20240925,093300,249339135,948,950,952,942,6093
|
|
20240925,093200,243579053,947,953,955,947,3355
|
|
20240925,093100,240385258,953,964,975,953,28907
|
|
20240925,093000,212537625,964,943,964,939,12388
|
|
20240925,092900,200655958,946,948,954,946,860
|
|
20240925,092800,199840324,948,936,948,936,3559
|
|
20240925,092700,196484008,936,941,941,936,29
|
|
20240925,092600,196456834,930,940,943,930,3183
|
|
20240925,092500,193477404,942,943,943,936,305
|
|
20240925,092400,193190805,935,935,935,935,50
|
|
20240925,092300,193144055,929,935,936,929,2979
|
|
20240925,092200,190366348,933,933,933,929,3800
|
|
20240925,092100,186831790,933,942,942,933,6826
|
|
20240925,092000,180446084,944,950,950,943,624
|
|
20240925,091900,179856704,956,950,956,941,7303
|
|
20240925,091800,172936218,947,947,954,947,19624
|
|
20240925,091700,154326394,947,957,957,947,11562
|
|
20240925,091600,143339369,950,970,978,950,37395
|
|
20240925,091500,107192243,970,962,970,962,8539
|
|
20240925,091400,98959977,962,962,962,962,0
|
|
20240925,091300,98959977,962,960,962,958,6014
|
|
20240925,091200,93177762,953,942,962,940,10145
|
|
20240925,091100,83492302,940,940,953,938,7478
|
|
20240925,091000,76432921,939,934,939,929,10554
|
|
20240925,090900,66595029,934,925,936,925,2653
|
|
20240925,090800,64132284,925,905,926,905,6966
|
|
20240925,090700,57749253,905,901,905,895,3155
|
|
20240925,090600,54903624,901,894,901,891,1074
|
|
20240925,090500,53943086,891,896,901,891,4158
|
|
20240925,090400,50224272,900,886,900,886,18968
|
|
20240925,090300,33392797,900,889,905,875,10713
|
|
20240925,090200,23887832,892,898,906,888,13312
|
|
20240925,090100,12011480,883,885,922,876,2384
|
|
20240925,090000,9891861,885,875,885,860,11209
|