628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192500,879066003,690,690,690,690,7335
|
|
20240911,192400,879066003,690,690,690,690,0
|
|
20240911,192300,879066003,690,690,690,690,0
|
|
20240911,192200,879066003,690,690,690,690,0
|
|
20240911,192100,879066003,690,690,690,690,0
|
|
20240911,192000,879066003,690,690,690,690,0
|
|
20240911,191900,879066003,690,690,690,690,0
|
|
20240911,191800,879066003,690,690,690,690,0
|
|
20240911,191700,879066003,690,690,690,690,0
|
|
20240911,191600,879066003,690,690,690,690,0
|
|
20240911,191500,879066003,690,690,690,690,0
|
|
20240911,191400,879066003,690,690,690,690,0
|
|
20240911,191300,879066003,690,690,690,690,0
|
|
20240911,191200,879066003,690,690,690,690,0
|
|
20240911,191100,879066003,690,690,690,690,0
|
|
20240911,191000,879066003,690,690,690,690,0
|
|
20240911,190900,879066003,690,690,690,690,0
|
|
20240911,190800,879066003,690,690,690,690,0
|
|
20240911,190700,879066003,690,690,690,690,0
|
|
20240911,190600,879066003,690,690,690,690,0
|
|
20240911,190500,879066003,690,690,690,690,0
|
|
20240911,190400,879066003,690,690,690,690,0
|
|
20240911,190300,879066003,690,690,690,690,0
|
|
20240911,190200,879066003,690,690,690,690,0
|
|
20240911,190100,879066003,690,690,690,690,0
|
|
20240911,190000,879066003,690,690,690,690,0
|
|
20240911,185900,879066003,690,690,690,690,0
|
|
20240911,185800,879066003,690,690,690,690,0
|
|
20240911,185700,879066003,690,690,690,690,0
|
|
20240911,185600,879066003,690,690,690,690,0
|
|
20240911,185500,879066003,690,690,690,690,7335
|
|
20240911,185400,879066003,690,690,690,690,0
|
|
20240911,185300,879066003,690,690,690,690,0
|
|
20240911,185200,879066003,690,690,690,690,0
|
|
20240911,185100,879066003,690,690,690,690,0
|
|
20240911,185000,879066003,690,690,690,690,0
|
|
20240911,184900,879066003,690,690,690,690,0
|
|
20240911,184800,879066003,690,690,690,690,0
|
|
20240911,184700,879066003,690,690,690,690,0
|
|
20240911,184600,879066003,690,690,690,690,0
|
|
20240911,184500,879066003,690,690,690,690,0
|
|
20240911,184400,879066003,690,690,690,690,0
|
|
20240911,184300,879066003,690,690,690,690,0
|
|
20240911,184200,879066003,690,690,690,690,0
|
|
20240911,184100,879066003,690,690,690,690,0
|
|
20240911,184000,879066003,690,690,690,690,0
|
|
20240911,183900,879066003,690,690,690,690,0
|
|
20240911,183800,879066003,690,690,690,690,0
|
|
20240911,183700,879066003,690,690,690,690,0
|
|
20240911,183600,879066003,690,690,690,690,0
|
|
20240911,183500,879066003,690,690,690,690,0
|
|
20240911,183400,879066003,690,690,690,690,0
|
|
20240911,183300,879066003,690,690,690,690,0
|
|
20240911,183200,879066003,690,690,690,690,0
|
|
20240911,183100,879066003,690,690,690,690,0
|
|
20240911,183000,879066003,690,690,690,690,0
|
|
20240911,182900,879066003,690,690,690,690,0
|
|
20240911,182800,879066003,690,690,690,690,0
|
|
20240911,182700,879066003,690,690,690,690,0
|
|
20240911,182600,879066003,690,690,690,690,0
|
|
20240911,182500,879066003,690,690,690,690,7335
|
|
20240911,182400,879066003,690,690,690,690,0
|
|
20240911,182300,879066003,690,690,690,690,0
|
|
20240911,182200,879066003,690,690,690,690,0
|
|
20240911,182100,879066003,690,690,690,690,0
|
|
20240911,182000,879066003,690,690,690,690,0
|
|
20240911,181900,879066003,690,690,690,690,0
|
|
20240911,181800,879066003,690,690,690,690,0
|
|
20240911,181700,879066003,690,690,690,690,0
|
|
20240911,181600,879066003,690,690,690,690,0
|
|
20240911,181500,879066003,690,690,690,690,0
|
|
20240911,181400,879066003,690,690,690,690,0
|
|
20240911,181300,879066003,690,690,690,690,0
|
|
20240911,181200,879066003,690,690,690,690,0
|
|
20240911,181100,879066003,690,690,690,690,0
|
|
20240911,181000,879066003,690,690,690,690,0
|
|
20240911,180900,879066003,690,690,690,690,0
|
|
20240911,180800,879066003,690,690,690,690,0
|
|
20240911,180700,879066003,690,690,690,690,0
|
|
20240911,180600,879066003,690,690,690,690,0
|
|
20240911,180500,879066003,690,690,690,690,0
|
|
20240911,180400,879066003,690,690,690,690,0
|
|
20240911,180300,879066003,690,690,690,690,0
|
|
20240911,180200,879066003,690,690,690,690,0
|
|
20240911,180100,879066003,690,690,690,690,0
|
|
20240911,180000,879066003,690,690,690,690,0
|
|
20240911,175900,879066003,690,690,690,690,0
|
|
20240911,175800,879066003,690,690,690,690,0
|
|
20240911,175700,879066003,690,690,690,690,0
|
|
20240911,175600,879066003,690,690,690,690,0
|
|
20240911,175500,879066003,690,690,690,690,7335
|
|
20240911,175400,879066003,690,690,690,690,0
|
|
20240911,175300,879066003,690,690,690,690,0
|
|
20240911,175200,879066003,690,690,690,690,0
|
|
20240911,175100,879066003,690,690,690,690,0
|
|
20240911,175000,879066003,690,690,690,690,0
|
|
20240911,174900,879066003,690,690,690,690,0
|
|
20240911,174800,879066003,690,690,690,690,0
|
|
20240911,174700,879066003,690,690,690,690,0
|
|
20240911,174600,879066003,690,690,690,690,0
|
|
20240911,174500,879066003,690,690,690,690,0
|
|
20240911,174400,879066003,690,690,690,690,0
|
|
20240911,174300,879066003,690,690,690,690,0
|
|
20240911,174200,879066003,690,690,690,690,0
|
|
20240911,174100,879066003,690,690,690,690,0
|
|
20240911,174000,879066003,690,690,690,690,0
|
|
20240911,173900,879066003,690,690,690,690,0
|
|
20240911,173800,879066003,690,690,690,690,0
|
|
20240911,173700,879066003,690,690,690,690,0
|
|
20240911,173600,879066003,690,690,690,690,0
|
|
20240911,173500,879066003,690,690,690,690,0
|
|
20240911,173400,879066003,690,690,690,690,0
|
|
20240911,173300,879066003,690,690,690,690,0
|
|
20240911,173200,879066003,690,690,690,690,0
|
|
20240911,173100,879066003,690,690,690,690,0
|
|
20240911,173000,879066003,690,690,690,690,0
|
|
20240911,172900,879066003,690,690,690,690,0
|
|
20240911,172800,879066003,690,690,690,690,0
|
|
20240911,172700,879066003,690,690,690,690,0
|
|
20240911,172600,879066003,690,690,690,690,0
|
|
20240911,172500,879066003,690,690,690,690,7335
|
|
20240911,172400,879066003,690,690,690,690,0
|
|
20240911,172300,879066003,690,690,690,690,0
|
|
20240911,172200,879066003,690,690,690,690,0
|
|
20240911,172100,879066003,690,690,690,690,0
|
|
20240911,172000,879066003,690,690,690,690,0
|
|
20240911,171900,879066003,690,690,690,690,0
|
|
20240911,171800,879066003,690,690,690,690,0
|
|
20240911,171700,879066003,690,690,690,690,0
|
|
20240911,171600,879066003,690,690,690,690,0
|
|
20240911,171500,879066003,690,690,690,690,0
|
|
20240911,171400,879066003,690,690,690,690,0
|
|
20240911,171300,879066003,690,690,690,690,0
|
|
20240911,171200,879066003,690,690,690,690,0
|
|
20240911,171100,879066003,690,690,690,690,0
|
|
20240911,171000,879066003,690,690,690,690,0
|
|
20240911,170900,879066003,690,690,690,690,0
|
|
20240911,170800,879066003,690,690,690,690,0
|
|
20240911,170700,879066003,690,690,690,690,0
|
|
20240911,170600,879066003,690,690,690,690,0
|
|
20240911,170500,879066003,690,690,690,690,0
|
|
20240911,170400,879066003,690,690,690,690,0
|
|
20240911,170300,879066003,690,690,690,690,0
|
|
20240911,170200,879066003,690,690,690,690,0
|
|
20240911,170100,879066003,690,690,690,690,0
|
|
20240911,170000,879066003,690,690,690,690,0
|
|
20240911,165900,879066003,690,690,690,690,0
|
|
20240911,165800,879066003,690,690,690,690,0
|
|
20240911,165700,879066003,690,690,690,690,0
|
|
20240911,165600,879066003,690,690,690,690,0
|
|
20240911,165500,879066003,690,690,690,690,7335
|
|
20240911,165400,879066003,690,690,690,690,0
|
|
20240911,165300,879066003,690,690,690,690,0
|
|
20240911,165200,879066003,690,690,690,690,0
|
|
20240911,165100,879066003,690,690,690,690,0
|
|
20240911,165000,879066003,690,690,690,690,0
|
|
20240911,164900,879066003,690,690,690,690,0
|
|
20240911,164800,879066003,690,690,690,690,0
|
|
20240911,164700,879066003,690,690,690,690,0
|
|
20240911,164600,879066003,690,690,690,690,0
|
|
20240911,164500,879066003,690,690,690,690,0
|
|
20240911,164400,879066003,690,690,690,690,0
|
|
20240911,164300,879066003,690,690,690,690,0
|
|
20240911,164200,879066003,690,690,690,690,0
|
|
20240911,164100,879066003,690,690,690,690,0
|
|
20240911,164000,879066003,690,690,690,690,0
|
|
20240911,163900,879066003,690,690,690,690,0
|
|
20240911,163800,879066003,690,690,690,690,0
|
|
20240911,163700,879066003,690,690,690,690,0
|
|
20240911,163600,879066003,690,690,690,690,0
|
|
20240911,163500,879066003,690,690,690,690,0
|
|
20240911,163400,879066003,690,690,690,690,0
|
|
20240911,163300,879066003,690,690,690,690,0
|
|
20240911,163200,879066003,690,690,690,690,0
|
|
20240911,163100,879066003,690,690,690,690,0
|
|
20240911,163000,879066003,690,690,690,690,0
|
|
20240911,162900,879066003,690,690,690,690,0
|
|
20240911,162800,879066003,690,690,690,690,0
|
|
20240911,162700,879066003,690,690,690,690,0
|
|
20240911,162600,879066003,690,690,690,690,0
|
|
20240911,162500,879066003,690,690,690,690,7335
|
|
20240911,162400,879066003,690,690,690,690,0
|
|
20240911,162300,879066003,690,690,690,690,0
|
|
20240911,162200,879066003,690,690,690,690,0
|
|
20240911,162100,879066003,690,690,690,690,0
|
|
20240911,162000,879066003,690,690,690,690,0
|
|
20240911,161900,879066003,690,690,690,690,0
|
|
20240911,161800,879066003,690,690,690,690,0
|
|
20240911,161700,879066003,690,690,690,690,0
|
|
20240911,161600,879066003,690,690,690,690,0
|
|
20240911,161500,879066003,690,690,690,690,0
|
|
20240911,161400,879066003,690,690,690,690,0
|
|
20240911,161300,879066003,690,690,690,690,0
|
|
20240911,161200,879066003,690,690,690,690,0
|
|
20240911,161100,879066003,690,690,690,690,0
|
|
20240911,161000,879066003,690,690,690,690,0
|
|
20240911,160900,879066003,690,690,690,690,0
|
|
20240911,160800,879066003,690,690,690,690,0
|
|
20240911,160700,879066003,690,690,690,690,0
|
|
20240911,160600,879066003,690,690,690,690,0
|
|
20240911,160500,879066003,690,690,690,690,0
|
|
20240911,160400,879066003,690,690,690,690,0
|
|
20240911,160300,879066003,690,690,690,690,0
|
|
20240911,160200,879066003,690,690,690,690,0
|
|
20240911,160100,879066003,690,690,690,690,0
|
|
20240911,160000,879066003,690,690,690,690,0
|
|
20240911,155900,879066003,690,690,690,690,0
|
|
20240911,155800,879066003,690,690,690,690,0
|
|
20240911,155700,879066003,690,690,690,690,0
|
|
20240911,155600,879066003,690,690,690,690,0
|
|
20240911,155500,879066003,690,690,690,690,7335
|
|
20240911,155400,879066003,690,690,690,690,0
|
|
20240911,155300,879066003,690,690,690,690,0
|
|
20240911,155200,879066003,690,690,690,690,0
|
|
20240911,155100,879066003,690,690,690,690,0
|
|
20240911,155000,879066003,690,690,690,690,0
|
|
20240911,154900,879066003,690,690,690,690,0
|
|
20240911,154800,879066003,690,690,690,690,0
|
|
20240911,154700,879066003,690,690,690,690,0
|
|
20240911,154600,879066003,690,690,690,690,0
|
|
20240911,154500,879066003,690,690,690,690,0
|
|
20240911,154400,879066003,690,690,690,690,0
|
|
20240911,154300,879066003,690,690,690,690,0
|
|
20240911,154200,879066003,690,690,690,690,0
|
|
20240911,154100,879066003,690,690,690,690,0
|
|
20240911,154000,879066003,690,690,690,690,0
|
|
20240911,153900,879066003,690,690,690,690,0
|
|
20240911,153800,879066003,690,690,690,690,0
|
|
20240911,153700,879066003,690,690,690,690,0
|
|
20240911,153600,879066003,690,690,690,690,0
|
|
20240911,153500,879066003,690,690,690,690,0
|
|
20240911,153400,879066003,690,690,690,690,0
|
|
20240911,153300,879066003,690,690,690,690,0
|
|
20240911,153200,879066003,690,690,690,690,0
|
|
20240911,153100,879066003,690,690,690,690,0
|
|
20240911,153000,879066003,690,690,690,690,7335
|
|
20240911,152900,874004853,690,690,690,690,0
|
|
20240911,152800,874004853,690,690,690,690,0
|
|
20240911,152700,874004853,690,690,690,690,0
|
|
20240911,152600,874004853,690,690,690,690,0
|
|
20240911,152500,874004853,690,690,690,690,0
|
|
20240911,152400,874004853,690,690,690,690,0
|
|
20240911,152300,874004853,690,690,690,690,0
|
|
20240911,152200,874004853,690,690,690,690,0
|
|
20240911,152100,874004853,690,690,690,690,0
|
|
20240911,152000,874004853,690,690,690,690,0
|
|
20240911,151900,874004853,690,693,693,690,12827
|
|
20240911,151800,865147521,694,694,694,694,386
|
|
20240911,151700,864879637,700,700,700,700,0
|
|
20240911,151600,864879637,700,700,700,700,0
|
|
20240911,151500,864879637,700,699,700,699,2477
|
|
20240911,151400,863145879,699,699,699,699,0
|
|
20240911,151300,863145879,699,693,699,693,723
|
|
20240911,151200,862644828,700,700,700,700,2
|
|
20240911,151100,862643428,699,697,699,697,2000
|
|
20240911,151000,861246622,697,697,697,697,0
|
|
20240911,150900,861246622,697,696,697,696,2000
|
|
20240911,150800,859853648,697,697,697,697,0
|
|
20240911,150700,859853648,697,697,697,697,4
|
|
20240911,150600,859850860,692,692,692,692,589
|
|
20240911,150500,859443272,697,697,697,697,0
|
|
20240911,150400,859443272,697,697,697,697,0
|
|
20240911,150300,859443272,697,697,697,697,17
|
|
20240911,150200,859431423,697,696,697,696,3
|
|
20240911,150100,859429333,697,697,697,697,0
|
|
20240911,150000,859429333,697,697,697,697,0
|
|
20240911,145900,859429333,697,697,697,697,1
|
|
20240911,145800,859428636,696,696,696,696,7
|
|
20240911,145700,859423764,692,692,692,692,109
|
|
20240911,145600,859348336,697,696,697,696,61
|
|
20240911,145500,859305847,697,697,697,697,0
|
|
20240911,145400,859305847,697,697,697,697,100
|
|
20240911,145300,859236147,697,697,697,697,0
|
|
20240911,145200,859236147,697,693,697,692,67
|
|
20240911,145100,859189754,692,696,696,692,9000
|
|
20240911,145000,852939273,700,700,700,700,0
|
|
20240911,144900,852939273,700,700,700,700,0
|
|
20240911,144800,852939273,700,700,700,700,100
|
|
20240911,144700,852869273,700,700,700,700,2
|
|
20240911,144600,852867873,700,700,700,700,100
|
|
20240911,144500,852797873,696,696,696,696,1000
|
|
20240911,144400,852101873,701,701,701,701,0
|
|
20240911,144300,852101873,701,701,701,701,0
|
|
20240911,144200,852101873,701,701,701,701,0
|
|
20240911,144100,852101873,701,701,701,701,0
|
|
20240911,144000,852101873,701,701,701,701,0
|
|
20240911,143900,852101873,701,701,701,701,0
|
|
20240911,143800,852101873,701,701,701,701,0
|
|
20240911,143700,852101873,701,701,701,701,0
|
|
20240911,143600,852101873,701,701,701,701,0
|
|
20240911,143500,852101873,701,701,701,701,0
|
|
20240911,143400,852101873,701,701,701,701,0
|
|
20240911,143300,852101873,701,701,701,701,0
|
|
20240911,143200,852101873,701,701,701,701,0
|
|
20240911,143100,852101873,701,701,701,701,0
|
|
20240911,143000,852101873,701,701,701,701,1
|
|
20240911,142900,852101172,695,695,695,695,0
|
|
20240911,142800,852101172,695,695,695,695,0
|
|
20240911,142700,852101172,695,695,695,695,0
|
|
20240911,142600,852101172,695,702,702,695,301
|
|
20240911,142500,851889877,703,703,703,703,0
|
|
20240911,142400,851889877,703,703,703,703,0
|
|
20240911,142300,851889877,703,702,703,702,960
|
|
20240911,142200,851215002,703,703,703,703,1041
|
|
20240911,142100,850483179,702,702,702,702,1425
|
|
20240911,142000,849482829,702,702,702,702,0
|
|
20240911,141900,849482829,702,702,702,702,0
|
|
20240911,141800,849482829,702,702,702,702,0
|
|
20240911,141700,849482829,702,702,703,702,1769
|
|
20240911,141600,848240829,703,703,703,703,0
|
|
20240911,141500,848240829,703,703,703,703,0
|
|
20240911,141400,848240829,703,703,703,703,1
|
|
20240911,141300,848240126,703,700,703,700,1401
|
|
20240911,141200,847255869,694,694,694,694,0
|
|
20240911,141100,847255869,694,694,694,694,0
|
|
20240911,141000,847255869,694,694,694,694,0
|
|
20240911,140900,847255869,694,694,694,694,500
|
|
20240911,140800,846908869,701,701,701,701,0
|
|
20240911,140700,846908869,701,701,701,701,0
|
|
20240911,140600,846908869,701,701,701,701,0
|
|
20240911,140500,846908869,701,701,701,701,0
|
|
20240911,140400,846908869,701,701,701,701,200
|
|
20240911,140300,846768669,701,701,701,701,0
|
|
20240911,140200,846768669,701,701,701,701,0
|
|
20240911,140100,846768669,701,701,701,701,0
|
|
20240911,140000,846768669,701,693,701,693,4870
|
|
20240911,135900,843393735,701,701,701,701,0
|
|
20240911,135800,843393735,701,701,701,701,0
|
|
20240911,135700,843393735,701,701,701,701,0
|
|
20240911,135600,843393735,701,695,701,695,1400
|
|
20240911,135500,842414949,695,695,695,695,0
|
|
20240911,135400,842414949,695,695,695,695,8601
|
|
20240911,135300,836437254,695,695,695,695,1440
|
|
20240911,135200,835436454,695,695,695,695,0
|
|
20240911,135100,835436454,695,695,695,695,0
|
|
20240911,135000,835436454,695,695,695,695,0
|
|
20240911,134900,835436454,695,695,695,695,222
|
|
20240911,134800,835282164,695,695,695,695,6
|
|
20240911,134700,835277994,695,695,695,695,2
|
|
20240911,134600,835276604,692,692,692,692,0
|
|
20240911,134500,835276604,692,692,692,692,0
|
|
20240911,134400,835276604,692,692,692,692,0
|
|
20240911,134300,835276604,692,692,692,692,0
|
|
20240911,134200,835276604,692,692,692,692,0
|
|
20240911,134100,835276604,692,692,692,692,0
|
|
20240911,134000,835276604,692,692,692,692,1184
|
|
20240911,133900,834457276,695,695,695,695,0
|
|
20240911,133800,834457276,695,695,695,695,1
|
|
20240911,133700,834456581,696,696,696,696,0
|
|
20240911,133600,834456581,696,696,696,696,1
|
|
20240911,133500,834455885,696,691,696,691,128
|
|
20240911,133400,834367388,693,695,695,693,819
|
|
20240911,133300,833799012,694,694,694,694,0
|
|
20240911,133200,833799012,694,694,694,694,0
|
|
20240911,133100,833799012,694,697,697,694,5091
|
|
20240911,133000,830260082,698,701,701,698,127
|
|
20240911,132900,830171430,698,698,698,698,5
|
|
20240911,132800,830167940,698,700,700,698,3000
|
|
20240911,132700,828072107,705,705,705,705,0
|
|
20240911,132600,828072107,705,705,705,705,0
|
|
20240911,132500,828072107,705,705,705,705,3
|
|
20240911,132400,828069992,700,707,707,700,13486
|
|
20240911,132300,818620454,710,710,710,710,0
|
|
20240911,132200,818620454,710,710,710,710,6
|
|
20240911,132100,818616194,710,710,710,710,0
|
|
20240911,132000,818616194,710,710,710,710,0
|
|
20240911,131900,818616194,710,710,710,710,0
|
|
20240911,131800,818616194,710,710,710,710,0
|
|
20240911,131700,818616194,710,710,710,710,0
|
|
20240911,131600,818616194,710,710,710,710,0
|
|
20240911,131500,818616194,710,710,710,710,0
|
|
20240911,131400,818616194,710,710,710,710,2
|
|
20240911,131300,818614774,710,710,710,710,2
|
|
20240911,131200,818613354,707,707,707,707,139
|
|
20240911,131100,818515081,710,710,710,710,0
|
|
20240911,131000,818515081,710,710,710,710,0
|
|
20240911,130900,818515081,710,710,710,710,2
|
|
20240911,130800,818513661,710,710,710,710,4
|
|
20240911,130700,818510821,710,707,710,707,13
|
|
20240911,130600,818501606,710,710,710,710,10
|
|
20240911,130500,818494506,710,712,712,710,8
|
|
20240911,130400,818488818,712,712,712,712,6
|
|
20240911,130300,818484546,712,712,712,712,10
|
|
20240911,130200,818477426,712,712,712,712,8
|
|
20240911,130100,818471730,712,712,712,712,2
|
|
20240911,130000,818470306,712,712,712,712,0
|
|
20240911,125900,818470306,712,712,712,712,0
|
|
20240911,125800,818470306,712,712,712,712,0
|
|
20240911,125700,818470306,712,712,712,712,0
|
|
20240911,125600,818470306,712,712,712,712,10
|
|
20240911,125500,818463186,713,713,713,713,0
|
|
20240911,125400,818463186,713,713,713,713,0
|
|
20240911,125300,818463186,713,713,713,713,0
|
|
20240911,125200,818463186,713,713,713,713,0
|
|
20240911,125100,818463186,713,713,713,713,0
|
|
20240911,125000,818463186,713,713,713,713,0
|
|
20240911,124900,818463186,713,713,713,713,0
|
|
20240911,124800,818463186,713,713,713,713,0
|
|
20240911,124700,818463186,713,713,713,713,4
|
|
20240911,124600,818460334,706,706,706,706,1716
|
|
20240911,124500,817248838,706,706,706,706,1000
|
|
20240911,124400,816542838,706,706,706,706,0
|
|
20240911,124300,816542838,706,705,706,705,457
|
|
20240911,124200,816220652,705,705,705,705,0
|
|
20240911,124100,816220652,705,705,705,705,0
|
|
20240911,124000,816220652,705,705,705,705,601
|
|
20240911,123900,815796947,706,706,706,706,0
|
|
20240911,123800,815796947,706,706,706,706,10
|
|
20240911,123700,815789887,706,706,706,706,0
|
|
20240911,123600,815789887,706,706,706,706,1000
|
|
20240911,123500,815083887,706,706,706,706,0
|
|
20240911,123400,815083887,706,706,706,706,0
|
|
20240911,123300,815083887,706,706,706,706,0
|
|
20240911,123200,815083887,706,708,708,706,4835
|
|
20240911,123100,811668702,714,708,714,708,3
|
|
20240911,123000,811666567,708,709,709,708,1924
|
|
20240911,122900,810303875,714,714,714,714,0
|
|
20240911,122800,810303875,714,714,714,714,0
|
|
20240911,122700,810303875,714,714,714,714,0
|
|
20240911,122600,810303875,714,714,714,714,0
|
|
20240911,122500,810303875,714,714,714,714,0
|
|
20240911,122400,810303875,714,714,714,714,0
|
|
20240911,122300,810303875,714,713,714,708,4509
|
|
20240911,122200,807107641,713,713,713,713,0
|
|
20240911,122100,807107641,713,713,713,713,3
|
|
20240911,122000,807105502,713,713,713,713,1
|
|
20240911,121900,807104789,708,708,708,708,0
|
|
20240911,121800,807104789,708,708,708,708,0
|
|
20240911,121700,807104789,708,708,708,708,0
|
|
20240911,121600,807104789,708,708,708,708,0
|
|
20240911,121500,807104789,708,710,710,708,3000
|
|
20240911,121400,804977773,714,714,714,714,0
|
|
20240911,121300,804977773,714,714,714,714,1
|
|
20240911,121200,804977059,710,710,710,710,0
|
|
20240911,121100,804977059,710,714,714,710,327
|
|
20240911,121000,804744189,714,714,714,714,0
|
|
20240911,120900,804744189,714,714,714,714,0
|
|
20240911,120800,804744189,714,714,714,714,0
|
|
20240911,120700,804744189,714,714,714,714,0
|
|
20240911,120600,804744189,714,714,714,714,0
|
|
20240911,120500,804744189,714,712,714,712,569
|
|
20240911,120400,804338385,707,707,707,707,0
|
|
20240911,120300,804338385,707,707,707,707,0
|
|
20240911,120200,804338385,707,707,707,707,1
|
|
20240911,120100,804337678,707,707,707,707,311
|
|
20240911,120000,804117801,712,712,712,712,0
|
|
20240911,115900,804117801,712,712,712,712,0
|
|
20240911,115800,804117801,712,712,712,712,1
|
|
20240911,115700,804117089,712,712,712,712,0
|
|
20240911,115600,804117089,712,712,712,712,0
|
|
20240911,115500,804117089,712,712,712,712,0
|
|
20240911,115400,804117089,712,712,712,712,0
|
|
20240911,115300,804117089,712,712,712,712,0
|
|
20240911,115200,804117089,712,712,712,712,1
|
|
20240911,115100,804116377,707,707,707,707,2
|
|
20240911,115000,804114963,712,712,712,712,0
|
|
20240911,114900,804114963,712,712,712,712,0
|
|
20240911,114800,804114963,712,712,712,712,1
|
|
20240911,114700,804114251,711,711,711,711,400
|
|
20240911,114600,803829851,711,711,711,711,0
|
|
20240911,114500,803829851,711,711,711,711,1
|
|
20240911,114400,803829140,706,706,706,706,0
|
|
20240911,114300,803829140,706,706,706,706,0
|
|
20240911,114200,803829140,706,706,706,706,0
|
|
20240911,114100,803829140,706,712,712,706,2
|
|
20240911,114000,803827722,706,709,709,706,5324
|
|
20240911,113900,800066764,715,715,715,715,0
|
|
20240911,113800,800066764,715,715,715,715,0
|
|
20240911,113700,800066764,715,715,715,715,0
|
|
20240911,113600,800066764,715,715,715,715,1
|
|
20240911,113500,800066049,714,714,714,714,7002
|
|
20240911,113400,795066621,714,714,714,714,69
|
|
20240911,113300,795017355,709,708,714,708,178
|
|
20240911,113200,794890985,713,708,713,708,50
|
|
20240911,113100,794855510,714,714,714,714,0
|
|
20240911,113000,794855510,714,709,714,709,141
|
|
20240911,112900,794755256,715,715,715,715,34
|
|
20240911,112800,794730946,715,715,715,715,66
|
|
20240911,112700,794683756,708,708,708,708,633
|
|
20240911,112600,794235592,708,708,708,708,0
|
|
20240911,112500,794235592,708,710,710,708,735
|
|
20240911,112400,793714682,715,715,715,715,0
|
|
20240911,112300,793714682,715,715,715,715,30
|
|
20240911,112200,793693232,715,715,715,715,78
|
|
20240911,112100,793637462,715,715,715,715,0
|
|
20240911,112000,793637462,715,715,715,715,0
|
|
20240911,111900,793637462,715,715,715,715,0
|
|
20240911,111800,793637462,715,715,715,715,0
|
|
20240911,111700,793637462,715,709,715,709,2
|
|
20240911,111600,793636038,710,710,710,710,0
|
|
20240911,111500,793636038,710,710,710,710,0
|
|
20240911,111400,793636038,710,710,710,710,0
|
|
20240911,111300,793636038,710,710,710,710,0
|
|
20240911,111200,793636038,710,710,710,710,0
|
|
20240911,111100,793636038,710,710,710,710,0
|
|
20240911,111000,793636038,710,710,710,710,0
|
|
20240911,110900,793636038,710,710,710,710,0
|
|
20240911,110800,793636038,710,710,710,710,0
|
|
20240911,110700,793636038,710,710,710,710,33
|
|
20240911,110600,793612608,710,709,710,709,10
|
|
20240911,110500,793605517,709,707,709,707,335
|
|
20240911,110400,793368480,707,710,710,707,22699
|
|
20240911,110300,777287530,715,715,715,715,0
|
|
20240911,110200,777287530,715,715,715,715,0
|
|
20240911,110100,777287530,715,715,715,715,0
|
|
20240911,110000,777287530,715,715,715,715,0
|
|
20240911,105900,777287530,715,711,715,709,278
|
|
20240911,105800,777090174,711,711,711,711,0
|
|
20240911,105700,777090174,711,711,711,711,30
|
|
20240911,105600,777068844,710,710,710,710,0
|
|
20240911,105500,777068844,710,710,710,710,1
|
|
20240911,105400,777068134,710,710,710,710,0
|
|
20240911,105300,777068134,710,710,710,710,0
|
|
20240911,105200,777068134,710,710,710,710,0
|
|
20240911,105100,777068134,710,710,710,710,0
|
|
20240911,105000,777068134,710,712,712,710,3737
|
|
20240911,104900,774414250,717,709,717,709,110
|
|
20240911,104800,774336148,717,717,717,717,0
|
|
20240911,104700,774336148,717,717,717,717,96
|
|
20240911,104600,774267316,718,709,718,709,45
|
|
20240911,104500,774235250,720,720,720,720,0
|
|
20240911,104400,774235250,720,720,720,720,0
|
|
20240911,104300,774235250,720,709,720,709,2190
|
|
20240911,104200,772673529,709,709,709,709,1
|
|
20240911,104100,772672820,712,708,712,708,94
|
|
20240911,104000,772606252,708,709,709,708,514
|
|
20240911,103900,772242072,713,713,713,713,0
|
|
20240911,103800,772242072,713,710,713,709,1204
|
|
20240911,103700,771388262,710,712,712,710,7215
|
|
20240911,103600,766263172,713,713,713,713,901
|
|
20240911,103500,765620759,713,715,715,713,26
|
|
20240911,103400,765602219,719,719,719,719,0
|
|
20240911,103300,765602219,719,718,719,712,2610
|
|
20240911,103200,763732767,718,716,718,713,2912
|
|
20240911,103100,761652992,716,716,716,716,0
|
|
20240911,103000,761652992,716,716,716,716,0
|
|
20240911,102900,761652992,716,716,716,716,278
|
|
20240911,102800,761453944,728,728,728,728,0
|
|
20240911,102700,761453944,728,728,728,728,0
|
|
20240911,102600,761453944,728,719,728,718,3436
|
|
20240911,102500,758986793,730,729,730,729,15
|
|
20240911,102400,758975848,725,729,729,725,130
|
|
20240911,102300,758881198,729,717,729,717,146
|
|
20240911,102200,758775916,714,714,714,714,2720
|
|
20240911,102100,756833836,714,715,715,710,4963
|
|
20240911,102000,753300812,717,717,717,717,1
|
|
20240911,101900,753300095,717,717,717,715,101
|
|
20240911,101800,753227876,718,725,725,718,1002
|
|
20240911,101700,752501434,731,731,731,731,0
|
|
20240911,101600,752501434,731,731,731,731,0
|
|
20240911,101500,752501434,731,731,731,731,0
|
|
20240911,101400,752501434,731,731,731,731,50
|
|
20240911,101300,752464884,732,717,732,717,68
|
|
20240911,101200,752415337,732,721,732,721,362
|
|
20240911,101100,752153890,721,715,721,714,3308
|
|
20240911,101000,749791934,716,716,716,716,2
|
|
20240911,100900,749790502,719,717,719,715,2028
|
|
20240911,100800,748340276,719,719,719,719,362
|
|
20240911,100700,748079998,720,720,720,720,2100
|
|
20240911,100600,746567998,725,725,725,725,0
|
|
20240911,100500,746567998,725,725,725,725,1
|
|
20240911,100400,746567273,720,720,730,720,1790
|
|
20240911,100300,745278053,720,731,731,720,2050
|
|
20240911,100200,743787063,732,732,732,732,13
|
|
20240911,100100,743777547,732,731,732,731,10661
|
|
20240911,100000,735977723,732,731,732,731,1561
|
|
20240911,095900,734835119,732,716,732,716,1664
|
|
20240911,095800,733632337,716,716,716,716,19
|
|
20240911,095700,733618733,716,716,716,713,524
|
|
20240911,095600,733244482,719,719,719,719,20
|
|
20240911,095500,733230102,719,723,723,711,687
|
|
20240911,095400,732740517,725,725,725,725,246
|
|
20240911,095300,732562167,725,725,725,715,16
|
|
20240911,095200,732550616,713,713,732,713,4722
|
|
20240911,095100,729143036,710,711,711,709,10699
|
|
20240911,095000,721546649,715,715,715,711,944
|
|
20240911,094900,720872125,715,718,718,715,3637
|
|
20240911,094800,718271307,718,715,718,715,917
|
|
20240911,094700,717613375,716,721,721,711,290
|
|
20240911,094600,717406814,723,711,723,710,1263
|
|
20240911,094500,716508805,712,714,714,712,1261
|
|
20240911,094400,715609889,713,719,719,713,60
|
|
20240911,094300,715566809,712,712,712,712,0
|
|
20240911,094200,715566809,712,713,724,712,1926
|
|
20240911,094100,714189096,714,714,714,714,2
|
|
20240911,094000,714187668,711,710,711,710,444
|
|
20240911,093900,713872084,710,710,710,710,353
|
|
20240911,093800,713621454,710,710,710,709,168
|
|
20240911,093700,713502177,710,710,710,710,61
|
|
20240911,093600,713458867,710,710,710,710,101
|
|
20240911,093500,713387157,710,710,711,710,571
|
|
20240911,093400,712981597,709,712,713,709,1821
|
|
20240911,093300,711689604,712,709,712,709,1311
|
|
20240911,093200,710760090,709,719,719,709,1532
|
|
20240911,093100,709671822,721,717,721,706,2035
|
|
20240911,093000,708222850,723,721,723,716,21
|
|
20240911,092900,708207775,721,715,721,715,31
|
|
20240911,092800,708185490,715,715,715,715,0
|
|
20240911,092700,708185490,715,713,716,713,1627
|
|
20240911,092600,707021716,713,711,713,711,4904
|
|
20240911,092500,703528660,711,714,714,711,50
|
|
20240911,092400,703492988,712,710,712,700,2078
|
|
20240911,092300,702031142,712,700,712,700,221
|
|
20240911,092200,701875410,699,721,730,695,10371
|
|
20240911,092100,694613925,734,731,734,730,4397
|
|
20240911,092000,691395761,731,731,731,731,0
|
|
20240911,091900,691395761,731,706,731,698,14603
|
|
20240911,091800,680998813,706,706,713,702,6878
|
|
20240911,091700,676130040,702,729,732,682,29600
|
|
20240911,091600,655074662,732,734,734,730,13069
|
|
20240911,091500,645503906,734,734,734,734,1443
|
|
20240911,091400,644444744,735,734,740,733,9318
|
|
20240911,091300,637605469,733,744,745,733,1387
|
|
20240911,091200,636582555,730,741,746,725,39784
|
|
20240911,091100,607282900,741,741,741,741,0
|
|
20240911,091000,607282900,741,741,741,741,0
|
|
20240911,090900,607282900,741,752,756,741,41071
|
|
20240911,090800,576503389,756,767,768,752,28836
|
|
20240911,090700,554701693,769,755,769,751,15732
|
|
20240911,090600,542836642,755,762,764,744,48153
|
|
20240911,090500,506570796,765,775,791,762,51871
|
|
20240911,090400,466495815,775,805,805,770,65165
|
|
20240911,090300,414773636,804,846,851,779,158730
|
|
20240911,090200,284700928,846,823,852,812,341010
|
|
20240911,090100,0,732,732,732,732,0
|
|
20240911,090000,0,732,732,732,732,0
|