627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192400,492512962,540,540,540,540,9383
|
|
20240912,192300,492512962,540,540,540,540,0
|
|
20240912,192200,492512962,540,540,540,540,0
|
|
20240912,192100,492512962,540,540,540,540,0
|
|
20240912,192000,492512962,540,540,540,540,0
|
|
20240912,191900,492512962,540,540,540,540,0
|
|
20240912,191800,492512962,540,540,540,540,0
|
|
20240912,191700,492512962,540,540,540,540,0
|
|
20240912,191600,492512962,540,540,540,540,0
|
|
20240912,191500,492512962,540,540,540,540,0
|
|
20240912,191400,492512962,540,540,540,540,0
|
|
20240912,191300,492512962,540,540,540,540,0
|
|
20240912,191200,492512962,540,540,540,540,0
|
|
20240912,191100,492512962,540,540,540,540,0
|
|
20240912,191000,492512962,540,540,540,540,0
|
|
20240912,190900,492512962,540,540,540,540,0
|
|
20240912,190800,492512962,540,540,540,540,0
|
|
20240912,190700,492512962,540,540,540,540,0
|
|
20240912,190600,492512962,540,540,540,540,0
|
|
20240912,190500,492512962,540,540,540,540,0
|
|
20240912,190400,492512962,540,540,540,540,0
|
|
20240912,190300,492512962,540,540,540,540,0
|
|
20240912,190200,492512962,540,540,540,540,0
|
|
20240912,190100,492512962,540,540,540,540,0
|
|
20240912,190000,492512962,540,540,540,540,0
|
|
20240912,185900,492512962,540,540,540,540,0
|
|
20240912,185800,492512962,540,540,540,540,0
|
|
20240912,185700,492512962,540,540,540,540,0
|
|
20240912,185600,492512962,540,540,540,540,0
|
|
20240912,185500,492512962,540,540,540,540,0
|
|
20240912,185400,492512962,540,540,540,540,9383
|
|
20240912,185300,492512962,540,540,540,540,0
|
|
20240912,185200,492512962,540,540,540,540,0
|
|
20240912,185100,492512962,540,540,540,540,0
|
|
20240912,185000,492512962,540,540,540,540,0
|
|
20240912,184900,492512962,540,540,540,540,0
|
|
20240912,184800,492512962,540,540,540,540,0
|
|
20240912,184700,492512962,540,540,540,540,0
|
|
20240912,184600,492512962,540,540,540,540,0
|
|
20240912,184500,492512962,540,540,540,540,0
|
|
20240912,184400,492512962,540,540,540,540,0
|
|
20240912,184300,492512962,540,540,540,540,0
|
|
20240912,184200,492512962,540,540,540,540,0
|
|
20240912,184100,492512962,540,540,540,540,0
|
|
20240912,184000,492512962,540,540,540,540,0
|
|
20240912,183900,492512962,540,540,540,540,0
|
|
20240912,183800,492512962,540,540,540,540,0
|
|
20240912,183700,492512962,540,540,540,540,0
|
|
20240912,183600,492512962,540,540,540,540,0
|
|
20240912,183500,492512962,540,540,540,540,0
|
|
20240912,183400,492512962,540,540,540,540,0
|
|
20240912,183300,492512962,540,540,540,540,0
|
|
20240912,183200,492512962,540,540,540,540,0
|
|
20240912,183100,492512962,540,540,540,540,0
|
|
20240912,183000,492512962,540,540,540,540,0
|
|
20240912,182900,492512962,540,540,540,540,0
|
|
20240912,182800,492512962,540,540,540,540,0
|
|
20240912,182700,492512962,540,540,540,540,0
|
|
20240912,182600,492512962,540,540,540,540,0
|
|
20240912,182500,492512962,540,540,540,540,0
|
|
20240912,182400,492512962,540,540,540,540,9383
|
|
20240912,182300,492512962,540,540,540,540,0
|
|
20240912,182200,492512962,540,540,540,540,0
|
|
20240912,182100,492512962,540,540,540,540,0
|
|
20240912,182000,492512962,540,540,540,540,0
|
|
20240912,181900,492512962,540,540,540,540,0
|
|
20240912,181800,492512962,540,540,540,540,0
|
|
20240912,181700,492512962,540,540,540,540,0
|
|
20240912,181600,492512962,540,540,540,540,0
|
|
20240912,181500,492512962,540,540,540,540,0
|
|
20240912,181400,492512962,540,540,540,540,0
|
|
20240912,181300,492512962,540,540,540,540,0
|
|
20240912,181200,492512962,540,540,540,540,0
|
|
20240912,181100,492512962,540,540,540,540,0
|
|
20240912,181000,492512962,540,540,540,540,0
|
|
20240912,180900,492512962,540,540,540,540,0
|
|
20240912,180800,492512962,540,540,540,540,0
|
|
20240912,180700,492512962,540,540,540,540,0
|
|
20240912,180600,492512962,540,540,540,540,0
|
|
20240912,180500,492512962,540,540,540,540,0
|
|
20240912,180400,492512962,540,540,540,540,0
|
|
20240912,180300,492512962,540,540,540,540,0
|
|
20240912,180200,492512962,540,540,540,540,0
|
|
20240912,180100,492512962,540,540,540,540,0
|
|
20240912,180000,492512962,540,540,540,540,0
|
|
20240912,175900,492512962,540,540,540,540,0
|
|
20240912,175800,492512962,540,540,540,540,0
|
|
20240912,175700,492512962,540,540,540,540,0
|
|
20240912,175600,492512962,540,540,540,540,0
|
|
20240912,175500,492512962,540,540,540,540,0
|
|
20240912,175400,492512962,540,540,540,540,9383
|
|
20240912,175300,492512962,540,540,540,540,0
|
|
20240912,175200,492512962,540,540,540,540,0
|
|
20240912,175100,492512962,540,540,540,540,0
|
|
20240912,175000,492512962,540,540,540,540,0
|
|
20240912,174900,492512962,540,540,540,540,0
|
|
20240912,174800,492512962,540,540,540,540,0
|
|
20240912,174700,492512962,540,540,540,540,0
|
|
20240912,174600,492512962,540,540,540,540,0
|
|
20240912,174500,492512962,540,540,540,540,0
|
|
20240912,174400,492512962,540,540,540,540,0
|
|
20240912,174300,492512962,540,540,540,540,0
|
|
20240912,174200,492512962,540,540,540,540,0
|
|
20240912,174100,492512962,540,540,540,540,0
|
|
20240912,174000,492512962,540,540,540,540,0
|
|
20240912,173900,492512962,540,540,540,540,0
|
|
20240912,173800,492512962,540,540,540,540,0
|
|
20240912,173700,492512962,540,540,540,540,0
|
|
20240912,173600,492512962,540,540,540,540,0
|
|
20240912,173500,492512962,540,540,540,540,0
|
|
20240912,173400,492512962,540,540,540,540,0
|
|
20240912,173300,492512962,540,540,540,540,0
|
|
20240912,173200,492512962,540,540,540,540,0
|
|
20240912,173100,492512962,540,540,540,540,0
|
|
20240912,173000,492512962,540,540,540,540,0
|
|
20240912,172900,492512962,540,540,540,540,0
|
|
20240912,172800,492512962,540,540,540,540,0
|
|
20240912,172700,492512962,540,540,540,540,0
|
|
20240912,172600,492512962,540,540,540,540,0
|
|
20240912,172500,492512962,540,540,540,540,0
|
|
20240912,172400,492512962,540,540,540,540,9383
|
|
20240912,172300,492512962,540,540,540,540,0
|
|
20240912,172200,492512962,540,540,540,540,0
|
|
20240912,172100,492512962,540,540,540,540,0
|
|
20240912,172000,492512962,540,540,540,540,0
|
|
20240912,171900,492512962,540,540,540,540,0
|
|
20240912,171800,492512962,540,540,540,540,0
|
|
20240912,171700,492512962,540,540,540,540,0
|
|
20240912,171600,492512962,540,540,540,540,0
|
|
20240912,171500,492512962,540,540,540,540,0
|
|
20240912,171400,492512962,540,540,540,540,0
|
|
20240912,171300,492512962,540,540,540,540,0
|
|
20240912,171200,492512962,540,540,540,540,0
|
|
20240912,171100,492512962,540,540,540,540,0
|
|
20240912,171000,492512962,540,540,540,540,0
|
|
20240912,170900,492512962,540,540,540,540,0
|
|
20240912,170800,492512962,540,540,540,540,0
|
|
20240912,170700,492512962,540,540,540,540,0
|
|
20240912,170600,492512962,540,540,540,540,0
|
|
20240912,170500,492512962,540,540,540,540,0
|
|
20240912,170400,492512962,540,540,540,540,0
|
|
20240912,170300,492512962,540,540,540,540,0
|
|
20240912,170200,492512962,540,540,540,540,0
|
|
20240912,170100,492512962,540,540,540,540,0
|
|
20240912,170000,492512962,540,540,540,540,0
|
|
20240912,165900,492512962,540,540,540,540,0
|
|
20240912,165800,492512962,540,540,540,540,0
|
|
20240912,165700,492512962,540,540,540,540,0
|
|
20240912,165600,492512962,540,540,540,540,0
|
|
20240912,165500,492512962,540,540,540,540,0
|
|
20240912,165400,492512962,540,540,540,540,9383
|
|
20240912,165300,492512962,540,540,540,540,0
|
|
20240912,165200,492512962,540,540,540,540,0
|
|
20240912,165100,492512962,540,540,540,540,0
|
|
20240912,165000,492512962,540,540,540,540,0
|
|
20240912,164900,492512962,540,540,540,540,0
|
|
20240912,164800,492512962,540,540,540,540,0
|
|
20240912,164700,492512962,540,540,540,540,0
|
|
20240912,164600,492512962,540,540,540,540,0
|
|
20240912,164500,492512962,540,540,540,540,0
|
|
20240912,164400,492512962,540,540,540,540,0
|
|
20240912,164300,492512962,540,540,540,540,0
|
|
20240912,164200,492512962,540,540,540,540,0
|
|
20240912,164100,492512962,540,540,540,540,0
|
|
20240912,164000,492512962,540,540,540,540,0
|
|
20240912,163900,492512962,540,540,540,540,0
|
|
20240912,163800,492512962,540,540,540,540,0
|
|
20240912,163700,492512962,540,540,540,540,0
|
|
20240912,163600,492512962,540,540,540,540,0
|
|
20240912,163500,492512962,540,540,540,540,0
|
|
20240912,163400,492512962,540,540,540,540,0
|
|
20240912,163300,492512962,540,540,540,540,0
|
|
20240912,163200,492512962,540,540,540,540,0
|
|
20240912,163100,492512962,540,540,540,540,0
|
|
20240912,163000,492512962,540,540,540,540,0
|
|
20240912,162900,492512962,540,540,540,540,0
|
|
20240912,162800,492512962,540,540,540,540,0
|
|
20240912,162700,492512962,540,540,540,540,0
|
|
20240912,162600,492512962,540,540,540,540,0
|
|
20240912,162500,492512962,540,540,540,540,0
|
|
20240912,162400,492512962,540,540,540,540,9383
|
|
20240912,162300,492512962,540,540,540,540,0
|
|
20240912,162200,492512962,540,540,540,540,0
|
|
20240912,162100,492512962,540,540,540,540,0
|
|
20240912,162000,492512962,540,540,540,540,0
|
|
20240912,161900,492512962,540,540,540,540,0
|
|
20240912,161800,492512962,540,540,540,540,0
|
|
20240912,161700,492512962,540,540,540,540,0
|
|
20240912,161600,492512962,540,540,540,540,0
|
|
20240912,161500,492512962,540,540,540,540,0
|
|
20240912,161400,492512962,540,540,540,540,0
|
|
20240912,161300,492512962,540,540,540,540,0
|
|
20240912,161200,492512962,540,540,540,540,0
|
|
20240912,161100,492512962,540,540,540,540,0
|
|
20240912,161000,492512962,540,540,540,540,0
|
|
20240912,160900,492512962,540,540,540,540,0
|
|
20240912,160800,492512962,540,540,540,540,0
|
|
20240912,160700,492512962,540,540,540,540,0
|
|
20240912,160600,492512962,540,540,540,540,0
|
|
20240912,160500,492512962,540,540,540,540,0
|
|
20240912,160400,492512962,540,540,540,540,0
|
|
20240912,160300,492512962,540,540,540,540,0
|
|
20240912,160200,492512962,540,540,540,540,0
|
|
20240912,160100,492512962,540,540,540,540,0
|
|
20240912,160000,492512962,540,540,540,540,0
|
|
20240912,155900,492512962,540,540,540,540,0
|
|
20240912,155800,492512962,540,540,540,540,0
|
|
20240912,155700,492512962,540,540,540,540,0
|
|
20240912,155600,492512962,540,540,540,540,0
|
|
20240912,155500,492512962,540,540,540,540,0
|
|
20240912,155400,492512962,540,540,540,540,9383
|
|
20240912,155300,492512962,540,540,540,540,0
|
|
20240912,155200,492512962,540,540,540,540,0
|
|
20240912,155100,492512962,540,540,540,540,0
|
|
20240912,155000,492512962,540,540,540,540,0
|
|
20240912,154900,492512962,540,540,540,540,0
|
|
20240912,154800,492512962,540,540,540,540,0
|
|
20240912,154700,492512962,540,540,540,540,0
|
|
20240912,154600,492512962,540,540,540,540,0
|
|
20240912,154500,492512962,540,540,540,540,0
|
|
20240912,154400,492512962,540,540,540,540,0
|
|
20240912,154300,492512962,540,540,540,540,0
|
|
20240912,154200,492512962,540,540,540,540,0
|
|
20240912,154100,492512962,540,540,540,540,0
|
|
20240912,154000,492512962,540,540,540,540,0
|
|
20240912,153900,492512962,540,540,540,540,0
|
|
20240912,153800,492512962,540,540,540,540,0
|
|
20240912,153700,492512962,540,540,540,540,0
|
|
20240912,153600,492512962,540,540,540,540,0
|
|
20240912,153500,492512962,540,540,540,540,0
|
|
20240912,153400,492512962,540,540,540,540,0
|
|
20240912,153300,492512962,540,540,540,540,0
|
|
20240912,153200,492512962,540,540,540,540,0
|
|
20240912,153100,492512962,540,540,540,540,0
|
|
20240912,153000,492512962,540,540,540,540,9383
|
|
20240912,152900,487446142,539,539,539,539,0
|
|
20240912,152800,487446142,539,539,539,539,0
|
|
20240912,152700,487446142,539,539,539,539,0
|
|
20240912,152600,487446142,539,539,539,539,0
|
|
20240912,152500,487446142,539,539,539,539,0
|
|
20240912,152400,487446142,539,539,539,539,0
|
|
20240912,152300,487446142,539,539,539,539,0
|
|
20240912,152200,487446142,539,539,539,539,0
|
|
20240912,152100,487446142,539,539,539,539,0
|
|
20240912,152000,487446142,539,539,539,539,0
|
|
20240912,151900,487446142,539,539,539,539,1950
|
|
20240912,151800,486395092,540,538,540,538,2289
|
|
20240912,151700,485162056,538,539,539,538,1624
|
|
20240912,151600,484287839,539,539,539,538,1723
|
|
20240912,151500,483359580,536,536,536,536,0
|
|
20240912,151400,483359580,536,536,536,536,0
|
|
20240912,151300,483359580,536,536,536,536,3460
|
|
20240912,151200,481505020,540,540,540,540,4
|
|
20240912,151100,481502860,536,536,536,536,6090
|
|
20240912,151000,478238620,536,536,536,536,1334
|
|
20240912,150900,477523596,535,535,535,535,0
|
|
20240912,150800,477523596,535,537,537,535,19440
|
|
20240912,150700,467122353,537,538,538,537,6893
|
|
20240912,150600,463420752,539,538,539,538,872
|
|
20240912,150500,462951615,538,538,538,538,1
|
|
20240912,150400,462951077,538,539,539,538,1411
|
|
20240912,150300,462191456,539,540,540,538,2201
|
|
20240912,150200,461006061,540,540,540,540,4000
|
|
20240912,150100,458846061,541,542,542,541,609
|
|
20240912,150000,458515999,542,542,542,542,2
|
|
20240912,145900,458514915,542,542,542,542,500
|
|
20240912,145800,458243915,540,540,540,540,0
|
|
20240912,145700,458243915,540,540,540,540,3586
|
|
20240912,145600,456307475,540,541,541,540,13000
|
|
20240912,145500,449286721,542,543,543,541,7408
|
|
20240912,145400,445273652,543,544,544,543,7611
|
|
20240912,145300,441137295,543,543,543,543,0
|
|
20240912,145200,441137295,543,548,548,541,18142
|
|
20240912,145100,431315544,549,549,549,549,96
|
|
20240912,145000,431262840,549,549,549,549,0
|
|
20240912,144900,431262840,549,545,549,545,2472
|
|
20240912,144800,429909205,544,544,544,544,4829
|
|
20240912,144700,427282229,540,540,540,540,0
|
|
20240912,144600,427282229,540,540,540,540,0
|
|
20240912,144500,427282229,540,545,545,540,7705
|
|
20240912,144400,423121394,545,545,545,545,4
|
|
20240912,144300,423119214,540,545,545,540,12117
|
|
20240912,144200,416558851,545,545,545,545,510
|
|
20240912,144100,416280901,545,543,545,543,38
|
|
20240912,144000,416260209,545,545,545,545,1
|
|
20240912,143900,416259664,545,545,545,545,55
|
|
20240912,143800,416229689,545,545,545,545,719
|
|
20240912,143700,415837834,545,545,545,545,0
|
|
20240912,143600,415837834,545,545,545,545,0
|
|
20240912,143500,415837834,545,543,545,542,11698
|
|
20240912,143400,409496445,542,545,545,542,1955
|
|
20240912,143300,408431039,545,545,545,545,0
|
|
20240912,143200,408431039,545,541,545,541,1714
|
|
20240912,143100,407498817,547,546,547,540,27606
|
|
20240912,143000,392561758,544,544,544,544,1668
|
|
20240912,142900,391654366,543,543,543,543,3535
|
|
20240912,142800,389734861,543,543,543,543,10
|
|
20240912,142700,389729431,540,548,548,540,16000
|
|
20240912,142600,381016519,550,550,550,550,67
|
|
20240912,142500,380979669,548,548,548,548,3
|
|
20240912,142400,380978025,550,550,550,550,311
|
|
20240912,142300,380806975,550,550,550,550,11
|
|
20240912,142200,380800925,550,550,550,550,4
|
|
20240912,142100,380798725,550,550,550,550,1
|
|
20240912,142000,380798175,550,550,550,550,859
|
|
20240912,141900,380325725,550,550,550,550,0
|
|
20240912,141800,380325725,550,550,550,550,100
|
|
20240912,141700,380270725,549,548,549,548,3
|
|
20240912,141600,380269079,551,551,551,551,2
|
|
20240912,141500,380267977,551,551,551,551,0
|
|
20240912,141400,380267977,551,551,551,551,0
|
|
20240912,141300,380267977,551,550,551,550,6003
|
|
20240912,141200,376966324,550,549,550,549,1429
|
|
20240912,141100,376181783,550,550,550,550,2
|
|
20240912,141000,376180683,549,549,549,549,118
|
|
20240912,140900,376115901,550,550,550,550,2
|
|
20240912,140800,376114801,550,550,550,550,0
|
|
20240912,140700,376114801,550,549,552,549,132
|
|
20240912,140600,376042208,549,549,549,549,10000
|
|
20240912,140500,370552208,548,548,548,548,0
|
|
20240912,140400,370552208,548,548,548,548,0
|
|
20240912,140300,370552208,548,548,548,548,3
|
|
20240912,140200,370550564,548,548,548,548,0
|
|
20240912,140100,370550564,548,548,548,548,0
|
|
20240912,140000,370550564,548,548,548,548,0
|
|
20240912,135900,370550564,548,550,550,548,4200
|
|
20240912,135800,368248948,550,550,550,550,0
|
|
20240912,135700,368248948,550,550,550,550,0
|
|
20240912,135600,368248948,550,550,550,550,0
|
|
20240912,135500,368248948,550,548,550,548,1372
|
|
20240912,135400,367496586,548,548,548,548,50
|
|
20240912,135300,367469186,548,548,548,548,50
|
|
20240912,135200,367441786,548,548,548,548,1
|
|
20240912,135100,367441238,548,547,548,547,550
|
|
20240912,135000,367140169,545,545,545,545,0
|
|
20240912,134900,367140169,545,545,545,545,3200
|
|
20240912,134800,365396169,545,547,547,545,3001
|
|
20240912,134700,363760622,547,545,547,545,6674
|
|
20240912,134600,360117492,545,545,545,545,43
|
|
20240912,134500,360094057,545,547,547,545,24741
|
|
20240912,134400,346610160,545,546,546,545,2440
|
|
20240912,134300,345279833,546,547,547,546,6877
|
|
20240912,134200,341523898,547,547,547,547,258
|
|
20240912,134100,341382772,548,548,548,548,0
|
|
20240912,134000,341382772,548,548,548,548,5
|
|
20240912,133900,341380032,549,549,549,549,0
|
|
20240912,133800,341380032,549,549,549,549,0
|
|
20240912,133700,341380032,549,549,549,549,661
|
|
20240912,133600,341017143,549,549,549,549,250
|
|
20240912,133500,340879893,548,550,550,546,21967
|
|
20240912,133400,328841161,550,550,550,550,0
|
|
20240912,133300,328841161,550,550,550,550,0
|
|
20240912,133200,328841161,550,550,550,550,0
|
|
20240912,133100,328841161,550,551,551,550,497
|
|
20240912,133000,328567809,550,550,550,550,0
|
|
20240912,132900,328567809,550,550,550,550,0
|
|
20240912,132800,328567809,550,551,551,550,6000
|
|
20240912,132700,325263809,550,550,550,550,0
|
|
20240912,132600,325263809,550,550,550,550,0
|
|
20240912,132500,325263809,550,550,550,550,0
|
|
20240912,132400,325263809,550,550,550,550,0
|
|
20240912,132300,325263809,550,550,550,550,0
|
|
20240912,132200,325263809,550,550,550,550,0
|
|
20240912,132100,325263809,550,550,550,550,0
|
|
20240912,132000,325263809,550,550,550,550,0
|
|
20240912,131900,325263809,550,551,551,550,7194
|
|
20240912,131800,321299927,551,552,552,551,15005
|
|
20240912,131700,313031379,553,553,553,553,350
|
|
20240912,131600,312837829,553,553,553,553,0
|
|
20240912,131500,312837829,553,553,553,553,1
|
|
20240912,131400,312837276,553,553,553,553,2
|
|
20240912,131300,312836170,552,552,552,552,0
|
|
20240912,131200,312836170,552,552,552,552,0
|
|
20240912,131100,312836170,552,552,552,552,0
|
|
20240912,131000,312836170,552,552,552,552,0
|
|
20240912,130900,312836170,552,552,552,552,585
|
|
20240912,130800,312513250,553,553,553,553,0
|
|
20240912,130700,312513250,553,553,553,553,120
|
|
20240912,130600,312446890,553,553,553,553,0
|
|
20240912,130500,312446890,553,553,553,553,0
|
|
20240912,130400,312446890,553,553,553,553,0
|
|
20240912,130300,312446890,553,553,553,553,0
|
|
20240912,130200,312446890,553,552,553,552,547
|
|
20240912,130100,312144546,551,551,551,551,8
|
|
20240912,130000,312140138,551,551,551,551,0
|
|
20240912,125900,312140138,551,551,551,551,0
|
|
20240912,125800,312140138,551,551,551,551,0
|
|
20240912,125700,312140138,551,551,551,551,0
|
|
20240912,125600,312140138,551,551,551,551,0
|
|
20240912,125500,312140138,551,552,552,551,1387
|
|
20240912,125400,311375532,552,552,552,552,0
|
|
20240912,125300,311375532,552,552,552,552,1
|
|
20240912,125200,311374980,552,552,552,552,185
|
|
20240912,125100,311272860,551,554,554,551,90
|
|
20240912,125000,311223072,554,557,557,554,4
|
|
20240912,124900,311220853,558,558,558,558,0
|
|
20240912,124800,311220853,558,558,558,558,359
|
|
20240912,124700,311020531,554,554,554,554,541
|
|
20240912,124600,310720817,554,554,554,554,470
|
|
20240912,124500,310460437,554,554,554,554,3
|
|
20240912,124400,310458775,554,554,554,554,4008
|
|
20240912,124300,308238343,554,554,554,554,300
|
|
20240912,124200,308072143,554,551,554,549,3583
|
|
20240912,124100,306102822,551,553,553,551,7059
|
|
20240912,124000,302210473,553,553,553,553,1484
|
|
20240912,123900,301389821,554,554,554,554,0
|
|
20240912,123800,301389821,554,554,554,554,2495
|
|
20240912,123700,300007591,554,554,554,554,1568
|
|
20240912,123600,299138919,555,555,555,555,0
|
|
20240912,123500,299138919,555,555,555,555,1
|
|
20240912,123400,299138364,555,555,555,555,437
|
|
20240912,123300,298895829,555,555,555,555,254
|
|
20240912,123200,298754859,555,555,555,555,0
|
|
20240912,123100,298754859,555,555,555,555,0
|
|
20240912,123000,298754859,555,555,555,555,0
|
|
20240912,122900,298754859,555,555,555,555,2169
|
|
20240912,122800,297551064,555,555,555,555,0
|
|
20240912,122700,297551064,555,555,555,555,148
|
|
20240912,122600,297468924,559,559,559,559,1
|
|
20240912,122500,297468365,559,559,559,559,0
|
|
20240912,122400,297468365,559,559,559,559,3
|
|
20240912,122300,297466688,559,559,559,559,9
|
|
20240912,122200,297461657,559,559,559,559,232
|
|
20240912,122100,297331969,558,558,558,558,0
|
|
20240912,122000,297331969,558,558,558,558,5836
|
|
20240912,121900,294075481,558,557,558,557,559
|
|
20240912,121800,293764107,554,554,554,554,0
|
|
20240912,121700,293764107,554,554,554,554,0
|
|
20240912,121600,293764107,554,555,555,554,927
|
|
20240912,121500,293250546,554,555,555,554,249
|
|
20240912,121400,293112595,554,554,554,554,0
|
|
20240912,121300,293112595,554,554,554,554,105
|
|
20240912,121200,293054425,554,554,554,554,0
|
|
20240912,121100,293054425,554,554,554,554,148
|
|
20240912,121000,292972433,555,555,555,555,20
|
|
20240912,120900,292961333,558,558,558,558,0
|
|
20240912,120800,292961333,558,558,558,558,500
|
|
20240912,120700,292682333,558,558,558,558,0
|
|
20240912,120600,292682333,558,558,558,558,0
|
|
20240912,120500,292682333,558,553,558,553,5
|
|
20240912,120400,292679548,558,558,558,558,180
|
|
20240912,120300,292579108,558,553,558,553,2978
|
|
20240912,120200,290932269,553,553,553,553,0
|
|
20240912,120100,290932269,553,554,554,553,896
|
|
20240912,120000,290436280,553,553,553,553,0
|
|
20240912,115900,290436280,553,553,553,553,0
|
|
20240912,115800,290436280,553,553,553,553,0
|
|
20240912,115700,290436280,553,553,553,553,0
|
|
20240912,115600,290436280,553,553,553,553,0
|
|
20240912,115500,290436280,553,553,553,553,0
|
|
20240912,115400,290436280,553,553,553,553,0
|
|
20240912,115300,290436280,553,553,553,553,2
|
|
20240912,115200,290435174,559,559,559,559,677
|
|
20240912,115100,290056731,552,552,552,552,2
|
|
20240912,115000,290055627,559,559,559,559,0
|
|
20240912,114900,290055627,559,552,559,552,2298
|
|
20240912,114800,288778395,552,552,552,552,0
|
|
20240912,114700,288778395,552,552,552,552,966
|
|
20240912,114600,288245163,553,555,555,553,2187
|
|
20240912,114500,287033055,555,555,555,555,0
|
|
20240912,114400,287033055,555,557,557,555,4751
|
|
20240912,114300,284391922,557,557,557,557,0
|
|
20240912,114200,284391922,557,557,557,557,0
|
|
20240912,114100,284391922,557,557,557,557,0
|
|
20240912,114000,284391922,557,560,560,557,7532
|
|
20240912,113900,280178536,561,562,562,561,4235
|
|
20240912,113800,277801720,562,562,562,562,0
|
|
20240912,113700,277801720,562,562,562,562,0
|
|
20240912,113600,277801720,562,562,562,562,0
|
|
20240912,113500,277801720,562,562,562,562,122
|
|
20240912,113400,277733156,562,562,562,562,1690
|
|
20240912,113300,276783376,562,562,562,562,0
|
|
20240912,113200,276783376,562,562,562,562,11
|
|
20240912,113100,276777194,566,566,566,566,0
|
|
20240912,113000,276777194,566,566,566,566,100
|
|
20240912,112900,276720594,566,566,566,566,4
|
|
20240912,112800,276718330,562,562,562,562,0
|
|
20240912,112700,276718330,562,562,562,562,15
|
|
20240912,112600,276709900,562,562,562,562,20
|
|
20240912,112500,276698660,561,561,561,561,46
|
|
20240912,112400,276672854,560,563,563,560,6427
|
|
20240912,112300,273068660,563,563,563,563,0
|
|
20240912,112200,273068660,563,563,563,563,8
|
|
20240912,112100,273064156,563,565,565,563,1699
|
|
20240912,112000,272106439,565,565,565,565,0
|
|
20240912,111900,272106439,565,565,565,565,6
|
|
20240912,111800,272103049,565,565,565,565,10
|
|
20240912,111700,272097399,566,566,566,566,0
|
|
20240912,111600,272097399,566,566,566,566,0
|
|
20240912,111500,272097399,566,566,566,566,2
|
|
20240912,111400,272096267,568,568,568,568,0
|
|
20240912,111300,272096267,568,572,572,568,6687
|
|
20240912,111200,268296811,568,568,568,568,0
|
|
20240912,111100,268296811,568,568,568,568,0
|
|
20240912,111000,268296811,568,568,568,568,0
|
|
20240912,110900,268296811,568,568,568,568,50
|
|
20240912,110800,268268411,568,568,568,568,450
|
|
20240912,110700,268012811,572,572,572,572,1
|
|
20240912,110600,268012239,568,568,568,568,0
|
|
20240912,110500,268012239,568,568,568,568,1
|
|
20240912,110400,268011671,568,568,568,568,6600
|
|
20240912,110300,264262871,568,568,568,568,1
|
|
20240912,110200,264262303,568,568,568,568,1539
|
|
20240912,110100,263388151,568,568,568,568,101
|
|
20240912,110000,263330783,565,565,565,565,5632
|
|
20240912,105900,260148703,564,562,564,562,3512
|
|
20240912,105800,258168959,565,563,565,563,3500
|
|
20240912,105700,256192417,562,562,562,562,499
|
|
20240912,105600,255911979,562,562,562,562,0
|
|
20240912,105500,255911979,562,562,562,562,8
|
|
20240912,105400,255907483,562,562,563,562,2141
|
|
20240912,105300,254704240,562,562,562,562,1001
|
|
20240912,105200,254141678,562,565,565,562,88
|
|
20240912,105100,254091985,560,560,560,560,0
|
|
20240912,105000,254091985,560,560,560,560,226
|
|
20240912,104900,253965425,560,560,560,560,654
|
|
20240912,104800,253599185,560,561,561,560,3128
|
|
20240912,104700,251844378,561,562,562,561,5541
|
|
20240912,104600,248735867,561,561,561,561,0
|
|
20240912,104500,248735867,561,569,569,561,2794
|
|
20240912,104400,247154303,569,569,569,569,1529
|
|
20240912,104300,246284302,569,576,576,569,2999
|
|
20240912,104200,244576804,576,576,576,576,3
|
|
20240912,104100,244575076,576,576,576,576,148
|
|
20240912,104000,244489828,576,576,576,576,2097
|
|
20240912,103900,243281956,576,576,576,576,287
|
|
20240912,103800,243116644,576,577,577,576,6
|
|
20240912,103700,243113187,578,578,578,578,126
|
|
20240912,103600,243040359,579,576,579,576,5681
|
|
20240912,103500,239757417,567,577,577,565,3054
|
|
20240912,103400,238018869,577,577,579,577,2210
|
|
20240912,103300,236740573,575,577,578,574,1452
|
|
20240912,103200,235905865,576,574,576,574,2755
|
|
20240912,103100,234320812,574,568,574,568,10606
|
|
20240912,103000,228262268,568,568,568,568,300
|
|
20240912,102900,228091868,567,565,567,565,2274
|
|
20240912,102800,226803581,565,565,565,565,1300
|
|
20240912,102700,226069081,560,560,560,560,1
|
|
20240912,102600,226068521,562,562,562,562,1000
|
|
20240912,102500,225506521,561,561,561,561,11
|
|
20240912,102400,225500350,561,561,561,561,1571
|
|
20240912,102300,224619019,565,565,565,565,0
|
|
20240912,102200,224619019,565,565,565,565,70
|
|
20240912,102100,224579469,560,566,566,560,2031
|
|
20240912,102000,223435905,560,560,560,560,0
|
|
20240912,101900,223435905,560,565,565,559,4216
|
|
20240912,101800,221075244,565,563,565,563,552
|
|
20240912,101700,220763780,563,563,563,563,3463
|
|
20240912,101600,218814111,563,563,563,563,832
|
|
20240912,101500,218345695,563,563,564,560,7498
|
|
20240912,101400,214137562,567,558,567,558,7805
|
|
20240912,101300,209712262,558,565,565,558,683
|
|
20240912,101200,209330487,567,567,567,567,0
|
|
20240912,101100,209330487,567,567,567,567,2
|
|
20240912,101000,209329353,569,569,569,569,0
|
|
20240912,100900,209329353,569,569,569,569,0
|
|
20240912,100800,209329353,569,565,569,562,6686
|
|
20240912,100700,205539243,565,572,572,565,1877
|
|
20240912,100600,204476759,572,572,572,572,0
|
|
20240912,100500,204476759,572,572,572,564,8139
|
|
20240912,100400,199825395,572,572,572,572,1151
|
|
20240912,100300,199167023,573,572,573,571,11629
|
|
20240912,100200,192517399,572,571,573,571,8756
|
|
20240912,100100,187512960,572,573,573,571,1907
|
|
20240912,100000,186421200,573,571,573,571,13920
|
|
20240912,095900,178448320,572,571,572,571,1211
|
|
20240912,095800,177756838,572,572,573,572,10815
|
|
20240912,095700,171569743,571,570,572,570,6053
|
|
20240912,095600,168117840,570,569,570,565,1946
|
|
20240912,095500,167010722,569,568,569,568,683
|
|
20240912,095400,166622234,569,569,569,569,0
|
|
20240912,095300,166622234,569,564,569,564,45
|
|
20240912,095200,166596752,569,564,569,564,909
|
|
20240912,095100,166083927,564,570,570,564,13
|
|
20240912,095000,166076589,564,564,570,564,153
|
|
20240912,094900,165990291,564,568,568,563,6690
|
|
20240912,094800,162212817,568,573,573,568,8651
|
|
20240912,094700,157264320,573,572,573,572,3575
|
|
20240912,094600,155216345,570,569,570,568,14400
|
|
20240912,094500,147020296,562,562,562,562,264
|
|
20240912,094400,146871928,558,554,558,554,947
|
|
20240912,094300,146344970,555,551,555,551,7744
|
|
20240912,094200,142056972,550,547,550,547,9226
|
|
20240912,094100,136998136,549,545,549,545,43950
|
|
20240912,094000,112895553,545,545,547,545,2761
|
|
20240912,093900,111385314,545,548,548,545,34
|
|
20240912,093800,111366769,548,549,549,545,11166
|
|
20240912,093700,105260106,549,549,549,549,0
|
|
20240912,093600,105260106,549,552,552,549,122
|
|
20240912,093500,105192817,552,552,552,552,0
|
|
20240912,093400,105192817,552,552,552,552,0
|
|
20240912,093300,105192817,552,551,552,549,124
|
|
20240912,093200,105124673,552,550,552,548,1830
|
|
20240912,093100,104120818,552,551,552,551,49
|
|
20240912,093000,104093817,550,549,550,549,1972
|
|
20240912,092900,103011002,549,552,552,549,3300
|
|
20240912,092800,101197101,550,552,552,550,16
|
|
20240912,092700,101188290,550,552,552,550,128
|
|
20240912,092600,101117653,552,551,553,551,812
|
|
20240912,092500,100670026,552,549,552,549,1771
|
|
20240912,092400,99697102,549,553,553,548,44
|
|
20240912,092300,99672825,553,553,553,553,1004
|
|
20240912,092200,99117613,548,554,554,548,225
|
|
20240912,092100,98993212,554,554,554,548,1586
|
|
20240912,092000,98114812,554,554,554,554,692
|
|
20240912,091900,97731444,554,554,554,554,2
|
|
20240912,091800,97730336,552,553,553,552,292
|
|
20240912,091700,97568972,553,554,554,553,10390
|
|
20240912,091600,91812920,554,554,554,554,1009
|
|
20240912,091500,91253934,554,554,554,554,4786
|
|
20240912,091400,88602490,553,552,553,552,1479
|
|
20240912,091300,87784639,552,551,552,551,4238
|
|
20240912,091200,85445597,552,544,552,544,3045
|
|
20240912,091100,83781261,543,542,543,542,1404
|
|
20240912,091000,83019085,542,544,544,541,4148
|
|
20240912,090900,80772063,548,533,548,533,56953
|
|
20240912,090800,50331973,534,529,534,528,3163
|
|
20240912,090700,48661902,528,535,535,527,24688
|
|
20240912,090600,35570403,533,532,534,530,16340
|
|
20240912,090500,26877665,536,538,538,532,4550
|
|
20240912,090400,24445165,540,545,545,540,3826
|
|
20240912,090300,22364226,544,553,553,544,27520
|
|
20240912,090200,7358150,553,554,554,553,360
|
|
20240912,090100,7158760,554,554,554,554,5257
|
|
20240912,090000,4246382,554,547,554,546,7253
|