627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192400,641958397,530,530,530,530,13237
|
|
20240913,192300,641958397,530,530,530,530,0
|
|
20240913,192200,641958397,530,530,530,530,0
|
|
20240913,192100,641958397,530,530,530,530,0
|
|
20240913,192000,641958397,530,530,530,530,0
|
|
20240913,191900,641958397,530,530,530,530,0
|
|
20240913,191800,641958397,530,530,530,530,0
|
|
20240913,191700,641958397,530,530,530,530,0
|
|
20240913,191600,641958397,530,530,530,530,0
|
|
20240913,191500,641958397,530,530,530,530,0
|
|
20240913,191400,641958397,530,530,530,530,0
|
|
20240913,191300,641958397,530,530,530,530,0
|
|
20240913,191200,641958397,530,530,530,530,0
|
|
20240913,191100,641958397,530,530,530,530,0
|
|
20240913,191000,641958397,530,530,530,530,0
|
|
20240913,190900,641958397,530,530,530,530,0
|
|
20240913,190800,641958397,530,530,530,530,0
|
|
20240913,190700,641958397,530,530,530,530,0
|
|
20240913,190600,641958397,530,530,530,530,0
|
|
20240913,190500,641958397,530,530,530,530,0
|
|
20240913,190400,641958397,530,530,530,530,0
|
|
20240913,190300,641958397,530,530,530,530,0
|
|
20240913,190200,641958397,530,530,530,530,0
|
|
20240913,190100,641958397,530,530,530,530,0
|
|
20240913,190000,641958397,530,530,530,530,0
|
|
20240913,185900,641958397,530,530,530,530,0
|
|
20240913,185800,641958397,530,530,530,530,0
|
|
20240913,185700,641958397,530,530,530,530,0
|
|
20240913,185600,641958397,530,530,530,530,0
|
|
20240913,185500,641958397,530,530,530,530,0
|
|
20240913,185400,641958397,530,530,530,530,13237
|
|
20240913,185300,641958397,530,530,530,530,0
|
|
20240913,185200,641958397,530,530,530,530,0
|
|
20240913,185100,641958397,530,530,530,530,0
|
|
20240913,185000,641958397,530,530,530,530,0
|
|
20240913,184900,641958397,530,530,530,530,0
|
|
20240913,184800,641958397,530,530,530,530,0
|
|
20240913,184700,641958397,530,530,530,530,0
|
|
20240913,184600,641958397,530,530,530,530,0
|
|
20240913,184500,641958397,530,530,530,530,0
|
|
20240913,184400,641958397,530,530,530,530,0
|
|
20240913,184300,641958397,530,530,530,530,0
|
|
20240913,184200,641958397,530,530,530,530,0
|
|
20240913,184100,641958397,530,530,530,530,0
|
|
20240913,184000,641958397,530,530,530,530,0
|
|
20240913,183900,641958397,530,530,530,530,0
|
|
20240913,183800,641958397,530,530,530,530,0
|
|
20240913,183700,641958397,530,530,530,530,0
|
|
20240913,183600,641958397,530,530,530,530,0
|
|
20240913,183500,641958397,530,530,530,530,0
|
|
20240913,183400,641958397,530,530,530,530,0
|
|
20240913,183300,641958397,530,530,530,530,0
|
|
20240913,183200,641958397,530,530,530,530,0
|
|
20240913,183100,641958397,530,530,530,530,0
|
|
20240913,183000,641958397,530,530,530,530,0
|
|
20240913,182900,641958397,530,530,530,530,0
|
|
20240913,182800,641958397,530,530,530,530,0
|
|
20240913,182700,641958397,530,530,530,530,0
|
|
20240913,182600,641958397,530,530,530,530,0
|
|
20240913,182500,641958397,530,530,530,530,0
|
|
20240913,182400,641958397,530,530,530,530,13237
|
|
20240913,182300,641958397,530,530,530,530,0
|
|
20240913,182200,641958397,530,530,530,530,0
|
|
20240913,182100,641958397,530,530,530,530,0
|
|
20240913,182000,641958397,530,530,530,530,0
|
|
20240913,181900,641958397,530,530,530,530,0
|
|
20240913,181800,641958397,530,530,530,530,0
|
|
20240913,181700,641958397,530,530,530,530,0
|
|
20240913,181600,641958397,530,530,530,530,0
|
|
20240913,181500,641958397,530,530,530,530,0
|
|
20240913,181400,641958397,530,530,530,530,0
|
|
20240913,181300,641958397,530,530,530,530,0
|
|
20240913,181200,641958397,530,530,530,530,0
|
|
20240913,181100,641958397,530,530,530,530,0
|
|
20240913,181000,641958397,530,530,530,530,0
|
|
20240913,180900,641958397,530,530,530,530,0
|
|
20240913,180800,641958397,530,530,530,530,0
|
|
20240913,180700,641958397,530,530,530,530,0
|
|
20240913,180600,641958397,530,530,530,530,0
|
|
20240913,180500,641958397,530,530,530,530,0
|
|
20240913,180400,641958397,530,530,530,530,0
|
|
20240913,180300,641958397,530,530,530,530,0
|
|
20240913,180200,641958397,530,530,530,530,0
|
|
20240913,180100,641958397,530,530,530,530,0
|
|
20240913,180000,641958397,530,530,530,530,0
|
|
20240913,175900,641958397,530,530,530,530,0
|
|
20240913,175800,641958397,530,530,530,530,0
|
|
20240913,175700,641958397,530,530,530,530,0
|
|
20240913,175600,641958397,530,530,530,530,0
|
|
20240913,175500,641958397,530,530,530,530,0
|
|
20240913,175400,641958397,530,530,530,530,13237
|
|
20240913,175300,641958397,530,530,530,530,0
|
|
20240913,175200,641958397,530,530,530,530,0
|
|
20240913,175100,641958397,530,530,530,530,0
|
|
20240913,175000,641958397,530,530,530,530,0
|
|
20240913,174900,641958397,530,530,530,530,0
|
|
20240913,174800,641958397,530,530,530,530,0
|
|
20240913,174700,641958397,530,530,530,530,0
|
|
20240913,174600,641958397,530,530,530,530,0
|
|
20240913,174500,641958397,530,530,530,530,0
|
|
20240913,174400,641958397,530,530,530,530,0
|
|
20240913,174300,641958397,530,530,530,530,0
|
|
20240913,174200,641958397,530,530,530,530,0
|
|
20240913,174100,641958397,530,530,530,530,0
|
|
20240913,174000,641958397,530,530,530,530,0
|
|
20240913,173900,641958397,530,530,530,530,0
|
|
20240913,173800,641958397,530,530,530,530,0
|
|
20240913,173700,641958397,530,530,530,530,0
|
|
20240913,173600,641958397,530,530,530,530,0
|
|
20240913,173500,641958397,530,530,530,530,0
|
|
20240913,173400,641958397,530,530,530,530,0
|
|
20240913,173300,641958397,530,530,530,530,0
|
|
20240913,173200,641958397,530,530,530,530,0
|
|
20240913,173100,641958397,530,530,530,530,0
|
|
20240913,173000,641958397,530,530,530,530,0
|
|
20240913,172900,641958397,530,530,530,530,0
|
|
20240913,172800,641958397,530,530,530,530,0
|
|
20240913,172700,641958397,530,530,530,530,0
|
|
20240913,172600,641958397,530,530,530,530,0
|
|
20240913,172500,641958397,530,530,530,530,0
|
|
20240913,172400,641958397,530,530,530,530,13237
|
|
20240913,172300,641958397,530,530,530,530,0
|
|
20240913,172200,641958397,530,530,530,530,0
|
|
20240913,172100,641958397,530,530,530,530,0
|
|
20240913,172000,641958397,530,530,530,530,0
|
|
20240913,171900,641958397,530,530,530,530,0
|
|
20240913,171800,641958397,530,530,530,530,0
|
|
20240913,171700,641958397,530,530,530,530,0
|
|
20240913,171600,641958397,530,530,530,530,0
|
|
20240913,171500,641958397,530,530,530,530,0
|
|
20240913,171400,641958397,530,530,530,530,0
|
|
20240913,171300,641958397,530,530,530,530,0
|
|
20240913,171200,641958397,530,530,530,530,0
|
|
20240913,171100,641958397,530,530,530,530,0
|
|
20240913,171000,641958397,530,530,530,530,0
|
|
20240913,170900,641958397,530,530,530,530,0
|
|
20240913,170800,641958397,530,530,530,530,0
|
|
20240913,170700,641958397,530,530,530,530,0
|
|
20240913,170600,641958397,530,530,530,530,0
|
|
20240913,170500,641958397,530,530,530,530,0
|
|
20240913,170400,641958397,530,530,530,530,0
|
|
20240913,170300,641958397,530,530,530,530,0
|
|
20240913,170200,641958397,530,530,530,530,0
|
|
20240913,170100,641958397,530,530,530,530,0
|
|
20240913,170000,641958397,530,530,530,530,0
|
|
20240913,165900,641958397,530,530,530,530,0
|
|
20240913,165800,641958397,530,530,530,530,0
|
|
20240913,165700,641958397,530,530,530,530,0
|
|
20240913,165600,641958397,530,530,530,530,0
|
|
20240913,165500,641958397,530,530,530,530,0
|
|
20240913,165400,641958397,530,530,530,530,13237
|
|
20240913,165300,641958397,530,530,530,530,0
|
|
20240913,165200,641958397,530,530,530,530,0
|
|
20240913,165100,641958397,530,530,530,530,0
|
|
20240913,165000,641958397,530,530,530,530,0
|
|
20240913,164900,641958397,530,530,530,530,0
|
|
20240913,164800,641958397,530,530,530,530,0
|
|
20240913,164700,641958397,530,530,530,530,0
|
|
20240913,164600,641958397,530,530,530,530,0
|
|
20240913,164500,641958397,530,530,530,530,0
|
|
20240913,164400,641958397,530,530,530,530,0
|
|
20240913,164300,641958397,530,530,530,530,0
|
|
20240913,164200,641958397,530,530,530,530,0
|
|
20240913,164100,641958397,530,530,530,530,0
|
|
20240913,164000,641958397,530,530,530,530,0
|
|
20240913,163900,641958397,530,530,530,530,0
|
|
20240913,163800,641958397,530,530,530,530,0
|
|
20240913,163700,641958397,530,530,530,530,0
|
|
20240913,163600,641958397,530,530,530,530,0
|
|
20240913,163500,641958397,530,530,530,530,0
|
|
20240913,163400,641958397,530,530,530,530,0
|
|
20240913,163300,641958397,530,530,530,530,0
|
|
20240913,163200,641958397,530,530,530,530,0
|
|
20240913,163100,641958397,530,530,530,530,0
|
|
20240913,163000,641958397,530,530,530,530,0
|
|
20240913,162900,641958397,530,530,530,530,0
|
|
20240913,162800,641958397,530,530,530,530,0
|
|
20240913,162700,641958397,530,530,530,530,0
|
|
20240913,162600,641958397,530,530,530,530,0
|
|
20240913,162500,641958397,530,530,530,530,0
|
|
20240913,162400,641958397,530,530,530,530,13237
|
|
20240913,162300,641958397,530,530,530,530,0
|
|
20240913,162200,641958397,530,530,530,530,0
|
|
20240913,162100,641958397,530,530,530,530,0
|
|
20240913,162000,641958397,530,530,530,530,0
|
|
20240913,161900,641958397,530,530,530,530,0
|
|
20240913,161800,641958397,530,530,530,530,0
|
|
20240913,161700,641958397,530,530,530,530,0
|
|
20240913,161600,641958397,530,530,530,530,0
|
|
20240913,161500,641958397,530,530,530,530,0
|
|
20240913,161400,641958397,530,530,530,530,0
|
|
20240913,161300,641958397,530,530,530,530,0
|
|
20240913,161200,641958397,530,530,530,530,0
|
|
20240913,161100,641958397,530,530,530,530,0
|
|
20240913,161000,641958397,530,530,530,530,0
|
|
20240913,160900,641958397,530,530,530,530,0
|
|
20240913,160800,641958397,530,530,530,530,0
|
|
20240913,160700,641958397,530,530,530,530,0
|
|
20240913,160600,641958397,530,530,530,530,0
|
|
20240913,160500,641958397,530,530,530,530,0
|
|
20240913,160400,641958397,530,530,530,530,0
|
|
20240913,160300,641958397,530,530,530,530,0
|
|
20240913,160200,641958397,530,530,530,530,0
|
|
20240913,160100,641958397,530,530,530,530,0
|
|
20240913,160000,641958397,530,530,530,530,0
|
|
20240913,155900,641958397,530,530,530,530,0
|
|
20240913,155800,641958397,530,530,530,530,0
|
|
20240913,155700,641958397,530,530,530,530,0
|
|
20240913,155600,641958397,530,530,530,530,0
|
|
20240913,155500,641958397,530,530,530,530,0
|
|
20240913,155400,641958397,530,530,530,530,13237
|
|
20240913,155300,641958397,530,530,530,530,0
|
|
20240913,155200,641958397,530,530,530,530,0
|
|
20240913,155100,641958397,530,530,530,530,0
|
|
20240913,155000,641958397,530,530,530,530,0
|
|
20240913,154900,641958397,530,530,530,530,0
|
|
20240913,154800,641958397,530,530,530,530,0
|
|
20240913,154700,641958397,530,530,530,530,0
|
|
20240913,154600,641958397,530,530,530,530,0
|
|
20240913,154500,641958397,530,530,530,530,0
|
|
20240913,154400,641958397,530,530,530,530,0
|
|
20240913,154300,641958397,530,530,530,530,0
|
|
20240913,154200,641958397,530,530,530,530,0
|
|
20240913,154100,641958397,530,530,530,530,0
|
|
20240913,154000,641958397,530,530,530,530,0
|
|
20240913,153900,641958397,530,530,530,530,0
|
|
20240913,153800,641958397,530,530,530,530,0
|
|
20240913,153700,641958397,530,530,530,530,0
|
|
20240913,153600,641958397,530,530,530,530,0
|
|
20240913,153500,641958397,530,530,530,530,0
|
|
20240913,153400,641958397,530,530,530,530,0
|
|
20240913,153300,641958397,530,530,530,530,0
|
|
20240913,153200,641958397,530,530,530,530,0
|
|
20240913,153100,641958397,530,530,530,530,0
|
|
20240913,153000,641958397,530,530,530,530,13237
|
|
20240913,152900,634942787,535,535,535,535,0
|
|
20240913,152800,634942787,535,535,535,535,0
|
|
20240913,152700,634942787,535,535,535,535,0
|
|
20240913,152600,634942787,535,535,535,535,0
|
|
20240913,152500,634942787,535,535,535,535,0
|
|
20240913,152400,634942787,535,535,535,535,0
|
|
20240913,152300,634942787,535,535,535,535,0
|
|
20240913,152200,634942787,535,535,535,535,0
|
|
20240913,152100,634942787,535,535,535,535,0
|
|
20240913,152000,634942787,535,535,535,535,0
|
|
20240913,151900,634942787,535,535,535,535,300
|
|
20240913,151800,634782287,530,531,531,530,2119
|
|
20240913,151700,633658202,530,540,540,530,1880
|
|
20240913,151600,632661742,540,533,540,530,10836
|
|
20240913,151500,626905669,540,540,540,533,1368
|
|
20240913,151400,626176245,535,537,537,535,2020
|
|
20240913,151300,625094843,537,537,537,537,1
|
|
20240913,151200,625094306,538,539,539,538,492
|
|
20240913,151100,624829307,535,539,539,535,2800
|
|
20240913,151000,623330107,540,540,540,540,5000
|
|
20240913,150900,620630107,540,540,540,540,5001
|
|
20240913,150800,617929567,540,540,540,540,7
|
|
20240913,150700,617925787,540,534,540,533,7088
|
|
20240913,150600,614141764,539,539,539,539,0
|
|
20240913,150500,614141764,539,539,539,539,0
|
|
20240913,150400,614141764,539,539,539,539,120
|
|
20240913,150300,614077084,539,539,539,539,6
|
|
20240913,150200,614073850,539,539,539,539,6
|
|
20240913,150100,614070616,540,540,540,540,26
|
|
20240913,150000,614056576,540,540,540,540,9
|
|
20240913,145900,614051716,541,541,541,541,0
|
|
20240913,145800,614051716,541,535,541,533,6050
|
|
20240913,145700,610824816,544,539,544,533,13169
|
|
20240913,145600,603774960,539,543,544,539,11806
|
|
20240913,145500,597373475,541,543,543,541,104
|
|
20240913,145400,597317005,539,539,539,539,2000
|
|
20240913,145300,596239005,539,544,544,539,2223
|
|
20240913,145200,595035202,545,545,545,545,0
|
|
20240913,145100,595035202,545,545,545,540,1925
|
|
20240913,145000,593993197,540,544,544,540,10882
|
|
20240913,144900,588076917,540,544,544,540,13
|
|
20240913,144800,588069885,540,541,541,540,3403
|
|
20240913,144700,586229280,545,545,545,545,4
|
|
20240913,144600,586227100,541,541,541,541,206
|
|
20240913,144500,586115654,541,542,542,541,3200
|
|
20240913,144400,584381264,541,542,545,541,12284
|
|
20240913,144300,577733750,542,540,545,540,3566
|
|
20240913,144200,575807112,540,538,540,538,6122
|
|
20240913,144100,572505877,539,539,539,539,0
|
|
20240913,144000,572505877,539,541,541,539,1902
|
|
20240913,143900,571478144,545,545,545,545,0
|
|
20240913,143800,571478144,545,545,545,545,27
|
|
20240913,143700,571463429,545,541,545,540,15664
|
|
20240913,143600,563000985,547,542,547,541,6006
|
|
20240913,143500,559751698,548,548,548,548,9
|
|
20240913,143400,559746766,548,548,552,543,2301
|
|
20240913,143300,558490478,550,550,550,550,0
|
|
20240913,143200,558490478,550,550,550,550,3600
|
|
20240913,143100,556510478,550,548,550,548,2300
|
|
20240913,143000,555249674,548,540,548,540,529
|
|
20240913,142900,554959966,539,536,539,536,29307
|
|
20240913,142800,539230298,536,536,536,536,694
|
|
20240913,142700,538858314,536,535,536,535,1395
|
|
20240913,142600,538111969,536,535,536,535,110
|
|
20240913,142500,538053059,535,535,536,535,1194
|
|
20240913,142400,537413949,536,536,536,536,3100
|
|
20240913,142300,535752349,536,536,536,536,1450
|
|
20240913,142200,534975149,536,536,536,536,1302
|
|
20240913,142100,534277277,535,536,536,535,1601
|
|
20240913,142000,533420481,533,533,533,533,0
|
|
20240913,141900,533420481,533,533,533,533,0
|
|
20240913,141800,533420481,533,533,533,533,0
|
|
20240913,141700,533420481,533,533,533,533,0
|
|
20240913,141600,533420481,533,534,534,533,1806
|
|
20240913,141500,532457876,536,536,536,536,1923
|
|
20240913,141400,531427148,534,534,534,534,0
|
|
20240913,141300,531427148,534,534,534,534,0
|
|
20240913,141200,531427148,534,534,534,534,60
|
|
20240913,141100,531395108,536,536,536,536,30
|
|
20240913,141000,531379028,536,536,536,536,7
|
|
20240913,140900,531375276,533,536,536,533,921
|
|
20240913,140800,530884377,531,531,531,531,0
|
|
20240913,140700,530884377,531,531,531,531,0
|
|
20240913,140600,530884377,531,531,531,531,0
|
|
20240913,140500,530884377,531,531,531,531,0
|
|
20240913,140400,530884377,531,530,533,530,5920
|
|
20240913,140300,527737738,528,528,528,528,0
|
|
20240913,140200,527737738,528,528,528,528,50603
|
|
20240913,140100,501019354,528,536,536,528,57936
|
|
20240913,140000,470238946,536,535,536,535,3996
|
|
20240913,135900,468097726,533,533,533,533,0
|
|
20240913,135800,468097726,533,533,533,533,0
|
|
20240913,135700,468097726,533,535,536,533,36070
|
|
20240913,135600,448764774,536,536,536,536,0
|
|
20240913,135500,448764774,536,536,536,536,0
|
|
20240913,135400,448764774,536,536,536,536,0
|
|
20240913,135300,448764774,536,536,536,536,0
|
|
20240913,135200,448764774,536,536,536,536,50
|
|
20240913,135100,448737974,536,536,536,536,155
|
|
20240913,135000,448654894,536,536,536,536,0
|
|
20240913,134900,448654894,536,536,536,536,2
|
|
20240913,134800,448653822,537,537,537,537,200
|
|
20240913,134700,448546422,537,537,537,537,0
|
|
20240913,134600,448546422,537,537,537,537,0
|
|
20240913,134500,448546422,537,533,537,533,1429
|
|
20240913,134400,447784553,533,533,533,533,0
|
|
20240913,134300,447784553,533,533,533,533,180
|
|
20240913,134200,447688613,537,537,537,537,6
|
|
20240913,134100,447685391,537,537,537,537,7
|
|
20240913,134000,447681632,537,535,537,535,484
|
|
20240913,133900,447422288,535,535,535,535,1429
|
|
20240913,133800,446657773,535,534,535,534,1372
|
|
20240913,133700,445925122,534,534,534,534,3
|
|
20240913,133600,445923520,535,534,535,534,506
|
|
20240913,133500,445653161,534,534,534,534,3
|
|
20240913,133400,445651559,537,536,537,536,978
|
|
20240913,133300,445127349,535,535,535,535,0
|
|
20240913,133200,445127349,535,535,535,535,1
|
|
20240913,133100,445126814,536,536,536,536,0
|
|
20240913,133000,445126814,536,536,536,536,30
|
|
20240913,132900,445110734,536,536,536,536,1000
|
|
20240913,132800,444574734,535,536,536,535,3
|
|
20240913,132700,444573127,536,536,536,536,600
|
|
20240913,132600,444251527,536,536,536,536,2
|
|
20240913,132500,444250455,532,532,532,532,0
|
|
20240913,132400,444250455,532,532,532,532,0
|
|
20240913,132300,444250455,532,533,533,532,120
|
|
20240913,132200,444186496,532,532,532,532,187
|
|
20240913,132100,444087012,532,533,533,532,1200
|
|
20240913,132000,443448487,533,533,533,533,1
|
|
20240913,131900,443447954,537,537,537,537,0
|
|
20240913,131800,443447954,537,537,537,537,0
|
|
20240913,131700,443447954,537,537,537,537,0
|
|
20240913,131600,443447954,537,537,537,537,208
|
|
20240913,131500,443336258,533,537,537,533,127
|
|
20240913,131400,443268066,537,533,537,533,2
|
|
20240913,131300,443266996,537,537,537,537,0
|
|
20240913,131200,443266996,537,537,537,537,0
|
|
20240913,131100,443266996,537,537,537,534,259
|
|
20240913,131000,443128681,537,537,537,537,2
|
|
20240913,130900,443127607,537,537,537,537,1
|
|
20240913,130800,443127070,536,537,537,536,60
|
|
20240913,130700,443094860,537,537,537,537,80
|
|
20240913,130600,443051900,537,537,537,537,70
|
|
20240913,130500,443014310,537,537,537,537,70
|
|
20240913,130400,442976720,537,537,537,533,1074
|
|
20240913,130300,442403854,537,537,537,537,10
|
|
20240913,130200,442398484,537,537,537,537,11
|
|
20240913,130100,442392577,537,537,537,537,0
|
|
20240913,130000,442392577,537,537,537,537,1
|
|
20240913,125900,442392040,536,534,536,534,590
|
|
20240913,125800,442075960,537,537,537,537,1
|
|
20240913,125700,442075423,537,537,537,537,13
|
|
20240913,125600,442068442,537,537,537,537,2
|
|
20240913,125500,442067368,537,537,537,537,2
|
|
20240913,125400,442066294,536,537,537,536,1000
|
|
20240913,125300,441530292,533,537,537,533,1001
|
|
20240913,125200,440996755,537,537,537,534,611
|
|
20240913,125100,440670448,534,534,537,534,10943
|
|
20240913,125000,434826880,534,537,537,534,248
|
|
20240913,124900,434694328,537,537,537,537,0
|
|
20240913,124800,434694328,537,537,537,537,109
|
|
20240913,124700,434635795,537,537,537,537,11
|
|
20240913,124600,434629888,537,537,537,537,0
|
|
20240913,124500,434629888,537,537,537,537,32
|
|
20240913,124400,434612704,537,537,537,537,97
|
|
20240913,124300,434560615,537,536,537,536,584
|
|
20240913,124200,434247588,536,536,536,536,1000
|
|
20240913,124100,433711588,536,536,536,536,0
|
|
20240913,124000,433711588,536,536,536,536,1
|
|
20240913,123900,433711052,535,536,536,535,66
|
|
20240913,123800,433675739,535,535,536,535,9
|
|
20240913,123700,433670919,536,535,536,535,11
|
|
20240913,123600,433665033,535,535,535,535,800
|
|
20240913,123500,433237033,535,535,535,535,64
|
|
20240913,123400,433202793,536,536,536,534,34
|
|
20240913,123300,433184633,535,536,536,535,18
|
|
20240913,123200,433175001,536,536,536,536,1
|
|
20240913,123100,433174465,536,536,536,536,0
|
|
20240913,123000,433174465,536,536,536,536,0
|
|
20240913,122900,433174465,536,536,536,534,405
|
|
20240913,122800,432957787,535,535,535,535,2301
|
|
20240913,122700,431726752,530,536,536,530,2157
|
|
20240913,122600,430582813,533,537,537,532,9663
|
|
20240913,122500,425433769,535,535,535,535,1
|
|
20240913,122400,425433234,537,537,537,537,0
|
|
20240913,122300,425433234,537,535,537,535,1308
|
|
20240913,122200,424733452,537,537,537,537,0
|
|
20240913,122100,424733452,537,537,537,537,0
|
|
20240913,122000,424733452,537,537,537,537,0
|
|
20240913,121900,424733452,537,537,537,537,16
|
|
20240913,121800,424724860,534,534,534,534,3270
|
|
20240913,121700,422978680,534,535,535,534,3318
|
|
20240913,121600,421205868,538,538,538,538,0
|
|
20240913,121500,421205868,538,538,538,538,0
|
|
20240913,121400,421205868,538,538,538,538,25
|
|
20240913,121300,421192418,538,538,538,538,600
|
|
20240913,121200,420869618,538,538,538,538,1001
|
|
20240913,121100,420331080,538,538,538,538,800
|
|
20240913,121000,419900680,538,538,538,538,2000
|
|
20240913,120900,418824680,538,538,538,538,0
|
|
20240913,120800,418824680,538,538,538,538,0
|
|
20240913,120700,418824680,538,533,538,533,427
|
|
20240913,120600,418597084,534,535,538,534,2674
|
|
20240913,120500,417169122,535,537,537,535,26068
|
|
20240913,120400,403217397,538,538,538,538,200
|
|
20240913,120300,403109797,537,537,537,537,500
|
|
20240913,120200,402841297,537,537,537,537,6911
|
|
20240913,120100,399130090,538,538,538,538,0
|
|
20240913,120000,399130090,538,538,538,538,1
|
|
20240913,115900,399129552,538,538,538,538,200
|
|
20240913,115800,399021952,535,535,535,535,0
|
|
20240913,115700,399021952,535,535,535,535,0
|
|
20240913,115600,399021952,535,537,537,535,12000
|
|
20240913,115500,392592939,537,537,537,537,0
|
|
20240913,115400,392592939,537,538,538,537,41
|
|
20240913,115300,392570904,538,538,538,538,0
|
|
20240913,115200,392570904,538,538,538,538,5377
|
|
20240913,115100,389678078,538,538,538,538,5382
|
|
20240913,115000,386782562,538,538,538,538,1858
|
|
20240913,114900,385782958,538,538,538,538,919
|
|
20240913,114800,385288536,537,537,537,537,0
|
|
20240913,114700,385288536,537,537,537,537,0
|
|
20240913,114600,385288536,537,537,537,537,6764
|
|
20240913,114500,381656268,537,537,537,537,558
|
|
20240913,114400,381356622,537,537,537,537,20
|
|
20240913,114300,381345882,537,537,537,537,0
|
|
20240913,114200,381345882,537,537,537,537,500
|
|
20240913,114100,381077382,537,537,537,537,1
|
|
20240913,114000,381076845,537,537,537,537,50
|
|
20240913,113900,381049995,537,537,537,537,114
|
|
20240913,113800,380988777,537,533,537,533,2231
|
|
20240913,113700,379790954,537,534,537,534,3262
|
|
20240913,113600,378048977,534,534,534,534,0
|
|
20240913,113500,378048977,534,534,534,534,345
|
|
20240913,113400,377864747,535,537,537,535,2274
|
|
20240913,113300,376648053,537,537,537,537,88
|
|
20240913,113200,376600797,537,537,537,537,140
|
|
20240913,113100,376525617,538,538,538,538,0
|
|
20240913,113000,376525617,538,538,538,538,0
|
|
20240913,112900,376525617,538,538,538,538,50
|
|
20240913,112800,376498717,538,538,538,538,0
|
|
20240913,112700,376498717,538,538,538,538,53
|
|
20240913,112600,376470203,535,535,535,535,9961
|
|
20240913,112500,371141068,538,538,538,538,112
|
|
20240913,112400,371080812,535,538,538,535,62
|
|
20240913,112300,371047573,534,534,534,534,1000
|
|
20240913,112200,370513573,539,539,539,539,463
|
|
20240913,112100,370264016,535,535,535,535,2275
|
|
20240913,112000,369046891,535,535,535,533,6027
|
|
20240913,111900,365831164,535,535,535,535,62
|
|
20240913,111800,365797994,535,537,537,535,2831
|
|
20240913,111700,364282825,539,539,539,539,256
|
|
20240913,111600,364144841,535,535,535,535,0
|
|
20240913,111500,364144841,535,536,536,535,4545
|
|
20240913,111400,361712265,536,537,537,536,5153
|
|
20240913,111300,358949794,537,537,537,537,199
|
|
20240913,111200,358842931,537,537,537,537,22
|
|
20240913,111100,358831117,540,540,540,540,999
|
|
20240913,111000,358291657,536,536,536,536,3498
|
|
20240913,110900,356416729,537,539,539,537,19816
|
|
20240913,110800,345756129,540,540,540,540,18297
|
|
20240913,110700,335875749,540,540,540,540,0
|
|
20240913,110600,335875749,540,543,543,540,875
|
|
20240913,110500,335403228,543,543,543,543,3
|
|
20240913,110400,335401599,543,543,543,543,0
|
|
20240913,110300,335401599,543,543,543,543,0
|
|
20240913,110200,335401599,543,541,543,541,1095
|
|
20240913,110100,334807872,541,541,541,541,582
|
|
20240913,110000,334493010,541,542,542,541,780
|
|
20240913,105900,334070915,543,543,543,543,500
|
|
20240913,105800,333799415,545,545,545,545,0
|
|
20240913,105700,333799415,545,545,545,545,0
|
|
20240913,105600,333799415,545,545,545,545,0
|
|
20240913,105500,333799415,545,545,545,545,31
|
|
20240913,105400,333782520,545,545,545,545,0
|
|
20240913,105300,333782520,545,545,549,545,1188
|
|
20240913,105200,333133660,545,545,545,545,0
|
|
20240913,105100,333133660,545,545,545,545,10000
|
|
20240913,105000,327683660,545,545,545,545,0
|
|
20240913,104900,327683660,545,545,545,545,0
|
|
20240913,104800,327683660,545,545,545,545,249
|
|
20240913,104700,327547955,545,545,545,545,0
|
|
20240913,104600,327547955,545,545,545,545,0
|
|
20240913,104500,327547955,545,545,545,545,0
|
|
20240913,104400,327547955,545,547,547,545,3837
|
|
20240913,104300,325449992,547,548,548,547,400
|
|
20240913,104200,325230972,546,546,546,546,0
|
|
20240913,104100,325230972,546,547,547,546,249
|
|
20240913,104000,325094877,553,553,553,553,0
|
|
20240913,103900,325094877,553,553,553,553,100
|
|
20240913,103800,325039577,546,546,546,546,274
|
|
20240913,103700,324889973,546,546,546,546,2000
|
|
20240913,103600,323797973,546,552,553,546,11890
|
|
20240913,103500,317249075,546,552,552,546,5810
|
|
20240913,103400,314070815,552,552,552,552,1676
|
|
20240913,103300,313145663,552,552,552,552,7737
|
|
20240913,103200,308874839,553,551,553,551,2100
|
|
20240913,103100,307715542,553,543,553,543,8702
|
|
20240913,103000,302964378,538,538,538,538,218
|
|
20240913,102900,302847094,545,545,545,545,6
|
|
20240913,102800,302843824,545,545,545,545,23
|
|
20240913,102700,302831289,537,538,538,537,7952
|
|
20240913,102600,298561064,539,540,540,539,15885
|
|
20240913,102500,289997661,539,539,539,539,105
|
|
20240913,102400,289941066,540,543,543,540,1266
|
|
20240913,102300,289256344,546,546,546,546,0
|
|
20240913,102200,289256344,546,546,546,546,183
|
|
20240913,102100,289156426,544,545,546,544,3
|
|
20240913,102000,289154791,547,547,547,547,0
|
|
20240913,101900,289154791,547,547,547,547,1
|
|
20240913,101800,289154244,547,547,547,547,2
|
|
20240913,101700,289153150,547,543,547,541,16004
|
|
20240913,101600,280439012,544,547,547,544,1955
|
|
20240913,101500,279369894,547,547,547,547,15
|
|
20240913,101400,279361689,544,544,544,544,150
|
|
20240913,101300,279280089,544,544,544,544,0
|
|
20240913,101200,279280089,544,545,545,544,201
|
|
20240913,101100,279170744,546,546,546,546,0
|
|
20240913,101000,279170744,546,548,548,546,2817
|
|
20240913,100900,277628187,548,548,548,548,550
|
|
20240913,100800,277326787,547,544,547,544,1672
|
|
20240913,100700,276414894,544,544,544,544,240
|
|
20240913,100600,276284334,543,544,544,543,46
|
|
20240913,100500,276259339,543,543,543,543,210
|
|
20240913,100400,276145309,542,538,542,538,62421
|
|
20240913,100300,242560575,538,537,541,537,2768
|
|
20240913,100200,241074138,537,537,537,537,103
|
|
20240913,100100,241018827,535,537,537,535,291
|
|
20240913,100000,240863130,537,535,537,535,1725
|
|
20240913,095900,239939169,535,537,537,535,4092
|
|
20240913,095800,237748003,536,536,536,536,201
|
|
20240913,095700,237640267,537,537,537,537,2
|
|
20240913,095600,237639193,537,537,537,537,231
|
|
20240913,095500,237515146,539,541,541,539,2517
|
|
20240913,095400,236153630,541,541,541,541,140
|
|
20240913,095300,236077890,541,541,541,541,0
|
|
20240913,095200,236077890,541,541,541,541,201
|
|
20240913,095100,235969149,540,540,540,540,49
|
|
20240913,095000,235942689,540,534,540,533,1296
|
|
20240913,094900,235244951,533,534,534,533,100
|
|
20240913,094800,235191650,533,537,537,532,879
|
|
20240913,094700,234723283,533,533,533,533,415
|
|
20240913,094600,234502088,532,534,534,531,11408
|
|
20240913,094500,228427133,534,536,536,534,3462
|
|
20240913,094400,226574051,536,536,536,536,117
|
|
20240913,094300,226511339,536,536,536,536,274
|
|
20240913,094200,226364475,536,536,536,536,1
|
|
20240913,094100,226363939,539,539,539,539,11
|
|
20240913,094000,226358010,539,539,539,539,3
|
|
20240913,093900,226356393,536,541,542,536,4615
|
|
20240913,093800,223856895,536,533,536,533,1069
|
|
20240913,093700,223286911,543,540,543,531,21032
|
|
20240913,093600,212017160,540,546,546,540,15007
|
|
20240913,093500,203881826,546,546,546,546,4
|
|
20240913,093400,203879642,548,553,553,548,8
|
|
20240913,093300,203875243,542,550,550,541,3194
|
|
20240913,093200,202139433,550,550,550,550,675
|
|
20240913,093100,201768183,554,554,554,554,201
|
|
20240913,093000,201656829,554,554,554,554,4
|
|
20240913,092900,201654613,554,550,554,550,385
|
|
20240913,092800,201441637,550,554,554,550,1639
|
|
20240913,092700,200539093,554,559,559,554,1816
|
|
20240913,092600,199524004,554,555,555,550,5041
|
|
20240913,092500,196733407,555,555,555,555,1065
|
|
20240913,092400,196142332,555,557,557,555,1118
|
|
20240913,092300,195521778,559,565,570,559,17656
|
|
20240913,092200,185598021,565,560,577,560,47488
|
|
20240913,092100,158614937,560,552,560,552,9974
|
|
20240913,092000,153042470,550,548,550,548,1767
|
|
20240913,091900,152073038,547,547,547,547,1289
|
|
20240913,091800,151367955,547,547,547,547,1005
|
|
20240913,091700,150818220,542,545,547,542,10815
|
|
20240913,091600,144951426,545,546,546,545,465
|
|
20240913,091500,144697999,546,546,546,546,0
|
|
20240913,091400,144697999,546,546,546,546,207
|
|
20240913,091300,144584977,542,543,545,540,18796
|
|
20240913,091200,134384875,543,540,543,540,10390
|
|
20240913,091100,128763818,540,533,540,533,349
|
|
20240913,091000,128576660,533,542,542,533,499
|
|
20240913,090900,128309343,544,542,544,525,84503
|
|
20240913,090800,82794603,546,548,548,546,1278
|
|
20240913,090700,82094794,548,543,548,541,21927
|
|
20240913,090600,70214443,549,551,553,540,61157
|
|
20240913,090500,36882481,551,560,560,551,3140
|
|
20240913,090400,35137848,560,563,563,554,5269
|
|
20240913,090300,32196769,564,555,565,555,23226
|
|
20240913,090200,19089706,554,546,554,546,5832
|
|
20240913,090100,15875242,546,546,547,543,23
|
|
20240913,090000,15862692,545,540,545,540,29233
|