594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185100,1545583906,850,850,850,850,21702
|
|
20240910,185000,1545583906,850,850,850,850,0
|
|
20240910,184900,1545583906,850,850,850,850,0
|
|
20240910,184800,1545583906,850,850,850,850,0
|
|
20240910,184700,1545583906,850,850,850,850,0
|
|
20240910,184600,1545583906,850,850,850,850,0
|
|
20240910,184500,1545583906,850,850,850,850,0
|
|
20240910,184400,1545583906,850,850,850,850,0
|
|
20240910,184300,1545583906,850,850,850,850,0
|
|
20240910,184200,1545583906,850,850,850,850,0
|
|
20240910,184100,1545583906,850,850,850,850,0
|
|
20240910,184000,1545583906,850,850,850,850,0
|
|
20240910,183900,1545583906,850,850,850,850,0
|
|
20240910,183800,1545583906,850,850,850,850,0
|
|
20240910,183700,1545583906,850,850,850,850,0
|
|
20240910,183600,1545583906,850,850,850,850,0
|
|
20240910,183500,1545583906,850,850,850,850,0
|
|
20240910,183400,1545583906,850,850,850,850,0
|
|
20240910,183300,1545583906,850,850,850,850,0
|
|
20240910,183200,1545583906,850,850,850,850,0
|
|
20240910,183100,1545583906,850,850,850,850,0
|
|
20240910,183000,1545583906,850,850,850,850,0
|
|
20240910,182900,1545583906,850,850,850,850,0
|
|
20240910,182800,1545583906,850,850,850,850,0
|
|
20240910,182700,1545583906,850,850,850,850,0
|
|
20240910,182600,1545583906,850,850,850,850,0
|
|
20240910,182500,1545583906,850,850,850,850,0
|
|
20240910,182400,1545583906,850,850,850,850,0
|
|
20240910,182300,1545583906,850,850,850,850,0
|
|
20240910,182200,1545583906,850,850,850,850,0
|
|
20240910,182100,1545583906,850,850,850,850,21702
|
|
20240910,182000,1545583906,850,850,850,850,0
|
|
20240910,181900,1545583906,850,850,850,850,0
|
|
20240910,181800,1545583906,850,850,850,850,0
|
|
20240910,181700,1545583906,850,850,850,850,0
|
|
20240910,181600,1545583906,850,850,850,850,0
|
|
20240910,181500,1545583906,850,850,850,850,0
|
|
20240910,181400,1545583906,850,850,850,850,0
|
|
20240910,181300,1545583906,850,850,850,850,0
|
|
20240910,181200,1545583906,850,850,850,850,0
|
|
20240910,181100,1545583906,850,850,850,850,0
|
|
20240910,181000,1545583906,850,850,850,850,0
|
|
20240910,180900,1545583906,850,850,850,850,0
|
|
20240910,180800,1545583906,850,850,850,850,0
|
|
20240910,180700,1545583906,850,850,850,850,0
|
|
20240910,180600,1545583906,850,850,850,850,0
|
|
20240910,180500,1545583906,850,850,850,850,0
|
|
20240910,180400,1545583906,850,850,850,850,0
|
|
20240910,180300,1545583906,850,850,850,850,0
|
|
20240910,180200,1545583906,850,850,850,850,0
|
|
20240910,180100,1545583906,850,850,850,850,0
|
|
20240910,180000,1545583906,850,850,850,850,0
|
|
20240910,175900,1545583906,850,850,850,850,0
|
|
20240910,175800,1545583906,850,850,850,850,0
|
|
20240910,175700,1545583906,850,850,850,850,0
|
|
20240910,175600,1545583906,850,850,850,850,0
|
|
20240910,175500,1545583906,850,850,850,850,0
|
|
20240910,175400,1545583906,850,850,850,850,0
|
|
20240910,175300,1545583906,850,850,850,850,0
|
|
20240910,175200,1545583906,850,850,850,850,0
|
|
20240910,175100,1545583906,850,850,850,850,21702
|
|
20240910,175000,1545583906,850,850,850,850,0
|
|
20240910,174900,1545583906,850,850,850,850,0
|
|
20240910,174800,1545583906,850,850,850,850,0
|
|
20240910,174700,1545583906,850,850,850,850,0
|
|
20240910,174600,1545583906,850,850,850,850,0
|
|
20240910,174500,1545583906,850,850,850,850,0
|
|
20240910,174400,1545583906,850,850,850,850,0
|
|
20240910,174300,1545583906,850,850,850,850,0
|
|
20240910,174200,1545583906,850,850,850,850,0
|
|
20240910,174100,1545583906,850,850,850,850,0
|
|
20240910,174000,1545583906,850,850,850,850,0
|
|
20240910,173900,1545583906,850,850,850,850,0
|
|
20240910,173800,1545583906,850,850,850,850,0
|
|
20240910,173700,1545583906,850,850,850,850,0
|
|
20240910,173600,1545583906,850,850,850,850,0
|
|
20240910,173500,1545583906,850,850,850,850,0
|
|
20240910,173400,1545583906,850,850,850,850,0
|
|
20240910,173300,1545583906,850,850,850,850,0
|
|
20240910,173200,1545583906,850,850,850,850,0
|
|
20240910,173100,1545583906,850,850,850,850,0
|
|
20240910,173000,1545583906,850,850,850,850,0
|
|
20240910,172900,1545583906,850,850,850,850,0
|
|
20240910,172800,1545583906,850,850,850,850,0
|
|
20240910,172700,1545583906,850,850,850,850,0
|
|
20240910,172600,1545583906,850,850,850,850,0
|
|
20240910,172500,1545583906,850,850,850,850,0
|
|
20240910,172400,1545583906,850,850,850,850,0
|
|
20240910,172300,1545583906,850,850,850,850,0
|
|
20240910,172200,1545583906,850,850,850,850,0
|
|
20240910,172100,1545583906,850,850,850,850,21702
|
|
20240910,172000,1545583906,850,850,850,850,0
|
|
20240910,171900,1545583906,850,850,850,850,0
|
|
20240910,171800,1545583906,850,850,850,850,0
|
|
20240910,171700,1545583906,850,850,850,850,0
|
|
20240910,171600,1545583906,850,850,850,850,0
|
|
20240910,171500,1545583906,850,850,850,850,0
|
|
20240910,171400,1545583906,850,850,850,850,0
|
|
20240910,171300,1545583906,850,850,850,850,0
|
|
20240910,171200,1545583906,850,850,850,850,0
|
|
20240910,171100,1545583906,850,850,850,850,0
|
|
20240910,171000,1545583906,850,850,850,850,0
|
|
20240910,170900,1545583906,850,850,850,850,0
|
|
20240910,170800,1545583906,850,850,850,850,0
|
|
20240910,170700,1545583906,850,850,850,850,0
|
|
20240910,170600,1545583906,850,850,850,850,0
|
|
20240910,170500,1545583906,850,850,850,850,0
|
|
20240910,170400,1545583906,850,850,850,850,0
|
|
20240910,170300,1545583906,850,850,850,850,0
|
|
20240910,170200,1545583906,850,850,850,850,0
|
|
20240910,170100,1545583906,850,850,850,850,0
|
|
20240910,170000,1545583906,850,850,850,850,0
|
|
20240910,165900,1545583906,850,850,850,850,0
|
|
20240910,165800,1545583906,850,850,850,850,0
|
|
20240910,165700,1545583906,850,850,850,850,0
|
|
20240910,165600,1545583906,850,850,850,850,0
|
|
20240910,165500,1545583906,850,850,850,850,0
|
|
20240910,165400,1545583906,850,850,850,850,0
|
|
20240910,165300,1545583906,850,850,850,850,0
|
|
20240910,165200,1545583906,850,850,850,850,0
|
|
20240910,165100,1545583906,850,850,850,850,21702
|
|
20240910,165000,1545583906,850,850,850,850,0
|
|
20240910,164900,1545583906,850,850,850,850,0
|
|
20240910,164800,1545583906,850,850,850,850,0
|
|
20240910,164700,1545583906,850,850,850,850,0
|
|
20240910,164600,1545583906,850,850,850,850,0
|
|
20240910,164500,1545583906,850,850,850,850,0
|
|
20240910,164400,1545583906,850,850,850,850,0
|
|
20240910,164300,1545583906,850,850,850,850,0
|
|
20240910,164200,1545583906,850,850,850,850,0
|
|
20240910,164100,1545583906,850,850,850,850,0
|
|
20240910,164000,1545583906,850,850,850,850,0
|
|
20240910,163900,1545583906,850,850,850,850,0
|
|
20240910,163800,1545583906,850,850,850,850,0
|
|
20240910,163700,1545583906,850,850,850,850,0
|
|
20240910,163600,1545583906,850,850,850,850,0
|
|
20240910,163500,1545583906,850,850,850,850,0
|
|
20240910,163400,1545583906,850,850,850,850,0
|
|
20240910,163300,1545583906,850,850,850,850,0
|
|
20240910,163200,1545583906,850,850,850,850,0
|
|
20240910,163100,1545583906,850,850,850,850,0
|
|
20240910,163000,1545583906,850,850,850,850,0
|
|
20240910,162900,1545583906,850,850,850,850,0
|
|
20240910,162800,1545583906,850,850,850,850,0
|
|
20240910,162700,1545583906,850,850,850,850,0
|
|
20240910,162600,1545583906,850,850,850,850,0
|
|
20240910,162500,1545583906,850,850,850,850,0
|
|
20240910,162400,1545583906,850,850,850,850,0
|
|
20240910,162300,1545583906,850,850,850,850,0
|
|
20240910,162200,1545583906,850,850,850,850,0
|
|
20240910,162100,1545583906,850,850,850,850,21702
|
|
20240910,162000,1545583906,850,850,850,850,0
|
|
20240910,161900,1545583906,850,850,850,850,0
|
|
20240910,161800,1545583906,850,850,850,850,0
|
|
20240910,161700,1545583906,850,850,850,850,0
|
|
20240910,161600,1545583906,850,850,850,850,0
|
|
20240910,161500,1545583906,850,850,850,850,0
|
|
20240910,161400,1545583906,850,850,850,850,0
|
|
20240910,161300,1545583906,850,850,850,850,0
|
|
20240910,161200,1545583906,850,850,850,850,0
|
|
20240910,161100,1545583906,850,850,850,850,0
|
|
20240910,161000,1545583906,850,850,850,850,0
|
|
20240910,160900,1545583906,850,850,850,850,0
|
|
20240910,160800,1545583906,850,850,850,850,0
|
|
20240910,160700,1545583906,850,850,850,850,0
|
|
20240910,160600,1545583906,850,850,850,850,0
|
|
20240910,160500,1545583906,850,850,850,850,0
|
|
20240910,160400,1545583906,850,850,850,850,0
|
|
20240910,160300,1545583906,850,850,850,850,0
|
|
20240910,160200,1545583906,850,850,850,850,0
|
|
20240910,160100,1545583906,850,850,850,850,0
|
|
20240910,160000,1545583906,850,850,850,850,0
|
|
20240910,155900,1545583906,850,850,850,850,0
|
|
20240910,155800,1545583906,850,850,850,850,0
|
|
20240910,155700,1545583906,850,850,850,850,0
|
|
20240910,155600,1545583906,850,850,850,850,0
|
|
20240910,155500,1545583906,850,850,850,850,0
|
|
20240910,155400,1545583906,850,850,850,850,0
|
|
20240910,155300,1545583906,850,850,850,850,0
|
|
20240910,155200,1545583906,850,850,850,850,0
|
|
20240910,155100,1545583906,850,850,850,850,21702
|
|
20240910,155000,1545583906,850,850,850,850,0
|
|
20240910,154900,1545583906,850,850,850,850,0
|
|
20240910,154800,1545583906,850,850,850,850,0
|
|
20240910,154700,1545583906,850,850,850,850,0
|
|
20240910,154600,1545583906,850,850,850,850,0
|
|
20240910,154500,1545583906,850,850,850,850,0
|
|
20240910,154400,1545583906,850,850,850,850,0
|
|
20240910,154300,1545583906,850,850,850,850,0
|
|
20240910,154200,1545583906,850,850,850,850,0
|
|
20240910,154100,1545583906,850,850,850,850,0
|
|
20240910,154000,1545583906,850,850,850,850,0
|
|
20240910,153900,1545583906,850,850,850,850,0
|
|
20240910,153800,1545583906,850,850,850,850,0
|
|
20240910,153700,1545583906,850,850,850,850,0
|
|
20240910,153600,1545583906,850,850,850,850,0
|
|
20240910,153500,1545583906,850,850,850,850,0
|
|
20240910,153400,1545583906,850,850,850,850,0
|
|
20240910,153300,1545583906,850,850,850,850,0
|
|
20240910,153200,1545583906,850,850,850,850,0
|
|
20240910,153100,1545583906,850,850,850,850,0
|
|
20240910,153000,1545583906,850,850,850,850,21702
|
|
20240910,152900,1527137206,847,847,847,847,0
|
|
20240910,152800,1527137206,847,847,847,847,0
|
|
20240910,152700,1527137206,847,847,847,847,0
|
|
20240910,152600,1527137206,847,847,847,847,0
|
|
20240910,152500,1527137206,847,847,847,847,0
|
|
20240910,152400,1527137206,847,847,847,847,0
|
|
20240910,152300,1527137206,847,847,847,847,0
|
|
20240910,152200,1527137206,847,847,847,847,0
|
|
20240910,152100,1527137206,847,847,847,847,0
|
|
20240910,152000,1527137206,847,847,847,847,0
|
|
20240910,151900,1527137206,847,846,847,845,3481
|
|
20240910,151800,1524193173,846,846,846,846,9179
|
|
20240910,151700,1516427739,846,846,847,846,4683
|
|
20240910,151600,1512465420,847,847,847,846,6018
|
|
20240910,151500,1507374174,846,846,847,846,1891
|
|
20240910,151400,1505774381,846,845,847,845,3027
|
|
20240910,151300,1503215530,845,846,846,845,4299
|
|
20240910,151200,1499582516,847,846,847,845,3400
|
|
20240910,151100,1496707324,846,847,847,846,2532
|
|
20240910,151000,1494565230,848,848,848,846,585
|
|
20240910,150900,1494069547,848,847,848,846,15250
|
|
20240910,150800,1481159063,847,848,848,847,1888
|
|
20240910,150700,1479559306,848,848,848,848,459
|
|
20240910,150600,1479170074,848,847,848,847,439
|
|
20240910,150500,1478798027,846,846,849,846,2046
|
|
20240910,150400,1477067102,846,848,848,846,48658
|
|
20240910,150300,1435851684,848,849,849,848,62
|
|
20240910,150200,1435799047,849,849,849,848,3188
|
|
20240910,150100,1433094161,849,849,849,848,17021
|
|
20240910,150000,1418649343,848,848,849,848,489
|
|
20240910,145900,1418234661,848,849,849,848,250
|
|
20240910,145800,1418022414,849,849,849,849,116
|
|
20240910,145700,1417923930,847,849,849,847,55549
|
|
20240910,145600,1370837308,849,849,850,849,7317
|
|
20240910,145500,1364618562,849,850,850,849,1027
|
|
20240910,145400,1363746612,849,850,850,849,11451
|
|
20240910,145300,1354024213,850,850,850,850,515
|
|
20240910,145200,1353586463,849,850,850,849,2114
|
|
20240910,145100,1351791577,850,849,850,849,507
|
|
20240910,145000,1351361114,850,849,850,849,19
|
|
20240910,144900,1351344979,850,850,850,849,1074
|
|
20240910,144800,1350433079,849,849,850,849,1683
|
|
20240910,144700,1349004162,850,850,850,850,2006
|
|
20240910,144600,1347299062,850,850,850,849,6696
|
|
20240910,144500,1341607667,850,850,850,849,919
|
|
20240910,144400,1340827365,850,849,850,849,689
|
|
20240910,144300,1340242279,850,849,850,849,3376
|
|
20240910,144200,1337373714,850,850,850,850,1
|
|
20240910,144100,1337372864,849,851,851,849,1052
|
|
20240910,144000,1336479418,849,851,851,849,700
|
|
20240910,143900,1335884918,852,851,852,849,2001
|
|
20240910,143800,1334185414,851,851,851,851,5690
|
|
20240910,143700,1329343224,852,852,852,852,3
|
|
20240910,143600,1329340668,852,852,852,851,1006
|
|
20240910,143500,1328483856,851,851,851,851,0
|
|
20240910,143400,1328483856,851,851,851,851,164
|
|
20240910,143300,1328344292,851,851,851,850,19076
|
|
20240910,143200,1312121617,851,851,851,851,125
|
|
20240910,143100,1312015242,850,851,851,850,935
|
|
20240910,143000,1311220487,851,851,851,851,0
|
|
20240910,142900,1311220487,851,851,851,851,593
|
|
20240910,142800,1310715844,852,852,852,852,70
|
|
20240910,142700,1310656204,850,850,850,850,0
|
|
20240910,142600,1310656204,850,850,850,850,0
|
|
20240910,142500,1310656204,850,850,850,850,0
|
|
20240910,142400,1310656204,850,853,853,850,14956
|
|
20240910,142300,1297943588,851,851,851,851,1241
|
|
20240910,142200,1296887497,851,850,851,850,1857
|
|
20240910,142100,1295309046,850,850,850,850,1081
|
|
20240910,142000,1294390196,849,850,850,849,3224
|
|
20240910,141900,1291649846,850,850,850,849,10963
|
|
20240910,141800,1282331737,850,851,851,850,5998
|
|
20240910,141700,1277233333,851,851,851,851,260
|
|
20240910,141600,1277012073,851,850,851,850,320
|
|
20240910,141500,1276740020,851,851,851,850,493
|
|
20240910,141400,1276320627,851,851,851,851,57
|
|
20240910,141300,1276272120,850,851,851,850,2456
|
|
20240910,141200,1274184518,851,851,851,850,4894
|
|
20240910,141100,1270021863,852,852,852,852,319
|
|
20240910,141000,1269750075,853,853,853,851,3155
|
|
20240910,140900,1267063268,853,853,853,853,30
|
|
20240910,140800,1267037678,853,853,853,853,61
|
|
20240910,140700,1266985645,852,852,852,852,1
|
|
20240910,140600,1266984793,853,853,853,853,443
|
|
20240910,140500,1266606914,853,853,853,853,500
|
|
20240910,140400,1266180414,852,852,852,852,9455
|
|
20240910,140300,1258124754,852,852,852,852,1028
|
|
20240910,140200,1257248898,852,852,852,852,5
|
|
20240910,140100,1257244638,852,852,853,852,63
|
|
20240910,140000,1257190956,852,852,852,852,0
|
|
20240910,135900,1257190956,852,853,853,852,402
|
|
20240910,135800,1256848435,853,853,853,853,5
|
|
20240910,135700,1256844170,850,852,853,850,1310
|
|
20240910,135600,1255729875,853,852,853,851,16118
|
|
20240910,135500,1242013244,852,853,853,852,122
|
|
20240910,135400,1241909270,853,850,853,850,2002
|
|
20240910,135300,1240207564,853,852,853,850,4387
|
|
20240910,135200,1236478598,851,851,851,851,1801
|
|
20240910,135100,1234945947,853,852,853,852,551
|
|
20240910,135000,1234476494,853,853,853,853,2146
|
|
20240910,134900,1232645956,853,853,853,850,3856
|
|
20240910,134800,1229362705,853,853,853,850,1050
|
|
20240910,134700,1228469808,853,850,853,850,1144
|
|
20240910,134600,1227497404,853,850,853,850,1045
|
|
20240910,134500,1226609151,848,847,848,847,33
|
|
20240910,134400,1226581199,847,849,849,847,4268
|
|
20240910,134300,1222963309,848,848,848,848,400
|
|
20240910,134200,1222624109,848,850,850,848,1521
|
|
20240910,134100,1221334201,848,850,850,847,9815
|
|
20240910,134000,1213015859,849,849,850,848,10065
|
|
20240910,133900,1204472646,849,853,855,849,46553
|
|
20240910,133800,1164881055,852,857,857,852,19071
|
|
20240910,133700,1148620098,854,854,857,854,5117
|
|
20240910,133600,1144250132,854,854,854,854,50
|
|
20240910,133500,1144207432,854,856,856,854,655
|
|
20240910,133400,1143648054,856,854,856,854,507
|
|
20240910,133300,1143215069,855,856,856,855,25
|
|
20240910,133200,1143193685,857,854,857,854,4096
|
|
20240910,133100,1139695698,854,855,855,854,4219
|
|
20240910,133000,1136092584,855,855,856,855,7626
|
|
20240910,132900,1129572345,857,857,857,857,3
|
|
20240910,132800,1129569774,857,857,857,857,0
|
|
20240910,132700,1129569774,857,855,857,855,10
|
|
20240910,132600,1129561206,854,854,854,854,1500
|
|
20240910,132500,1128280206,854,854,855,854,7648
|
|
20240910,132400,1121748704,854,854,854,854,4
|
|
20240910,132300,1121745288,854,853,854,853,232
|
|
20240910,132200,1121547212,852,855,855,852,3193
|
|
20240910,132100,1118823569,855,855,855,854,2400
|
|
20240910,132000,1116772686,855,855,855,855,2900
|
|
20240910,131900,1114293186,855,855,855,855,0
|
|
20240910,131800,1114293186,855,854,855,854,1031
|
|
20240910,131700,1113411692,855,854,855,854,286
|
|
20240910,131600,1113167262,855,853,855,853,6220
|
|
20240910,131500,1107861600,853,853,855,853,10551
|
|
20240910,131400,1098861460,853,856,857,853,60806
|
|
20240910,131300,1046880133,856,857,857,856,1737
|
|
20240910,131200,1045393058,857,856,857,856,10968
|
|
20240910,131100,1036004446,856,858,858,856,600
|
|
20240910,131000,1035490743,858,858,858,858,488
|
|
20240910,130900,1035072039,858,858,858,856,1732
|
|
20240910,130800,1033586383,858,858,858,858,21
|
|
20240910,130700,1033568365,857,857,857,857,5156
|
|
20240910,130600,1029149673,857,857,857,856,204
|
|
20240910,130500,1028974849,858,857,858,856,2192
|
|
20240910,130400,1027098210,857,858,858,857,727
|
|
20240910,130300,1026475083,858,858,858,858,441
|
|
20240910,130200,1026096705,857,857,857,857,2370
|
|
20240910,130100,1024065615,857,858,858,857,2
|
|
20240910,130000,1024063900,857,857,857,857,2406
|
|
20240910,125900,1022001958,858,858,858,858,1006
|
|
20240910,125800,1021138810,858,858,858,857,501
|
|
20240910,125700,1020709152,857,858,858,857,557
|
|
20240910,125600,1020231303,858,858,858,858,423
|
|
20240910,125500,1019868369,857,857,857,857,0
|
|
20240910,125400,1019868369,857,857,858,857,17
|
|
20240910,125300,1019853798,857,857,857,857,1365
|
|
20240910,125200,1018683993,857,857,857,856,451
|
|
20240910,125100,1018297489,857,857,857,857,439
|
|
20240910,125000,1017921266,857,858,858,857,8073
|
|
20240910,124900,1011002605,858,858,858,858,130
|
|
20240910,124800,1010891065,858,858,858,858,7
|
|
20240910,124700,1010885059,858,857,858,857,2021
|
|
20240910,124600,1009153045,857,858,858,857,5269
|
|
20240910,124500,1004632343,858,857,858,857,1030
|
|
20240910,124400,1003749342,856,857,857,856,2281
|
|
20240910,124300,1001794536,857,859,859,857,1245
|
|
20240910,124200,1000726309,858,859,859,858,3006
|
|
20240910,124100,998146161,858,859,859,858,230
|
|
20240910,124000,997948682,858,859,859,858,1990
|
|
20240910,123900,996239274,859,859,860,859,1006
|
|
20240910,123800,995375119,859,860,860,859,13
|
|
20240910,123700,995363942,859,859,859,858,643
|
|
20240910,123600,994811607,859,857,859,857,1087
|
|
20240910,123500,993877958,860,858,860,856,19044
|
|
20240910,123400,977565499,858,859,860,858,1334
|
|
20240910,123300,976420916,858,860,860,858,1222
|
|
20240910,123200,975370000,860,860,860,860,29
|
|
20240910,123100,975345060,858,858,858,858,0
|
|
20240910,123000,975345060,858,859,859,858,4
|
|
20240910,122900,975341625,858,858,858,858,2
|
|
20240910,122800,975339909,859,860,860,859,1251
|
|
20240910,122700,974265273,860,860,860,860,0
|
|
20240910,122600,974265273,860,860,860,860,100
|
|
20240910,122500,974179273,860,858,860,857,7581
|
|
20240910,122400,967678737,861,861,861,861,0
|
|
20240910,122300,967678737,861,861,861,861,252
|
|
20240910,122200,967461765,862,857,862,857,1968
|
|
20240910,122100,965775184,858,859,862,858,10484
|
|
20240910,122000,956779354,859,859,859,859,0
|
|
20240910,121900,956779354,859,859,859,859,0
|
|
20240910,121800,956779354,859,859,859,859,42
|
|
20240910,121700,956743276,859,859,859,859,3064
|
|
20240910,121600,954111300,859,860,860,859,3176
|
|
20240910,121500,951382940,860,860,860,860,544
|
|
20240910,121400,950915100,859,861,861,859,13124
|
|
20240910,121300,939630187,861,861,861,861,1453
|
|
20240910,121200,938379154,861,862,862,861,273
|
|
20240910,121100,938144031,863,863,863,863,7
|
|
20240910,121000,938137990,863,862,863,861,4444
|
|
20240910,120900,934310704,863,863,863,863,0
|
|
20240910,120800,934310704,863,863,863,863,12
|
|
20240910,120700,934300348,861,862,862,861,4238
|
|
20240910,120600,930651033,862,862,862,862,4573
|
|
20240910,120500,926709107,862,864,864,862,3800
|
|
20240910,120400,923432698,863,863,863,863,0
|
|
20240910,120300,923432698,863,863,863,863,0
|
|
20240910,120200,923432698,863,863,863,863,618
|
|
20240910,120100,922899364,863,863,863,863,0
|
|
20240910,120000,922899364,863,865,865,863,2500
|
|
20240910,115900,920740804,865,865,865,865,568
|
|
20240910,115800,920249484,865,865,865,865,50
|
|
20240910,115700,920206234,865,864,865,864,3093
|
|
20240910,115600,917531789,864,864,864,864,0
|
|
20240910,115500,917531789,864,864,864,864,155
|
|
20240910,115400,917397869,864,864,864,864,16
|
|
20240910,115300,917384045,864,865,865,864,153
|
|
20240910,115200,917251849,864,864,864,864,438
|
|
20240910,115100,916873417,864,864,864,864,620
|
|
20240910,115000,916337737,866,866,866,866,0
|
|
20240910,114900,916337737,866,866,866,866,55
|
|
20240910,114800,916290107,866,866,866,866,2700
|
|
20240910,114700,913951907,866,866,866,866,100
|
|
20240910,114600,913865307,864,864,864,864,0
|
|
20240910,114500,913865307,864,864,864,864,19
|
|
20240910,114400,913848891,866,866,866,866,0
|
|
20240910,114300,913848891,866,866,866,866,5
|
|
20240910,114200,913844561,866,866,866,866,20
|
|
20240910,114100,913827241,866,864,866,864,257
|
|
20240910,114000,913604991,864,864,864,864,1
|
|
20240910,113900,913604127,862,862,863,861,911
|
|
20240910,113800,912818808,861,862,862,861,5412
|
|
20240910,113700,908159073,863,863,863,863,22
|
|
20240910,113600,908140087,864,864,864,864,6
|
|
20240910,113500,908134903,864,864,864,864,0
|
|
20240910,113400,908134903,864,864,864,864,0
|
|
20240910,113300,908134903,864,861,864,861,101
|
|
20240910,113200,908047939,861,863,863,861,3796
|
|
20240910,113100,904777579,862,860,862,860,1200
|
|
20240910,113000,903743579,860,863,863,860,1237
|
|
20240910,112900,902679648,864,860,864,860,2128
|
|
20240910,112800,900847396,860,860,860,860,52
|
|
20240910,112700,900802676,860,861,861,860,9439
|
|
20240910,112600,892679534,862,862,862,862,37
|
|
20240910,112500,892647640,862,862,862,861,1302
|
|
20240910,112400,891525716,862,862,862,862,21
|
|
20240910,112300,891507614,862,862,862,862,500
|
|
20240910,112200,891076614,863,863,863,863,30
|
|
20240910,112100,891050724,862,864,864,862,426
|
|
20240910,112000,890683065,863,863,863,863,17
|
|
20240910,111900,890668394,863,862,863,862,2152
|
|
20240910,111800,888811465,863,863,863,860,8326
|
|
20240910,111700,881647957,863,864,864,862,478
|
|
20240910,111600,881235128,864,864,864,864,712
|
|
20240910,111500,880619960,865,860,865,860,582
|
|
20240910,111400,880118150,861,862,862,861,2050
|
|
20240910,111300,878353050,862,860,862,860,8618
|
|
20240910,111200,870938570,860,861,861,860,12151
|
|
20240910,111100,860483709,861,861,861,861,4500
|
|
20240910,111000,856609209,863,863,863,860,312
|
|
20240910,110900,856340852,861,861,861,861,5000
|
|
20240910,110800,852035852,861,861,861,861,21
|
|
20240910,110700,852017771,861,861,861,861,2500
|
|
20240910,110600,849865271,861,861,862,861,8315
|
|
20240910,110500,842706045,861,860,861,860,3701
|
|
20240910,110400,839520185,860,863,863,860,20643
|
|
20240910,110300,821756962,863,864,864,863,101
|
|
20240910,110200,821669699,864,868,868,864,2607
|
|
20240910,110100,819411107,865,867,867,865,11082
|
|
20240910,110000,809823832,867,867,867,867,4
|
|
20240910,105900,809820364,866,867,868,866,2227
|
|
20240910,105800,807889754,867,868,868,867,3047
|
|
20240910,105700,805244983,868,867,868,867,178
|
|
20240910,105600,805090626,866,865,866,865,603
|
|
20240910,105500,804568431,866,866,866,866,12
|
|
20240910,105400,804558039,866,866,866,866,2669
|
|
20240910,105300,802246685,866,866,866,866,452
|
|
20240910,105200,801855253,864,864,864,864,190
|
|
20240910,105100,801691093,864,864,864,864,540
|
|
20240910,105000,801224533,865,864,865,864,8100
|
|
20240910,104900,794218133,865,867,867,865,912
|
|
20240910,104800,793429053,865,865,865,865,1114
|
|
20240910,104700,792465443,865,864,866,863,8114
|
|
20240910,104600,785446959,865,865,865,865,2004
|
|
20240910,104500,783713499,865,865,865,865,0
|
|
20240910,104400,783713499,865,863,865,863,3000
|
|
20240910,104300,781121055,861,861,861,861,2045
|
|
20240910,104200,779360310,861,861,861,860,1713
|
|
20240910,104100,777886618,864,863,864,860,10070
|
|
20240910,104000,769224443,863,862,863,862,2857
|
|
20240910,103900,766760207,862,861,862,861,1500
|
|
20240910,103800,765468207,861,861,861,861,1012
|
|
20240910,103700,764596875,861,861,862,861,526
|
|
20240910,103600,764143724,861,861,861,861,13
|
|
20240910,103500,764132531,860,860,861,860,1918
|
|
20240910,103400,762482851,860,860,860,860,510
|
|
20240910,103300,762044251,860,860,860,859,71
|
|
20240910,103200,761983193,859,860,860,859,2060
|
|
20240910,103100,760213593,859,860,860,859,2774
|
|
20240910,103000,757829953,861,862,862,861,564
|
|
20240910,102900,757343918,862,859,862,859,8115
|
|
20240910,102800,750370223,859,859,859,859,899
|
|
20240910,102700,749597982,856,858,859,856,9559
|
|
20240910,102600,741410284,859,859,859,858,16369
|
|
20240910,102500,727364313,859,860,860,859,4285
|
|
20240910,102400,723682496,860,861,861,859,7891
|
|
20240910,102300,716900642,862,862,862,862,242
|
|
20240910,102200,716692038,862,864,864,862,1494
|
|
20240910,102100,715402602,862,864,864,862,203
|
|
20240910,102000,715227610,863,863,863,863,3
|
|
20240910,101900,715225021,863,860,863,860,6993
|
|
20240910,101800,709211035,860,859,860,858,2571
|
|
20240910,101700,707002340,859,859,860,859,7547
|
|
20240910,101600,700518767,860,860,860,859,9146
|
|
20240910,101500,692653963,860,863,863,859,3212
|
|
20240910,101400,689885624,859,859,863,859,3631
|
|
20240910,101300,686764627,859,860,863,858,13324
|
|
20240910,101200,675309603,860,862,862,860,2652
|
|
20240910,101100,673028814,860,860,863,860,1684
|
|
20240910,101000,671580205,860,862,862,860,25443
|
|
20240910,100900,649694948,862,863,863,861,588
|
|
20240910,100800,649188119,863,863,863,860,21208
|
|
20240910,100700,630928761,863,865,865,863,131
|
|
20240910,100600,630815676,865,865,865,865,1480
|
|
20240910,100500,629535476,866,866,866,866,1651
|
|
20240910,100400,628105710,866,863,866,862,1306
|
|
20240910,100300,626978358,863,867,867,863,15706
|
|
20240910,100200,613414971,866,867,869,866,1040
|
|
20240910,100100,612513289,864,869,869,864,9874
|
|
20240910,100000,603965737,869,865,869,864,3654
|
|
20240910,095900,600801879,864,866,866,864,4563
|
|
20240910,095800,596856167,866,865,866,865,25952
|
|
20240910,095700,574407665,865,867,867,865,17280
|
|
20240910,095600,559433651,868,867,868,866,517
|
|
20240910,095500,558985877,867,867,867,867,1397
|
|
20240910,095400,557774678,868,867,870,867,1697
|
|
20240910,095300,556302014,867,870,870,866,8757
|
|
20240910,095200,548712503,871,871,871,871,20
|
|
20240910,095100,548695083,871,871,871,868,1424
|
|
20240910,095000,547457614,872,870,872,870,20443
|
|
20240910,094900,529671746,872,872,872,872,0
|
|
20240910,094800,529671746,872,870,872,869,2310
|
|
20240910,094700,527662398,870,870,870,870,48
|
|
20240910,094600,527620638,870,869,870,869,3506
|
|
20240910,094500,524573919,869,868,869,867,2625
|
|
20240910,094400,522297900,869,869,869,869,2463
|
|
20240910,094300,520157553,867,868,869,867,3333
|
|
20240910,094200,517267720,869,866,869,866,3955
|
|
20240910,094100,513840959,866,869,869,866,17984
|
|
20240910,094000,498238658,869,870,870,869,1070
|
|
20240910,093900,497308825,868,869,870,868,4280
|
|
20240910,093800,493589710,869,869,869,868,20
|
|
20240910,093700,493572333,869,866,869,865,1808
|
|
20240910,093600,492006325,867,867,869,867,41
|
|
20240910,093500,491970747,869,869,869,866,10512
|
|
20240910,093400,482854427,869,869,869,868,3060
|
|
20240910,093300,480195987,869,869,870,869,879
|
|
20240910,093200,479432060,869,870,870,868,20012
|
|
20240910,093100,462028211,870,871,873,870,12238
|
|
20240910,093000,451380977,870,875,875,870,31749
|
|
20240910,092900,423715037,875,875,875,875,57
|
|
20240910,092800,423665162,876,877,877,872,6995
|
|
20240910,092700,417561025,877,877,877,877,1122
|
|
20240910,092600,416577031,877,877,877,877,45
|
|
20240910,092500,416537566,877,873,877,871,1281
|
|
20240910,092400,415418680,871,874,874,871,40712
|
|
20240910,092300,379921424,874,876,876,874,9418
|
|
20240910,092200,371681224,876,877,879,876,2752
|
|
20240910,092100,369267696,877,877,877,877,32
|
|
20240910,092000,369239632,877,877,880,876,2320
|
|
20240910,091900,367199654,875,880,880,875,3348
|
|
20240910,091800,364255686,880,877,880,877,11069
|
|
20240910,091700,354523774,877,876,877,875,3592
|
|
20240910,091600,351375743,875,871,876,871,2479
|
|
20240910,091500,349210811,871,872,874,871,26217
|
|
20240910,091400,326344738,872,873,874,872,20496
|
|
20240910,091300,308452012,873,872,875,871,26214
|
|
20240910,091200,285582333,872,876,876,872,37516
|
|
20240910,091100,252821575,877,875,877,874,1718
|
|
20240910,091000,251315939,874,873,874,873,2955
|
|
20240910,090900,248735886,873,875,877,873,16732
|
|
20240910,090800,234113483,875,876,876,872,14175
|
|
20240910,090700,221732382,876,881,881,874,29851
|
|
20240910,090600,195562459,879,882,884,878,31705
|
|
20240910,090500,167662312,883,884,885,883,13261
|
|
20240910,090400,155943873,884,884,886,883,12405
|
|
20240910,090300,144971323,887,881,890,880,25552
|
|
20240910,090200,122333923,881,882,884,877,31660
|
|
20240910,090100,94463894,882,895,896,880,47472
|
|
20240910,090000,52293071,895,880,895,880,59057
|