594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185100,1493208347,874,874,874,874,28610
|
|
20240912,185000,1493208347,874,874,874,874,0
|
|
20240912,184900,1493208347,874,874,874,874,0
|
|
20240912,184800,1493208347,874,874,874,874,0
|
|
20240912,184700,1493208347,874,874,874,874,0
|
|
20240912,184600,1493208347,874,874,874,874,0
|
|
20240912,184500,1493208347,874,874,874,874,0
|
|
20240912,184400,1493208347,874,874,874,874,0
|
|
20240912,184300,1493208347,874,874,874,874,0
|
|
20240912,184200,1493208347,874,874,874,874,0
|
|
20240912,184100,1493208347,874,874,874,874,0
|
|
20240912,184000,1493208347,874,874,874,874,0
|
|
20240912,183900,1493208347,874,874,874,874,0
|
|
20240912,183800,1493208347,874,874,874,874,0
|
|
20240912,183700,1493208347,874,874,874,874,0
|
|
20240912,183600,1493208347,874,874,874,874,0
|
|
20240912,183500,1493208347,874,874,874,874,0
|
|
20240912,183400,1493208347,874,874,874,874,0
|
|
20240912,183300,1493208347,874,874,874,874,0
|
|
20240912,183200,1493208347,874,874,874,874,0
|
|
20240912,183100,1493208347,874,874,874,874,0
|
|
20240912,183000,1493208347,874,874,874,874,0
|
|
20240912,182900,1493208347,874,874,874,874,0
|
|
20240912,182800,1493208347,874,874,874,874,0
|
|
20240912,182700,1493208347,874,874,874,874,0
|
|
20240912,182600,1493208347,874,874,874,874,0
|
|
20240912,182500,1493208347,874,874,874,874,0
|
|
20240912,182400,1493208347,874,874,874,874,0
|
|
20240912,182300,1493208347,874,874,874,874,0
|
|
20240912,182200,1493208347,874,874,874,874,0
|
|
20240912,182100,1493208347,874,874,874,874,28610
|
|
20240912,182000,1493208347,874,874,874,874,0
|
|
20240912,181900,1493208347,874,874,874,874,0
|
|
20240912,181800,1493208347,874,874,874,874,0
|
|
20240912,181700,1493208347,874,874,874,874,0
|
|
20240912,181600,1493208347,874,874,874,874,0
|
|
20240912,181500,1493208347,874,874,874,874,0
|
|
20240912,181400,1493208347,874,874,874,874,0
|
|
20240912,181300,1493208347,874,874,874,874,0
|
|
20240912,181200,1493208347,874,874,874,874,0
|
|
20240912,181100,1493208347,874,874,874,874,0
|
|
20240912,181000,1493208347,874,874,874,874,0
|
|
20240912,180900,1493208347,874,874,874,874,0
|
|
20240912,180800,1493208347,874,874,874,874,0
|
|
20240912,180700,1493208347,874,874,874,874,0
|
|
20240912,180600,1493208347,874,874,874,874,0
|
|
20240912,180500,1493208347,874,874,874,874,0
|
|
20240912,180400,1493208347,874,874,874,874,0
|
|
20240912,180300,1493208347,874,874,874,874,0
|
|
20240912,180200,1493208347,874,874,874,874,0
|
|
20240912,180100,1493208347,874,874,874,874,0
|
|
20240912,180000,1493208347,874,874,874,874,0
|
|
20240912,175900,1493208347,874,874,874,874,0
|
|
20240912,175800,1493208347,874,874,874,874,0
|
|
20240912,175700,1493208347,874,874,874,874,0
|
|
20240912,175600,1493208347,874,874,874,874,0
|
|
20240912,175500,1493208347,874,874,874,874,0
|
|
20240912,175400,1493208347,874,874,874,874,0
|
|
20240912,175300,1493208347,874,874,874,874,0
|
|
20240912,175200,1493208347,874,874,874,874,0
|
|
20240912,175100,1493208347,874,874,874,874,28610
|
|
20240912,175000,1493208347,874,874,874,874,0
|
|
20240912,174900,1493208347,874,874,874,874,0
|
|
20240912,174800,1493208347,874,874,874,874,0
|
|
20240912,174700,1493208347,874,874,874,874,0
|
|
20240912,174600,1493208347,874,874,874,874,0
|
|
20240912,174500,1493208347,874,874,874,874,0
|
|
20240912,174400,1493208347,874,874,874,874,0
|
|
20240912,174300,1493208347,874,874,874,874,0
|
|
20240912,174200,1493208347,874,874,874,874,0
|
|
20240912,174100,1493208347,874,874,874,874,0
|
|
20240912,174000,1493208347,874,874,874,874,0
|
|
20240912,173900,1493208347,874,874,874,874,0
|
|
20240912,173800,1493208347,874,874,874,874,0
|
|
20240912,173700,1493208347,874,874,874,874,0
|
|
20240912,173600,1493208347,874,874,874,874,0
|
|
20240912,173500,1493208347,874,874,874,874,0
|
|
20240912,173400,1493208347,874,874,874,874,0
|
|
20240912,173300,1493208347,874,874,874,874,0
|
|
20240912,173200,1493208347,874,874,874,874,0
|
|
20240912,173100,1493208347,874,874,874,874,0
|
|
20240912,173000,1493208347,874,874,874,874,0
|
|
20240912,172900,1493208347,874,874,874,874,0
|
|
20240912,172800,1493208347,874,874,874,874,0
|
|
20240912,172700,1493208347,874,874,874,874,0
|
|
20240912,172600,1493208347,874,874,874,874,0
|
|
20240912,172500,1493208347,874,874,874,874,0
|
|
20240912,172400,1493208347,874,874,874,874,0
|
|
20240912,172300,1493208347,874,874,874,874,0
|
|
20240912,172200,1493208347,874,874,874,874,0
|
|
20240912,172100,1493208347,874,874,874,874,28610
|
|
20240912,172000,1493208347,874,874,874,874,0
|
|
20240912,171900,1493208347,874,874,874,874,0
|
|
20240912,171800,1493208347,874,874,874,874,0
|
|
20240912,171700,1493208347,874,874,874,874,0
|
|
20240912,171600,1493208347,874,874,874,874,0
|
|
20240912,171500,1493208347,874,874,874,874,0
|
|
20240912,171400,1493208347,874,874,874,874,0
|
|
20240912,171300,1493208347,874,874,874,874,0
|
|
20240912,171200,1493208347,874,874,874,874,0
|
|
20240912,171100,1493208347,874,874,874,874,0
|
|
20240912,171000,1493208347,874,874,874,874,0
|
|
20240912,170900,1493208347,874,874,874,874,0
|
|
20240912,170800,1493208347,874,874,874,874,0
|
|
20240912,170700,1493208347,874,874,874,874,0
|
|
20240912,170600,1493208347,874,874,874,874,0
|
|
20240912,170500,1493208347,874,874,874,874,0
|
|
20240912,170400,1493208347,874,874,874,874,0
|
|
20240912,170300,1493208347,874,874,874,874,0
|
|
20240912,170200,1493208347,874,874,874,874,0
|
|
20240912,170100,1493208347,874,874,874,874,0
|
|
20240912,170000,1493208347,874,874,874,874,0
|
|
20240912,165900,1493208347,874,874,874,874,0
|
|
20240912,165800,1493208347,874,874,874,874,0
|
|
20240912,165700,1493208347,874,874,874,874,0
|
|
20240912,165600,1493208347,874,874,874,874,0
|
|
20240912,165500,1493208347,874,874,874,874,0
|
|
20240912,165400,1493208347,874,874,874,874,0
|
|
20240912,165300,1493208347,874,874,874,874,0
|
|
20240912,165200,1493208347,874,874,874,874,0
|
|
20240912,165100,1493208347,874,874,874,874,28610
|
|
20240912,165000,1493208347,874,874,874,874,0
|
|
20240912,164900,1493208347,874,874,874,874,0
|
|
20240912,164800,1493208347,874,874,874,874,0
|
|
20240912,164700,1493208347,874,874,874,874,0
|
|
20240912,164600,1493208347,874,874,874,874,0
|
|
20240912,164500,1493208347,874,874,874,874,0
|
|
20240912,164400,1493208347,874,874,874,874,0
|
|
20240912,164300,1493208347,874,874,874,874,0
|
|
20240912,164200,1493208347,874,874,874,874,0
|
|
20240912,164100,1493208347,874,874,874,874,0
|
|
20240912,164000,1493208347,874,874,874,874,0
|
|
20240912,163900,1493208347,874,874,874,874,0
|
|
20240912,163800,1493208347,874,874,874,874,0
|
|
20240912,163700,1493208347,874,874,874,874,0
|
|
20240912,163600,1493208347,874,874,874,874,0
|
|
20240912,163500,1493208347,874,874,874,874,0
|
|
20240912,163400,1493208347,874,874,874,874,0
|
|
20240912,163300,1493208347,874,874,874,874,0
|
|
20240912,163200,1493208347,874,874,874,874,0
|
|
20240912,163100,1493208347,874,874,874,874,0
|
|
20240912,163000,1493208347,874,874,874,874,0
|
|
20240912,162900,1493208347,874,874,874,874,0
|
|
20240912,162800,1493208347,874,874,874,874,0
|
|
20240912,162700,1493208347,874,874,874,874,0
|
|
20240912,162600,1493208347,874,874,874,874,0
|
|
20240912,162500,1493208347,874,874,874,874,0
|
|
20240912,162400,1493208347,874,874,874,874,0
|
|
20240912,162300,1493208347,874,874,874,874,0
|
|
20240912,162200,1493208347,874,874,874,874,0
|
|
20240912,162100,1493208347,874,874,874,874,28610
|
|
20240912,162000,1493208347,874,874,874,874,0
|
|
20240912,161900,1493208347,874,874,874,874,0
|
|
20240912,161800,1493208347,874,874,874,874,0
|
|
20240912,161700,1493208347,874,874,874,874,0
|
|
20240912,161600,1493208347,874,874,874,874,0
|
|
20240912,161500,1493208347,874,874,874,874,0
|
|
20240912,161400,1493208347,874,874,874,874,0
|
|
20240912,161300,1493208347,874,874,874,874,0
|
|
20240912,161200,1493208347,874,874,874,874,0
|
|
20240912,161100,1493208347,874,874,874,874,0
|
|
20240912,161000,1493208347,874,874,874,874,0
|
|
20240912,160900,1493208347,874,874,874,874,0
|
|
20240912,160800,1493208347,874,874,874,874,0
|
|
20240912,160700,1493208347,874,874,874,874,0
|
|
20240912,160600,1493208347,874,874,874,874,0
|
|
20240912,160500,1493208347,874,874,874,874,0
|
|
20240912,160400,1493208347,874,874,874,874,0
|
|
20240912,160300,1493208347,874,874,874,874,0
|
|
20240912,160200,1493208347,874,874,874,874,0
|
|
20240912,160100,1493208347,874,874,874,874,0
|
|
20240912,160000,1493208347,874,874,874,874,0
|
|
20240912,155900,1493208347,874,874,874,874,0
|
|
20240912,155800,1493208347,874,874,874,874,0
|
|
20240912,155700,1493208347,874,874,874,874,0
|
|
20240912,155600,1493208347,874,874,874,874,0
|
|
20240912,155500,1493208347,874,874,874,874,0
|
|
20240912,155400,1493208347,874,874,874,874,0
|
|
20240912,155300,1493208347,874,874,874,874,0
|
|
20240912,155200,1493208347,874,874,874,874,0
|
|
20240912,155100,1493208347,874,874,874,874,28610
|
|
20240912,155000,1493208347,874,874,874,874,0
|
|
20240912,154900,1493208347,874,874,874,874,0
|
|
20240912,154800,1493208347,874,874,874,874,0
|
|
20240912,154700,1493208347,874,874,874,874,0
|
|
20240912,154600,1493208347,874,874,874,874,0
|
|
20240912,154500,1493208347,874,874,874,874,0
|
|
20240912,154400,1493208347,874,874,874,874,0
|
|
20240912,154300,1493208347,874,874,874,874,0
|
|
20240912,154200,1493208347,874,874,874,874,0
|
|
20240912,154100,1493208347,874,874,874,874,0
|
|
20240912,154000,1493208347,874,874,874,874,0
|
|
20240912,153900,1493208347,874,874,874,874,0
|
|
20240912,153800,1493208347,874,874,874,874,0
|
|
20240912,153700,1493208347,874,874,874,874,0
|
|
20240912,153600,1493208347,874,874,874,874,0
|
|
20240912,153500,1493208347,874,874,874,874,0
|
|
20240912,153400,1493208347,874,874,874,874,0
|
|
20240912,153300,1493208347,874,874,874,874,0
|
|
20240912,153200,1493208347,874,874,874,874,0
|
|
20240912,153100,1493208347,874,874,874,874,0
|
|
20240912,153000,1493208347,874,874,874,874,28610
|
|
20240912,152900,1468203207,872,872,872,872,0
|
|
20240912,152800,1468203207,872,872,872,872,0
|
|
20240912,152700,1468203207,872,872,872,872,0
|
|
20240912,152600,1468203207,872,872,872,872,0
|
|
20240912,152500,1468203207,872,872,872,872,0
|
|
20240912,152400,1468203207,872,872,872,872,0
|
|
20240912,152300,1468203207,872,872,872,872,0
|
|
20240912,152200,1468203207,872,872,872,872,0
|
|
20240912,152100,1468203207,872,872,872,872,0
|
|
20240912,152000,1468203207,872,872,872,872,0
|
|
20240912,151900,1468203207,872,872,874,870,5877
|
|
20240912,151800,1463079949,871,874,874,870,2785
|
|
20240912,151700,1460651699,873,874,874,873,2140
|
|
20240912,151600,1458781953,875,873,875,873,7221
|
|
20240912,151500,1452470412,873,872,874,872,1179
|
|
20240912,151400,1451441243,873,873,873,872,765
|
|
20240912,151300,1450774098,873,873,873,873,1542
|
|
20240912,151200,1449427932,872,872,872,872,2137
|
|
20240912,151100,1447564468,874,872,874,870,9993
|
|
20240912,151000,1438837342,872,875,875,872,68
|
|
20240912,150900,1438777919,875,872,876,872,29221
|
|
20240912,150800,1413226488,872,872,873,872,4636
|
|
20240912,150700,1409179514,872,872,872,872,10
|
|
20240912,150600,1409170794,872,873,873,872,1248
|
|
20240912,150500,1408081516,873,873,873,873,5506
|
|
20240912,150400,1403274778,873,870,873,870,1160
|
|
20240912,150300,1402262101,873,870,874,868,56776
|
|
20240912,150200,1352784253,868,868,868,868,1
|
|
20240912,150100,1352783385,869,870,870,869,494
|
|
20240912,150000,1352354098,870,870,870,870,2421
|
|
20240912,145900,1350247828,870,870,871,870,5045
|
|
20240912,145800,1345857360,870,870,870,870,854
|
|
20240912,145700,1345114380,871,871,871,869,208
|
|
20240912,145600,1344933612,871,871,871,871,675
|
|
20240912,145500,1344345687,871,866,871,866,14305
|
|
20240912,145400,1331903955,865,866,866,865,4496
|
|
20240912,145300,1328010664,866,869,869,866,1205
|
|
20240912,145200,1326966484,869,869,869,869,11
|
|
20240912,145100,1326956925,868,868,868,868,81
|
|
20240912,145000,1326886617,868,868,868,868,601
|
|
20240912,144900,1326364949,869,869,869,869,0
|
|
20240912,144800,1326364949,869,865,869,865,3389
|
|
20240912,144700,1323433460,865,869,869,865,434
|
|
20240912,144600,1323057094,869,865,869,865,411
|
|
20240912,144500,1322701090,865,866,869,864,361
|
|
20240912,144400,1322389020,870,864,870,863,358
|
|
20240912,144300,1322080009,870,869,870,863,17000
|
|
20240912,144200,1307309026,868,869,869,865,11921
|
|
20240912,144100,1296992337,869,869,869,865,13954
|
|
20240912,144000,1284886490,868,869,870,868,2770
|
|
20240912,143900,1282481025,869,869,869,869,90
|
|
20240912,143800,1282402815,870,870,870,870,2
|
|
20240912,143700,1282401075,869,870,870,869,13422
|
|
20240912,143600,1270736857,870,870,870,869,2732
|
|
20240912,143500,1268360708,869,869,870,869,3104
|
|
20240912,143400,1265661332,869,872,872,869,1161
|
|
20240912,143300,1264651805,872,869,872,869,6432
|
|
20240912,143200,1259052336,871,869,871,868,11290
|
|
20240912,143100,1249233982,869,869,869,869,4603
|
|
20240912,143000,1245233975,869,869,869,869,25
|
|
20240912,142900,1245212250,869,869,870,869,1075
|
|
20240912,142800,1244277960,869,869,871,869,7175
|
|
20240912,142700,1238036889,870,869,870,868,15912
|
|
20240912,142600,1224203353,870,869,870,869,405
|
|
20240912,142500,1223851103,870,870,870,870,550
|
|
20240912,142400,1223372603,870,870,870,870,1000
|
|
20240912,142300,1222502603,871,870,872,870,12651
|
|
20240912,142200,1211486779,870,869,870,868,30991
|
|
20240912,142100,1184538978,869,868,869,868,42212
|
|
20240912,142000,1147866091,867,867,868,867,860
|
|
20240912,141900,1147120470,867,866,867,866,2695
|
|
20240912,141800,1144783989,866,866,866,866,262
|
|
20240912,141700,1144557097,866,867,867,866,15
|
|
20240912,141600,1144544093,867,866,867,866,117
|
|
20240912,141500,1144442770,866,867,867,866,140
|
|
20240912,141400,1144321525,867,866,867,866,435
|
|
20240912,141300,1143944585,867,868,868,867,1922
|
|
20240912,141200,1142277961,868,869,869,868,4576
|
|
20240912,141100,1138305788,869,868,869,868,4398
|
|
20240912,141000,1134486808,869,869,869,869,0
|
|
20240912,140900,1134486808,869,868,869,868,4445
|
|
20240912,140800,1130628533,868,868,868,868,9557
|
|
20240912,140700,1122333057,868,868,868,868,587
|
|
20240912,140600,1121823541,869,868,869,867,25970
|
|
20240912,140500,1099280932,868,865,868,865,12339
|
|
20240912,140400,1088588203,865,865,865,865,530
|
|
20240912,140300,1088129753,865,864,865,864,940
|
|
20240912,140200,1087317592,865,864,865,864,42
|
|
20240912,140100,1087281303,864,864,865,863,357
|
|
20240912,140000,1086972852,863,863,863,863,102
|
|
20240912,135900,1086884826,865,866,866,863,10008
|
|
20240912,135800,1078227911,865,865,866,865,379
|
|
20240912,135700,1077900050,865,865,866,865,3391
|
|
20240912,135600,1074966834,866,866,866,866,102
|
|
20240912,135500,1074878502,866,866,866,866,174
|
|
20240912,135400,1074727818,866,865,867,865,840
|
|
20240912,135300,1074000376,866,865,866,865,3592
|
|
20240912,135200,1070890719,865,864,865,863,1147
|
|
20240912,135100,1069898573,863,863,863,863,0
|
|
20240912,135000,1069898573,863,865,865,863,10757
|
|
20240912,134900,1060603825,865,866,866,865,308
|
|
20240912,134800,1060337400,865,865,865,865,580
|
|
20240912,134700,1059835700,866,866,866,866,8
|
|
20240912,134600,1059828772,866,866,866,866,1220
|
|
20240912,134500,1058772252,866,866,866,866,80
|
|
20240912,134400,1058702972,866,865,866,865,1644
|
|
20240912,134300,1057279412,866,867,868,866,246
|
|
20240912,134200,1057066356,867,867,867,867,1450
|
|
20240912,134100,1055809206,867,867,867,866,1377
|
|
20240912,134000,1054615568,867,867,867,867,1124
|
|
20240912,133900,1053641060,867,868,869,867,18219
|
|
20240912,133800,1037827182,868,867,868,867,7826
|
|
20240912,133700,1031035438,867,866,867,866,3520
|
|
20240912,133600,1027985646,866,866,866,866,1557
|
|
20240912,133500,1026637284,865,865,865,865,600
|
|
20240912,133400,1026118284,865,865,865,865,479
|
|
20240912,133300,1025703949,865,864,865,863,32237
|
|
20240912,133200,997821155,864,864,864,864,22
|
|
20240912,133100,997802147,863,863,863,862,133
|
|
20240912,133000,997687374,863,864,864,863,2523
|
|
20240912,132900,995507813,864,863,865,863,4498
|
|
20240912,132800,991620548,864,863,864,863,9161
|
|
20240912,132700,983706875,862,862,862,862,5
|
|
20240912,132600,983702565,864,864,864,864,0
|
|
20240912,132500,983702565,864,863,864,862,796
|
|
20240912,132400,983015747,863,862,863,862,3
|
|
20240912,132300,983013160,862,862,862,862,178
|
|
20240912,132200,982859724,862,862,862,862,22
|
|
20240912,132100,982840760,862,861,862,861,1637
|
|
20240912,132000,981430566,862,862,862,862,1813
|
|
20240912,131900,979867760,863,863,863,863,2
|
|
20240912,131800,979866034,863,863,863,863,540
|
|
20240912,131700,979400014,863,862,863,862,3137
|
|
20240912,131600,976694883,862,864,864,862,52
|
|
20240912,131500,976650057,864,864,864,864,10049
|
|
20240912,131400,967967721,864,864,864,864,1
|
|
20240912,131300,967966857,863,862,863,862,572
|
|
20240912,131200,967473729,862,862,862,862,5208
|
|
20240912,131100,962984433,862,862,862,862,160
|
|
20240912,131000,962846513,862,863,863,862,941
|
|
20240912,130900,962035367,864,864,864,864,66
|
|
20240912,130800,961978343,864,864,864,864,0
|
|
20240912,130700,961978343,864,864,864,864,2
|
|
20240912,130600,961976615,862,862,862,862,550
|
|
20240912,130500,961502515,865,865,865,865,9
|
|
20240912,130400,961494730,865,864,865,864,4543
|
|
20240912,130300,957569554,864,864,864,864,5
|
|
20240912,130200,957565234,864,864,864,864,1159
|
|
20240912,130100,956563858,864,864,864,864,2369
|
|
20240912,130000,954517042,864,864,864,864,15
|
|
20240912,125900,954504082,864,864,864,862,3546
|
|
20240912,125800,951444634,864,864,864,864,209
|
|
20240912,125700,951264058,863,864,864,863,2101
|
|
20240912,125600,949450894,863,863,863,863,500
|
|
20240912,125500,949019394,864,864,865,863,3486
|
|
20240912,125400,946007982,864,864,864,864,312
|
|
20240912,125300,945738414,864,863,864,863,12537
|
|
20240912,125200,934907446,863,863,863,863,1036
|
|
20240912,125100,934013378,864,863,864,863,570
|
|
20240912,125000,933521448,863,863,863,863,999
|
|
20240912,124900,932659311,862,862,862,862,0
|
|
20240912,124800,932659311,862,863,863,862,1901
|
|
20240912,124700,931020648,862,862,862,862,500
|
|
20240912,124600,930589648,863,862,863,862,1811
|
|
20240912,124500,929026855,862,862,862,862,500
|
|
20240912,124400,928595855,862,862,862,862,310
|
|
20240912,124300,928328635,862,862,862,862,0
|
|
20240912,124200,928328635,862,862,862,862,247
|
|
20240912,124100,928115721,862,864,864,862,132
|
|
20240912,124000,928001873,864,864,864,864,1300
|
|
20240912,123900,926878673,864,863,864,863,8
|
|
20240912,123800,926871765,863,861,863,861,7496
|
|
20240912,123700,920405717,861,861,861,861,300
|
|
20240912,123600,920147417,861,861,861,861,403
|
|
20240912,123500,919800434,861,861,861,861,143
|
|
20240912,123400,919677311,863,861,863,861,11
|
|
20240912,123300,919667838,860,861,861,860,2334
|
|
20240912,123200,917660543,861,862,863,861,2452
|
|
20240912,123100,915549314,862,862,862,862,631
|
|
20240912,123000,915005392,862,861,862,861,398
|
|
20240912,122900,914662345,861,861,861,861,2058
|
|
20240912,122800,912890407,860,860,861,860,224
|
|
20240912,122700,912697766,861,860,861,860,302
|
|
20240912,122600,912438044,861,861,861,860,173
|
|
20240912,122500,912289101,862,862,862,862,1
|
|
20240912,122400,912288239,862,862,863,862,107
|
|
20240912,122300,912195990,862,861,862,861,55
|
|
20240912,122200,912148627,861,860,861,860,319
|
|
20240912,122100,911874187,860,860,860,860,5155
|
|
20240912,122000,907440887,860,861,861,860,124
|
|
20240912,121900,907334125,861,863,863,861,12429
|
|
20240912,121800,896632746,863,863,863,863,501
|
|
20240912,121700,896200383,863,863,863,863,938
|
|
20240912,121600,895390889,863,863,863,863,1250
|
|
20240912,121500,894312139,863,863,863,863,103
|
|
20240912,121400,894223250,863,863,863,863,0
|
|
20240912,121300,894223250,863,863,863,863,400
|
|
20240912,121200,893878050,863,863,863,863,0
|
|
20240912,121100,893878050,863,863,863,863,6797
|
|
20240912,121000,888012239,863,863,863,863,2
|
|
20240912,120900,888010513,863,863,863,863,0
|
|
20240912,120800,888010513,863,862,863,861,376
|
|
20240912,120700,887686330,863,863,863,863,0
|
|
20240912,120600,887686330,863,863,863,863,0
|
|
20240912,120500,887686330,863,863,863,863,0
|
|
20240912,120400,887686330,863,863,863,863,618
|
|
20240912,120300,887152996,863,863,863,863,0
|
|
20240912,120200,887152996,863,863,863,863,5
|
|
20240912,120100,887148681,863,864,864,863,201
|
|
20240912,120000,886975217,863,863,863,863,1211
|
|
20240912,115900,885930124,861,863,863,861,1163
|
|
20240912,115800,884926515,863,863,863,863,881
|
|
20240912,115700,884166212,864,861,864,861,196
|
|
20240912,115600,883997435,861,861,861,861,1614
|
|
20240912,115500,882607781,861,862,862,861,2627
|
|
20240912,115400,880344834,862,862,862,862,52
|
|
20240912,115300,880300010,863,863,863,863,21
|
|
20240912,115200,880281887,864,864,864,864,50
|
|
20240912,115100,880238687,863,863,863,863,220
|
|
20240912,115000,880048827,864,864,864,864,50
|
|
20240912,114900,880005627,864,864,864,864,4
|
|
20240912,114800,880002171,863,863,863,863,4050
|
|
20240912,114700,876507021,863,861,863,861,14803
|
|
20240912,114600,863736128,861,861,861,861,0
|
|
20240912,114500,863736128,861,861,861,861,100
|
|
20240912,114400,863650028,862,861,862,861,2900
|
|
20240912,114300,861151628,861,861,861,861,374
|
|
20240912,114200,860829614,861,860,861,860,457
|
|
20240912,114100,860436448,861,861,861,861,0
|
|
20240912,114000,860436448,861,861,861,861,5994
|
|
20240912,113900,855275614,861,861,861,861,150
|
|
20240912,113800,855146464,861,860,861,860,5900
|
|
20240912,113700,850070644,860,860,860,860,736
|
|
20240912,113600,849437684,860,860,860,860,2310
|
|
20240912,113500,847451084,860,860,861,860,2616
|
|
20240912,113400,845200323,861,861,861,861,5098
|
|
20240912,113300,840810945,862,863,863,862,1670
|
|
20240912,113200,839370405,863,863,863,863,725
|
|
20240912,113100,838744730,864,862,864,862,7
|
|
20240912,113000,838738694,864,864,864,864,110
|
|
20240912,112900,838643654,864,863,864,863,2000
|
|
20240912,112800,836915712,863,863,863,863,1095
|
|
20240912,112700,835970727,864,863,864,863,595
|
|
20240912,112600,835457054,864,864,864,864,3
|
|
20240912,112500,835454462,864,864,864,864,9
|
|
20240912,112400,835446686,865,865,865,865,0
|
|
20240912,112300,835446686,865,862,865,861,22035
|
|
20240912,112200,816414282,862,862,862,862,113
|
|
20240912,112100,816316876,863,863,863,863,3
|
|
20240912,112000,816314287,862,863,863,862,242
|
|
20240912,111900,816105682,862,863,863,862,3114
|
|
20240912,111800,813421413,862,862,862,862,800
|
|
20240912,111700,812731813,863,863,863,863,0
|
|
20240912,111600,812731813,863,863,864,863,2628
|
|
20240912,111500,810463819,863,863,863,863,820
|
|
20240912,111400,809756159,864,864,864,864,577
|
|
20240912,111300,809257631,864,863,864,862,9688
|
|
20240912,111200,800893509,862,861,863,861,25915
|
|
20240912,111100,778555622,861,861,861,860,3655
|
|
20240912,111000,775408906,860,861,861,860,516
|
|
20240912,110900,774965006,862,861,863,861,483
|
|
20240912,110800,774548398,863,863,863,863,0
|
|
20240912,110700,774548398,863,861,863,860,4773
|
|
20240912,110600,770434911,860,862,862,860,6751
|
|
20240912,110500,764621793,862,862,862,862,2926
|
|
20240912,110400,762099581,862,862,862,862,1000
|
|
20240912,110300,761237581,863,862,863,862,10055
|
|
20240912,110200,752563331,862,861,862,861,1283
|
|
20240912,110100,751457711,861,861,862,861,1210
|
|
20240912,110000,750415680,862,861,862,861,2013
|
|
20240912,105900,748680588,862,861,862,860,716
|
|
20240912,105800,748063522,860,861,862,860,1323
|
|
20240912,105700,746924179,862,858,862,858,1620
|
|
20240912,105600,745534215,858,858,858,858,14049
|
|
20240912,105500,733480173,858,863,863,858,27807
|
|
20240912,105400,709576780,864,858,864,858,53890
|
|
20240912,105300,663191681,858,857,858,857,2225
|
|
20240912,105200,661284855,857,857,857,857,238
|
|
20240912,105100,661080889,857,856,857,856,11
|
|
20240912,105000,661071472,856,856,858,856,3204
|
|
20240912,104900,658324141,858,856,858,856,1405
|
|
20240912,104800,657121451,856,858,858,856,1701
|
|
20240912,104700,655665193,859,859,859,859,4376
|
|
20240912,104600,651906209,856,859,859,856,17542
|
|
20240912,104500,636839225,860,860,860,859,734
|
|
20240912,104400,636208606,859,859,860,859,17448
|
|
20240912,104300,621220734,858,857,858,857,8437
|
|
20240912,104200,613986281,857,856,857,856,7216
|
|
20240912,104100,607803049,856,856,857,856,7793
|
|
20240912,104000,601129368,855,855,856,855,3965
|
|
20240912,103900,597737523,853,855,855,853,7
|
|
20240912,103800,597731540,854,853,854,853,5307
|
|
20240912,103700,593202636,852,850,852,850,12387
|
|
20240912,103600,582657539,850,850,850,850,99
|
|
20240912,103500,582573389,850,851,851,850,1474
|
|
20240912,103400,581320284,850,850,850,850,124
|
|
20240912,103300,581214884,851,849,851,849,35
|
|
20240912,103200,581185159,849,850,850,849,35
|
|
20240912,103100,581155434,851,849,851,849,5605
|
|
20240912,103000,576395588,849,849,849,849,176
|
|
20240912,102900,576246164,849,849,849,849,155
|
|
20240912,102800,576114569,849,848,849,848,5001
|
|
20240912,102700,571868721,849,849,849,849,6030
|
|
20240912,102600,566749251,847,849,849,847,2156
|
|
20240912,102500,564919273,850,850,850,850,1
|
|
20240912,102400,564918423,850,849,850,849,2087
|
|
20240912,102300,563144497,849,848,849,848,4404
|
|
20240912,102200,559408849,848,848,849,848,2027
|
|
20240912,102100,557688084,848,848,848,848,0
|
|
20240912,102000,557688084,848,849,849,846,9596
|
|
20240912,101900,549562869,849,849,849,849,79
|
|
20240912,101800,549495798,849,849,849,849,35
|
|
20240912,101700,549466083,849,849,849,849,5086
|
|
20240912,101600,545148069,850,850,850,850,2608
|
|
20240912,101500,542931269,850,850,850,850,953
|
|
20240912,101400,542121219,850,849,851,849,2043
|
|
20240912,101300,540384268,849,848,849,848,100
|
|
20240912,101200,540299398,849,848,849,847,3797
|
|
20240912,101100,537078233,847,846,847,846,6624
|
|
20240912,101000,531472905,846,848,849,846,12691
|
|
20240912,100900,520722886,849,849,849,849,172
|
|
20240912,100800,520576858,849,849,849,849,360
|
|
20240912,100700,520271218,849,849,851,848,7101
|
|
20240912,100600,514242545,850,849,850,848,9755
|
|
20240912,100500,505952435,850,849,850,849,502
|
|
20240912,100400,505525736,851,851,851,851,13
|
|
20240912,100300,505514673,851,850,851,849,201
|
|
20240912,100200,505343983,850,850,850,850,100
|
|
20240912,100100,505258983,851,851,851,851,2
|
|
20240912,100000,505257281,851,850,851,848,895
|
|
20240912,095900,504497084,849,852,852,849,326
|
|
20240912,095800,504219668,852,848,852,848,6860
|
|
20240912,095700,498384868,848,848,848,848,2505
|
|
20240912,095600,496260628,852,848,852,848,5980
|
|
20240912,095500,491179241,848,848,848,848,1668
|
|
20240912,095400,489764777,848,849,849,848,1502
|
|
20240912,095300,488490078,847,847,847,847,111
|
|
20240912,095200,488396061,847,847,847,846,2213
|
|
20240912,095100,486521750,846,849,849,846,14817
|
|
20240912,095000,473960929,849,850,850,849,5
|
|
20240912,094900,473956682,850,849,850,849,4911
|
|
20240912,094800,469786479,849,848,849,848,5253
|
|
20240912,094700,465327682,849,849,850,848,1517
|
|
20240912,094600,464039588,850,850,850,850,5
|
|
20240912,094500,464035338,850,850,850,850,461
|
|
20240912,094400,463643488,850,849,850,849,709
|
|
20240912,094300,463041390,848,849,851,848,4913
|
|
20240912,094200,458867583,849,849,849,849,201
|
|
20240912,094100,458696934,849,850,850,849,163
|
|
20240912,094000,458558488,850,849,850,849,309
|
|
20240912,093900,458296138,849,849,849,849,2352
|
|
20240912,093800,456299290,849,849,849,848,2955
|
|
20240912,093700,453791522,849,850,850,848,940
|
|
20240912,093600,452993175,850,850,850,850,4
|
|
20240912,093500,452989775,849,847,849,846,7753
|
|
20240912,093400,446418414,847,848,849,847,554
|
|
20240912,093300,445948624,848,849,849,848,3099
|
|
20240912,093200,443319088,848,849,849,848,5871
|
|
20240912,093100,438339908,849,850,850,849,1216
|
|
20240912,093000,437307318,850,850,850,850,1
|
|
20240912,092900,437306468,848,852,852,847,1588
|
|
20240912,092800,435959897,847,852,854,847,12779
|
|
20240912,092700,425093680,851,858,858,851,30862
|
|
20240912,092600,398783028,857,856,858,856,30574
|
|
20240912,092500,372578141,857,854,857,854,823
|
|
20240912,092400,371873578,854,855,856,854,15750
|
|
20240912,092300,358418566,854,852,855,852,3649
|
|
20240912,092200,355302343,853,856,856,853,7691
|
|
20240912,092100,348736371,855,858,858,855,3699
|
|
20240912,092000,345570549,859,860,860,857,9945
|
|
20240912,091900,337032540,859,861,861,857,15088
|
|
20240912,091800,324083538,860,854,862,851,73274
|
|
20240912,091700,261209256,854,851,857,851,35413
|
|
20240912,091600,231004779,851,850,851,849,11629
|
|
20240912,091500,221116821,850,851,851,850,4234
|
|
20240912,091400,217516834,853,851,853,849,4546
|
|
20240912,091300,213649075,851,851,851,848,19711
|
|
20240912,091200,196903561,851,859,859,850,24324
|
|
20240912,091100,176153085,857,850,860,849,42306
|
|
20240912,091000,139998167,849,839,849,839,65321
|
|
20240912,090900,85010131,839,838,839,836,4981
|
|
20240912,090800,80843926,836,838,840,836,4332
|
|
20240912,090700,77210804,836,838,838,836,11374
|
|
20240912,090600,67685797,838,837,838,837,7922
|
|
20240912,090500,61054870,837,832,837,832,9232
|
|
20240912,090400,53342974,833,832,833,831,7799
|
|
20240912,090300,46857855,832,831,832,831,10971
|
|
20240912,090200,37732053,831,832,836,831,9573
|
|
20240912,090100,29768783,833,834,836,833,23541
|
|
20240912,090000,10136838,834,833,834,833,11817
|