595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185200,879907422,910,910,910,910,29409
|
|
20240923,185100,879907422,910,910,910,910,0
|
|
20240923,185000,879907422,910,910,910,910,0
|
|
20240923,184900,879907422,910,910,910,910,0
|
|
20240923,184800,879907422,910,910,910,910,0
|
|
20240923,184700,879907422,910,910,910,910,0
|
|
20240923,184600,879907422,910,910,910,910,0
|
|
20240923,184500,879907422,910,910,910,910,0
|
|
20240923,184400,879907422,910,910,910,910,0
|
|
20240923,184300,879907422,910,910,910,910,0
|
|
20240923,184200,879907422,910,910,910,910,0
|
|
20240923,184100,879907422,910,910,910,910,0
|
|
20240923,184000,879907422,910,910,910,910,0
|
|
20240923,183900,879907422,910,910,910,910,0
|
|
20240923,183800,879907422,910,910,910,910,0
|
|
20240923,183700,879907422,910,910,910,910,0
|
|
20240923,183600,879907422,910,910,910,910,0
|
|
20240923,183500,879907422,910,910,910,910,0
|
|
20240923,183400,879907422,910,910,910,910,0
|
|
20240923,183300,879907422,910,910,910,910,0
|
|
20240923,183200,879907422,910,910,910,910,0
|
|
20240923,183100,879907422,910,910,910,910,0
|
|
20240923,183000,879907422,910,910,910,910,0
|
|
20240923,182900,879907422,910,910,910,910,0
|
|
20240923,182800,879907422,910,910,910,910,0
|
|
20240923,182700,879907422,910,910,910,910,0
|
|
20240923,182600,879907422,910,910,910,910,0
|
|
20240923,182500,879907422,910,910,910,910,0
|
|
20240923,182400,879907422,910,910,910,910,0
|
|
20240923,182300,879907422,910,910,910,910,0
|
|
20240923,182200,879907422,910,910,910,910,29409
|
|
20240923,182100,879907422,910,910,910,910,0
|
|
20240923,182000,879907422,910,910,910,910,0
|
|
20240923,181900,879907422,910,910,910,910,0
|
|
20240923,181800,879907422,910,910,910,910,0
|
|
20240923,181700,879907422,910,910,910,910,0
|
|
20240923,181600,879907422,910,910,910,910,0
|
|
20240923,181500,879907422,910,910,910,910,0
|
|
20240923,181400,879907422,910,910,910,910,0
|
|
20240923,181300,879907422,910,910,910,910,0
|
|
20240923,181200,879907422,910,910,910,910,0
|
|
20240923,181100,879907422,910,910,910,910,0
|
|
20240923,181000,879907422,910,910,910,910,0
|
|
20240923,180900,879907422,910,910,910,910,0
|
|
20240923,180800,879907422,910,910,910,910,0
|
|
20240923,180700,879907422,910,910,910,910,0
|
|
20240923,180600,879907422,910,910,910,910,0
|
|
20240923,180500,879907422,910,910,910,910,0
|
|
20240923,180400,879907422,910,910,910,910,0
|
|
20240923,180300,879907422,910,910,910,910,0
|
|
20240923,180200,879907422,910,910,910,910,0
|
|
20240923,180100,879907422,910,910,910,910,0
|
|
20240923,180000,879907422,910,910,910,910,0
|
|
20240923,175900,879907422,910,910,910,910,0
|
|
20240923,175800,879907422,910,910,910,910,0
|
|
20240923,175700,879907422,910,910,910,910,0
|
|
20240923,175600,879907422,910,910,910,910,0
|
|
20240923,175500,879907422,910,910,910,910,0
|
|
20240923,175400,879907422,910,910,910,910,0
|
|
20240923,175300,879907422,910,910,910,910,0
|
|
20240923,175200,879907422,910,910,910,910,29409
|
|
20240923,175100,879907422,910,910,910,910,0
|
|
20240923,175000,879907422,910,910,910,910,0
|
|
20240923,174900,879907422,910,910,910,910,0
|
|
20240923,174800,879907422,910,910,910,910,0
|
|
20240923,174700,879907422,910,910,910,910,0
|
|
20240923,174600,879907422,910,910,910,910,0
|
|
20240923,174500,879907422,910,910,910,910,0
|
|
20240923,174400,879907422,910,910,910,910,0
|
|
20240923,174300,879907422,910,910,910,910,0
|
|
20240923,174200,879907422,910,910,910,910,0
|
|
20240923,174100,879907422,910,910,910,910,0
|
|
20240923,174000,879907422,910,910,910,910,0
|
|
20240923,173900,879907422,910,910,910,910,0
|
|
20240923,173800,879907422,910,910,910,910,0
|
|
20240923,173700,879907422,910,910,910,910,0
|
|
20240923,173600,879907422,910,910,910,910,0
|
|
20240923,173500,879907422,910,910,910,910,0
|
|
20240923,173400,879907422,910,910,910,910,0
|
|
20240923,173300,879907422,910,910,910,910,0
|
|
20240923,173200,879907422,910,910,910,910,0
|
|
20240923,173100,879907422,910,910,910,910,0
|
|
20240923,173000,879907422,910,910,910,910,0
|
|
20240923,172900,879907422,910,910,910,910,0
|
|
20240923,172800,879907422,910,910,910,910,0
|
|
20240923,172700,879907422,910,910,910,910,0
|
|
20240923,172600,879907422,910,910,910,910,0
|
|
20240923,172500,879907422,910,910,910,910,0
|
|
20240923,172400,879907422,910,910,910,910,0
|
|
20240923,172300,879907422,910,910,910,910,0
|
|
20240923,172200,879907422,910,910,910,910,29409
|
|
20240923,172100,879907422,910,910,910,910,0
|
|
20240923,172000,879907422,910,910,910,910,0
|
|
20240923,171900,879907422,910,910,910,910,0
|
|
20240923,171800,879907422,910,910,910,910,0
|
|
20240923,171700,879907422,910,910,910,910,0
|
|
20240923,171600,879907422,910,910,910,910,0
|
|
20240923,171500,879907422,910,910,910,910,0
|
|
20240923,171400,879907422,910,910,910,910,0
|
|
20240923,171300,879907422,910,910,910,910,0
|
|
20240923,171200,879907422,910,910,910,910,0
|
|
20240923,171100,879907422,910,910,910,910,0
|
|
20240923,171000,879907422,910,910,910,910,0
|
|
20240923,170900,879907422,910,910,910,910,0
|
|
20240923,170800,879907422,910,910,910,910,0
|
|
20240923,170700,879907422,910,910,910,910,0
|
|
20240923,170600,879907422,910,910,910,910,0
|
|
20240923,170500,879907422,910,910,910,910,0
|
|
20240923,170400,879907422,910,910,910,910,0
|
|
20240923,170300,879907422,910,910,910,910,0
|
|
20240923,170200,879907422,910,910,910,910,0
|
|
20240923,170100,879907422,910,910,910,910,0
|
|
20240923,170000,879907422,910,910,910,910,0
|
|
20240923,165900,879907422,910,910,910,910,0
|
|
20240923,165800,879907422,910,910,910,910,0
|
|
20240923,165700,879907422,910,910,910,910,0
|
|
20240923,165600,879907422,910,910,910,910,0
|
|
20240923,165500,879907422,910,910,910,910,0
|
|
20240923,165400,879907422,910,910,910,910,0
|
|
20240923,165300,879907422,910,910,910,910,0
|
|
20240923,165200,879907422,910,910,910,910,29409
|
|
20240923,165100,879907422,910,910,910,910,0
|
|
20240923,165000,879907422,910,910,910,910,0
|
|
20240923,164900,879907422,910,910,910,910,0
|
|
20240923,164800,879907422,910,910,910,910,0
|
|
20240923,164700,879907422,910,910,910,910,0
|
|
20240923,164600,879907422,910,910,910,910,0
|
|
20240923,164500,879907422,910,910,910,910,0
|
|
20240923,164400,879907422,910,910,910,910,0
|
|
20240923,164300,879907422,910,910,910,910,0
|
|
20240923,164200,879907422,910,910,910,910,0
|
|
20240923,164100,879907422,910,910,910,910,0
|
|
20240923,164000,879907422,910,910,910,910,0
|
|
20240923,163900,879907422,910,910,910,910,0
|
|
20240923,163800,879907422,910,910,910,910,0
|
|
20240923,163700,879907422,910,910,910,910,0
|
|
20240923,163600,879907422,910,910,910,910,0
|
|
20240923,163500,879907422,910,910,910,910,0
|
|
20240923,163400,879907422,910,910,910,910,0
|
|
20240923,163300,879907422,910,910,910,910,0
|
|
20240923,163200,879907422,910,910,910,910,0
|
|
20240923,163100,879907422,910,910,910,910,0
|
|
20240923,163000,879907422,910,910,910,910,0
|
|
20240923,162900,879907422,910,910,910,910,0
|
|
20240923,162800,879907422,910,910,910,910,0
|
|
20240923,162700,879907422,910,910,910,910,0
|
|
20240923,162600,879907422,910,910,910,910,0
|
|
20240923,162500,879907422,910,910,910,910,0
|
|
20240923,162400,879907422,910,910,910,910,0
|
|
20240923,162300,879907422,910,910,910,910,0
|
|
20240923,162200,879907422,910,910,910,910,29409
|
|
20240923,162100,879907422,910,910,910,910,0
|
|
20240923,162000,879907422,910,910,910,910,0
|
|
20240923,161900,879907422,910,910,910,910,0
|
|
20240923,161800,879907422,910,910,910,910,0
|
|
20240923,161700,879907422,910,910,910,910,0
|
|
20240923,161600,879907422,910,910,910,910,0
|
|
20240923,161500,879907422,910,910,910,910,0
|
|
20240923,161400,879907422,910,910,910,910,0
|
|
20240923,161300,879907422,910,910,910,910,0
|
|
20240923,161200,879907422,910,910,910,910,0
|
|
20240923,161100,879907422,910,910,910,910,0
|
|
20240923,161000,879907422,910,910,910,910,0
|
|
20240923,160900,879907422,910,910,910,910,0
|
|
20240923,160800,879907422,910,910,910,910,0
|
|
20240923,160700,879907422,910,910,910,910,0
|
|
20240923,160600,879907422,910,910,910,910,0
|
|
20240923,160500,879907422,910,910,910,910,0
|
|
20240923,160400,879907422,910,910,910,910,0
|
|
20240923,160300,879907422,910,910,910,910,0
|
|
20240923,160200,879907422,910,910,910,910,0
|
|
20240923,160100,879907422,910,910,910,910,0
|
|
20240923,160000,879907422,910,910,910,910,0
|
|
20240923,155900,879907422,910,910,910,910,0
|
|
20240923,155800,879907422,910,910,910,910,0
|
|
20240923,155700,879907422,910,910,910,910,0
|
|
20240923,155600,879907422,910,910,910,910,0
|
|
20240923,155500,879907422,910,910,910,910,0
|
|
20240923,155400,879907422,910,910,910,910,0
|
|
20240923,155300,879907422,910,910,910,910,0
|
|
20240923,155200,879907422,910,910,910,910,29409
|
|
20240923,155100,879907422,910,910,910,910,0
|
|
20240923,155000,879907422,910,910,910,910,0
|
|
20240923,154900,879907422,910,910,910,910,0
|
|
20240923,154800,879907422,910,910,910,910,0
|
|
20240923,154700,879907422,910,910,910,910,0
|
|
20240923,154600,879907422,910,910,910,910,0
|
|
20240923,154500,879907422,910,910,910,910,0
|
|
20240923,154400,879907422,910,910,910,910,0
|
|
20240923,154300,879907422,910,910,910,910,0
|
|
20240923,154200,879907422,910,910,910,910,0
|
|
20240923,154100,879907422,910,910,910,910,0
|
|
20240923,154000,879907422,910,910,910,910,0
|
|
20240923,153900,879907422,910,910,910,910,0
|
|
20240923,153800,879907422,910,910,910,910,0
|
|
20240923,153700,879907422,910,910,910,910,0
|
|
20240923,153600,879907422,910,910,910,910,0
|
|
20240923,153500,879907422,910,910,910,910,0
|
|
20240923,153400,879907422,910,910,910,910,0
|
|
20240923,153300,879907422,910,910,910,910,0
|
|
20240923,153200,879907422,910,910,910,910,0
|
|
20240923,153100,879907422,910,910,910,910,0
|
|
20240923,153000,879907422,910,910,910,910,29409
|
|
20240923,152900,853145232,908,908,908,908,0
|
|
20240923,152800,853145232,908,908,908,908,0
|
|
20240923,152700,853145232,908,908,908,908,0
|
|
20240923,152600,853145232,908,908,908,908,0
|
|
20240923,152500,853145232,908,908,908,908,0
|
|
20240923,152400,853145232,908,908,908,908,0
|
|
20240923,152300,853145232,908,908,908,908,0
|
|
20240923,152200,853145232,908,908,908,908,0
|
|
20240923,152100,853145232,908,908,908,908,0
|
|
20240923,152000,853145232,908,908,908,908,0
|
|
20240923,151900,853145232,908,908,908,908,152
|
|
20240923,151800,853007216,907,907,907,905,1504
|
|
20240923,151700,851645730,907,907,907,906,6774
|
|
20240923,151600,845503906,907,907,907,907,1283
|
|
20240923,151500,844340225,909,909,909,909,8
|
|
20240923,151400,844332953,909,909,909,907,1030
|
|
20240923,151300,843398701,910,907,910,907,1259
|
|
20240923,151200,842254288,907,908,908,907,878
|
|
20240923,151100,841457932,907,907,907,907,1445
|
|
20240923,151000,840147317,910,909,910,909,5469
|
|
20240923,150900,835175944,909,909,909,907,2088
|
|
20240923,150800,833278890,909,909,909,909,5
|
|
20240923,150700,833274345,907,907,907,907,0
|
|
20240923,150600,833274345,907,909,909,907,603
|
|
20240923,150500,832727400,906,906,906,906,591
|
|
20240923,150400,832191954,906,906,906,906,0
|
|
20240923,150300,832191954,906,907,907,906,1634
|
|
20240923,150200,830710507,907,906,907,906,565
|
|
20240923,150100,830198599,906,907,907,906,2305
|
|
20240923,150000,828110169,907,907,907,907,101
|
|
20240923,145900,828018562,906,906,906,906,0
|
|
20240923,145800,828018562,906,906,906,906,1548
|
|
20240923,145700,826616074,906,907,907,906,782
|
|
20240923,145600,825907566,909,908,909,907,1556
|
|
20240923,145500,824495262,906,908,909,906,8723
|
|
20240923,145400,816580218,908,908,908,906,4010
|
|
20240923,145300,812940954,908,906,908,906,19
|
|
20240923,145200,812923704,906,907,907,906,14
|
|
20240923,145100,812911007,907,906,907,906,4600
|
|
20240923,145000,808743307,906,906,906,906,667
|
|
20240923,144900,808139005,906,906,906,906,0
|
|
20240923,144800,808139005,906,906,906,906,0
|
|
20240923,144700,808139005,906,906,906,906,2074
|
|
20240923,144600,806259961,906,907,907,906,1254
|
|
20240923,144500,805123136,906,906,907,906,2150
|
|
20240923,144400,803174234,907,907,907,907,496
|
|
20240923,144300,802724362,907,907,907,907,121
|
|
20240923,144200,802614615,907,906,907,906,1010
|
|
20240923,144100,801699545,907,907,907,907,22
|
|
20240923,144000,801679591,907,907,907,907,2171
|
|
20240923,143900,799710494,907,909,909,907,156
|
|
20240923,143800,799568982,909,908,909,908,121
|
|
20240923,143700,799459113,908,909,909,908,12534
|
|
20240923,143600,788065832,909,909,909,909,3069
|
|
20240923,143500,785276111,909,906,909,906,1030
|
|
20240923,143400,784342841,906,906,906,906,91
|
|
20240923,143300,784260395,906,909,909,906,3986
|
|
20240923,143200,780649076,908,908,908,908,169
|
|
20240923,143100,780495624,906,908,908,906,21
|
|
20240923,143000,780476596,907,907,907,906,1032
|
|
20240923,142900,779541372,907,907,907,907,7161
|
|
20240923,142800,773046345,907,907,907,907,50
|
|
20240923,142700,773000995,907,907,907,907,146
|
|
20240923,142600,772868573,907,907,907,907,100
|
|
20240923,142500,772777873,907,907,908,907,1530
|
|
20240923,142400,771389163,907,908,908,907,1040
|
|
20240923,142300,770445338,908,907,908,907,1930
|
|
20240923,142200,768693725,908,907,908,906,2275
|
|
20240923,142100,766632541,907,907,908,907,184
|
|
20240923,142000,766465648,906,906,906,906,0
|
|
20240923,141900,766465648,906,908,908,906,1035
|
|
20240923,141800,765527928,906,906,906,906,2000
|
|
20240923,141700,763715928,906,906,906,906,518
|
|
20240923,141600,763246620,909,909,909,909,1
|
|
20240923,141500,763245711,909,909,909,909,0
|
|
20240923,141400,763245711,909,909,909,909,5
|
|
20240923,141300,763241166,905,905,905,905,0
|
|
20240923,141200,763241166,905,907,907,905,5072
|
|
20240923,141100,758650632,907,907,908,907,1314
|
|
20240923,141000,757458316,906,906,906,906,0
|
|
20240923,140900,757458316,906,907,907,906,300
|
|
20240923,140800,757186396,906,909,909,906,5061
|
|
20240923,140700,752595932,908,910,910,908,742
|
|
20240923,140600,751921565,910,910,910,910,101
|
|
20240923,140500,751829655,910,909,910,909,152
|
|
20240923,140400,751691482,909,909,909,909,100
|
|
20240923,140300,751600582,909,910,910,909,506
|
|
20240923,140200,751140133,909,909,909,909,0
|
|
20240923,140100,751140133,909,910,910,909,60
|
|
20240923,140000,751085573,910,909,910,908,2392
|
|
20240923,135900,748911041,908,908,908,908,0
|
|
20240923,135800,748911041,908,908,908,908,1091
|
|
20240923,135700,747920413,907,906,907,906,2197
|
|
20240923,135600,745929331,907,907,907,907,200
|
|
20240923,135500,745747931,907,907,907,907,3564
|
|
20240923,135400,742515383,907,907,907,907,5
|
|
20240923,135300,742510848,908,908,908,908,500
|
|
20240923,135200,742056848,908,908,908,908,0
|
|
20240923,135100,742056848,908,908,908,908,510
|
|
20240923,135000,741593768,908,908,908,908,500
|
|
20240923,134900,741139768,908,908,908,908,303
|
|
20240923,134800,740864644,908,908,908,907,58
|
|
20240923,134700,740811981,910,908,910,908,1203
|
|
20240923,134600,739719617,908,909,909,908,4205
|
|
20240923,134500,735901474,910,910,910,910,5
|
|
20240923,134400,735896924,910,910,910,910,2
|
|
20240923,134300,735895104,909,909,909,909,1356
|
|
20240923,134200,734662500,909,908,909,908,30
|
|
20240923,134100,734635255,908,908,908,908,91
|
|
20240923,134000,734552627,908,908,908,908,146
|
|
20240923,133900,734420059,909,909,909,909,313
|
|
20240923,133800,734135542,909,909,909,909,78
|
|
20240923,133700,734064640,907,907,907,907,5
|
|
20240923,133600,734060105,907,907,907,907,510
|
|
20240923,133500,733597535,907,907,907,907,2610
|
|
20240923,133400,731230265,907,907,907,907,1480
|
|
20240923,133300,729887905,907,907,907,907,5
|
|
20240923,133200,729883370,909,909,909,909,100
|
|
20240923,133100,729792470,909,909,909,909,0
|
|
20240923,133000,729792470,909,907,909,907,3302
|
|
20240923,132900,726792156,909,909,909,909,10
|
|
20240923,132800,726783066,909,909,909,909,115
|
|
20240923,132700,726678531,909,909,909,909,0
|
|
20240923,132600,726678531,909,909,909,909,20
|
|
20240923,132500,726660351,909,907,909,907,1031
|
|
20240923,132400,725725172,907,907,907,907,120
|
|
20240923,132300,725616332,907,907,907,907,0
|
|
20240923,132200,725616332,907,908,908,907,850
|
|
20240923,132100,724844732,907,909,909,907,491
|
|
20240923,132000,724399391,907,908,908,907,1448
|
|
20240923,131900,723085607,908,908,908,908,52
|
|
20240923,131800,723038391,908,909,909,907,1069
|
|
20240923,131700,722067802,909,909,909,909,21
|
|
20240923,131600,722048713,908,908,908,908,10
|
|
20240923,131500,722039633,908,908,908,908,2030
|
|
20240923,131400,720196393,909,909,909,909,0
|
|
20240923,131300,720196393,909,909,909,909,78
|
|
20240923,131200,720125491,909,908,909,908,1911
|
|
20240923,131100,718389431,908,908,908,908,11
|
|
20240923,131000,718379443,908,908,908,908,1694
|
|
20240923,130900,716841291,908,908,908,908,1
|
|
20240923,130800,716840383,909,908,909,907,3656
|
|
20240923,130700,713520775,909,909,909,909,50
|
|
20240923,130600,713475325,908,908,908,908,2147
|
|
20240923,130500,711525849,909,909,909,909,719
|
|
20240923,130400,710872278,909,909,909,909,51
|
|
20240923,130300,710825919,909,909,909,909,0
|
|
20240923,130200,710825919,909,909,909,909,11
|
|
20240923,130100,710815920,909,909,909,909,0
|
|
20240923,130000,710815920,909,909,909,907,2967
|
|
20240923,125900,708124579,909,908,909,908,942
|
|
20240923,125800,707269223,907,907,907,907,1023
|
|
20240923,125700,706341362,907,906,907,906,17
|
|
20240923,125600,706325959,905,906,906,905,501
|
|
20240923,125500,705872510,906,905,906,905,1470
|
|
20240923,125400,704542129,905,906,906,905,13643
|
|
20240923,125300,692192746,905,908,908,905,14753
|
|
20240923,125200,678829896,909,909,909,909,0
|
|
20240923,125100,678829896,909,909,909,909,0
|
|
20240923,125000,678829896,909,907,909,907,1585
|
|
20240923,124900,677391029,907,906,907,906,605
|
|
20240923,124800,676842794,906,906,906,906,781
|
|
20240923,124700,676135208,907,907,907,907,557
|
|
20240923,124600,675630009,906,906,906,906,526
|
|
20240923,124500,675153453,906,908,908,906,262
|
|
20240923,124400,674916077,904,904,904,904,1
|
|
20240923,124300,674915173,904,907,907,904,6449
|
|
20240923,124200,669083930,901,910,910,901,50040
|
|
20240923,124100,623850460,910,907,910,907,1002
|
|
20240923,124000,622939009,906,906,906,906,0
|
|
20240923,123900,622939009,906,908,908,906,20000
|
|
20240923,123800,604797246,910,908,910,908,156
|
|
20240923,123700,604655398,907,910,910,907,20014
|
|
20240923,123600,586490160,909,909,909,909,5082
|
|
20240923,123500,581870622,909,911,911,909,14643
|
|
20240923,123400,568552800,911,914,914,911,20285
|
|
20240923,123300,550064337,911,912,912,911,646
|
|
20240923,123200,549475331,912,912,912,912,34
|
|
20240923,123100,549444323,912,912,912,912,1854
|
|
20240923,123000,547753475,912,912,912,912,0
|
|
20240923,122900,547753475,912,913,913,912,2202
|
|
20240923,122800,545743221,913,913,913,913,0
|
|
20240923,122700,545743221,913,913,914,913,52
|
|
20240923,122600,545695695,914,913,914,913,13
|
|
20240923,122500,545683825,913,913,913,913,1792
|
|
20240923,122400,544047729,913,913,913,913,1001
|
|
20240923,122300,543133816,915,913,915,913,507
|
|
20240923,122200,542669925,913,913,913,913,261
|
|
20240923,122100,542431632,912,912,912,912,0
|
|
20240923,122000,542431632,912,911,912,911,1341
|
|
20240923,121900,541209640,912,914,914,912,21498
|
|
20240923,121800,521597776,916,915,916,915,206
|
|
20240923,121700,521409254,915,915,915,915,504
|
|
20240923,121600,520948094,915,915,915,915,0
|
|
20240923,121500,520948094,915,916,916,915,794
|
|
20240923,121400,520221540,915,915,915,915,600
|
|
20240923,121300,519672540,915,915,915,915,150
|
|
20240923,121200,519535290,915,915,915,915,4307
|
|
20240923,121100,515594385,915,915,915,915,0
|
|
20240923,121000,515594385,915,914,915,914,84
|
|
20240923,120900,515517548,914,914,914,914,282
|
|
20240923,120800,515259800,915,915,915,915,3
|
|
20240923,120700,515257055,915,914,915,914,4929
|
|
20240923,120600,510751944,914,914,914,914,0
|
|
20240923,120500,510751944,914,914,914,914,1449
|
|
20240923,120400,509427558,915,915,915,915,2
|
|
20240923,120300,509425728,914,914,914,914,2719
|
|
20240923,120200,506940562,914,914,914,914,600
|
|
20240923,120100,506392162,914,912,914,912,553
|
|
20240923,120000,505886775,912,912,913,912,961
|
|
20240923,115900,505009780,912,912,912,912,0
|
|
20240923,115800,505009780,912,912,912,912,5058
|
|
20240923,115700,500396884,912,912,912,912,1000
|
|
20240923,115600,499484884,911,911,911,911,300
|
|
20240923,115500,499211584,912,912,912,912,2
|
|
20240923,115400,499209760,911,911,911,911,200
|
|
20240923,115300,499027560,911,912,912,911,73
|
|
20240923,115200,498961007,912,912,912,912,0
|
|
20240923,115100,498961007,912,912,912,912,235
|
|
20240923,115000,498746687,912,912,912,912,0
|
|
20240923,114900,498746687,912,912,912,912,6059
|
|
20240923,114800,493220879,913,913,913,913,1136
|
|
20240923,114700,492183711,913,913,913,913,0
|
|
20240923,114600,492183711,913,913,913,913,1222
|
|
20240923,114500,491068025,913,913,913,913,949
|
|
20240923,114400,490201588,913,912,913,912,2203
|
|
20240923,114300,488190449,913,912,913,912,588
|
|
20240923,114200,487653631,912,912,912,912,1
|
|
20240923,114100,487652719,913,913,913,913,500
|
|
20240923,114000,487196219,913,913,913,913,1516
|
|
20240923,113900,485812111,913,913,913,913,0
|
|
20240923,113800,485812111,913,913,913,913,1490
|
|
20240923,113700,484451741,913,913,913,913,90
|
|
20240923,113600,484369571,913,913,914,913,644
|
|
20240923,113500,483781548,913,912,913,912,508
|
|
20240923,113400,483317749,913,914,914,913,310
|
|
20240923,113300,483034709,913,914,914,913,1114
|
|
20240923,113200,482017614,914,913,914,913,1287
|
|
20240923,113100,480842564,913,913,913,913,657
|
|
20240923,113000,480242723,913,913,913,913,175
|
|
20240923,112900,480082948,913,912,914,912,254
|
|
20240923,112800,479851005,912,912,912,912,2576
|
|
20240923,112700,477501693,913,913,913,913,1442
|
|
20240923,112600,476185147,916,914,916,913,11220
|
|
20240923,112500,465910086,914,914,914,914,68
|
|
20240923,112400,465847934,914,914,914,914,10454
|
|
20240923,112300,456292978,913,913,913,913,348
|
|
20240923,112200,455975254,913,913,913,913,0
|
|
20240923,112100,455975254,913,913,913,913,1155
|
|
20240923,112000,454920739,913,912,913,912,792
|
|
20240923,111900,454197793,913,913,913,913,2905
|
|
20240923,111800,451545528,914,914,914,914,1525
|
|
20240923,111700,450151678,914,914,914,914,2146
|
|
20240923,111600,448190234,915,915,915,915,4300
|
|
20240923,111500,444255734,915,915,915,915,3000
|
|
20240923,111400,441510734,915,915,915,915,1503
|
|
20240923,111300,440135489,915,914,915,914,3098
|
|
20240923,111200,437300982,914,914,914,914,2579
|
|
20240923,111100,434943776,914,914,914,914,121
|
|
20240923,111000,434833182,914,914,914,913,637
|
|
20240923,110900,434251300,914,913,914,913,6914
|
|
20240923,110800,427938808,913,912,913,912,279
|
|
20240923,110700,427684103,913,913,913,913,108
|
|
20240923,110600,427585499,913,913,913,913,57
|
|
20240923,110500,427533458,910,910,910,910,0
|
|
20240923,110400,427533458,910,910,910,910,1616
|
|
20240923,110300,426062898,910,910,910,910,6384
|
|
20240923,110200,420253458,913,913,913,913,1
|
|
20240923,110100,420252545,910,911,911,910,1075
|
|
20240923,110000,419274191,913,913,913,913,20
|
|
20240923,105900,419255931,913,912,913,910,5850
|
|
20240923,105800,413923081,912,912,913,912,989
|
|
20240923,105700,413021008,912,912,913,912,4430
|
|
20240923,105600,408980679,912,911,912,911,378
|
|
20240923,105500,408636089,912,912,912,912,0
|
|
20240923,105400,408636089,912,912,912,912,1715
|
|
20240923,105300,407072009,911,911,911,911,0
|
|
20240923,105200,407072009,911,911,911,911,327
|
|
20240923,105100,406774112,913,913,913,913,81
|
|
20240923,105000,406700159,913,913,913,913,6
|
|
20240923,104900,406694681,912,912,912,912,260
|
|
20240923,104800,406457561,912,912,912,911,3954
|
|
20240923,104700,402852514,912,912,912,911,4118
|
|
20240923,104600,399098014,911,910,911,910,10482
|
|
20240923,104500,389552743,910,910,910,910,752
|
|
20240923,104400,388868423,910,910,910,910,284
|
|
20240923,104300,388609983,908,908,910,907,9168
|
|
20240923,104200,380286529,908,908,908,908,844
|
|
20240923,104100,379520177,908,908,908,908,2137
|
|
20240923,104000,377579781,907,908,908,907,27
|
|
20240923,103900,377555287,910,910,910,910,1057
|
|
20240923,103800,376593417,910,907,910,907,526
|
|
20240923,103700,376114820,911,911,911,911,49
|
|
20240923,103600,376070181,912,910,912,907,15203
|
|
20240923,103500,362271497,912,912,912,912,20
|
|
20240923,103400,362253257,912,911,912,911,1843
|
|
20240923,103300,360574282,911,911,911,911,0
|
|
20240923,103200,360574282,911,911,911,911,20
|
|
20240923,103100,360556062,911,911,911,911,1
|
|
20240923,103000,360555151,907,910,910,907,16552
|
|
20240923,102900,345515480,910,910,911,910,2460
|
|
20240923,102800,343276679,910,910,910,910,1
|
|
20240923,102700,343275769,911,910,911,910,6152
|
|
20240923,102600,337677448,911,911,911,911,3050
|
|
20240923,102500,334898898,911,911,911,911,1
|
|
20240923,102400,334897987,910,910,910,910,451
|
|
20240923,102300,334487577,909,909,909,909,992
|
|
20240923,102200,333585849,909,910,910,909,102
|
|
20240923,102100,333493129,910,910,910,910,1233
|
|
20240923,102000,332371099,910,910,910,910,1901
|
|
20240923,101900,330641189,912,912,912,912,22
|
|
20240923,101800,330621125,912,912,912,910,2358
|
|
20240923,101700,328472629,909,910,911,909,7778
|
|
20240923,101600,321395207,909,911,911,909,9582
|
|
20240923,101500,312676588,911,911,911,911,1833
|
|
20240923,101400,311006725,912,913,913,912,308
|
|
20240923,101300,310725728,913,913,913,913,50
|
|
20240923,101200,310680078,913,913,913,913,0
|
|
20240923,101100,310680078,913,913,913,913,54
|
|
20240923,101000,310630776,913,913,913,913,2798
|
|
20240923,100900,308076202,913,912,913,912,7
|
|
20240923,100800,308069816,912,912,913,912,600
|
|
20240923,100700,307522135,912,911,912,911,3
|
|
20240923,100600,307519401,911,913,913,911,1701
|
|
20240923,100500,305969762,911,911,912,911,1421
|
|
20240923,100400,304675122,912,911,912,911,110
|
|
20240923,100300,304574902,913,912,913,912,83
|
|
20240923,100200,304499159,912,912,912,912,9
|
|
20240923,100100,304490951,912,912,912,912,26
|
|
20240923,100000,304467239,913,913,913,913,328
|
|
20240923,095900,304167775,912,912,913,912,21
|
|
20240923,095800,304148612,912,912,912,912,2030
|
|
20240923,095700,302297252,912,912,912,911,2126
|
|
20240923,095600,300359295,912,911,912,911,874
|
|
20240923,095500,299562707,912,912,912,911,4405
|
|
20240923,095400,295549741,912,912,912,912,913
|
|
20240923,095300,294717085,912,913,913,912,211
|
|
20240923,095200,294524588,914,913,914,911,3662
|
|
20240923,095100,291182406,914,914,914,912,1014
|
|
20240923,095000,290256918,913,911,913,911,996
|
|
20240923,094900,289348572,910,911,912,910,887
|
|
20240923,094800,288540405,910,908,910,908,3487
|
|
20240923,094700,285369585,909,909,909,908,2192
|
|
20240923,094600,283378206,909,909,909,909,656
|
|
20240923,094500,282781902,909,910,910,909,2408
|
|
20240923,094400,280592900,909,910,910,909,767
|
|
20240923,094300,279895691,909,908,909,908,1785
|
|
20240923,094200,278273670,908,908,908,908,3001
|
|
20240923,094100,275548762,908,907,908,907,1378
|
|
20240923,094000,274298911,906,907,907,906,6199
|
|
20240923,093900,268681303,909,907,909,906,3564
|
|
20240923,093800,265448841,909,909,909,906,1231
|
|
20240923,093700,264333498,909,908,909,907,3822
|
|
20240923,093600,260866837,908,909,910,908,163
|
|
20240923,093500,260718791,908,908,910,908,176
|
|
20240923,093400,260558728,907,911,911,907,3003
|
|
20240923,093300,257833035,912,909,912,909,4551
|
|
20240923,093200,253690143,913,910,913,909,3010
|
|
20240923,093100,250954048,910,908,913,908,2537
|
|
20240923,093000,248647971,909,909,909,907,6765
|
|
20240923,092900,242507888,909,910,910,909,10494
|
|
20240923,092800,232963527,910,914,914,910,13093
|
|
20240923,092700,221040277,913,913,913,913,3741
|
|
20240923,092600,217624744,913,914,914,913,25
|
|
20240923,092500,217601914,913,913,914,913,720
|
|
20240923,092400,216944549,913,913,913,913,135
|
|
20240923,092300,216821294,913,912,913,912,2133
|
|
20240923,092200,214874954,911,911,911,911,501
|
|
20240923,092100,214418543,911,910,912,909,5427
|
|
20240923,092000,209482379,908,910,910,908,4906
|
|
20240923,091900,205022332,910,910,910,909,4242
|
|
20240923,091800,201162212,910,909,910,909,3677
|
|
20240923,091700,197819142,910,910,910,909,2420
|
|
20240923,091600,195619337,908,912,913,908,21072
|
|
20240923,091500,176455418,912,911,913,909,19533
|
|
20240923,091400,158688896,914,914,915,911,5808
|
|
20240923,091300,153385127,913,913,913,913,2762
|
|
20240923,091200,150863421,910,913,913,910,1968
|
|
20240923,091100,149072367,910,911,913,910,10809
|
|
20240923,091000,139221536,911,912,912,909,715
|
|
20240923,090900,138571372,912,908,912,908,15456
|
|
20240923,090800,124512280,909,903,909,902,14273
|
|
20240923,090700,111600340,903,903,905,902,4830
|
|
20240923,090600,107237455,902,905,907,900,25872
|
|
20240923,090500,83894500,905,909,910,905,5719
|
|
20240923,090400,78710824,907,911,911,907,9330
|
|
20240923,090300,70226092,913,910,913,910,7229
|
|
20240923,090200,63647333,910,910,913,910,1461
|
|
20240923,090100,62313728,910,910,914,910,5827
|
|
20240923,090000,57007930,911,919,919,911,62272
|