595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185200,676978499,910,910,910,910,17446
|
|
20240924,185100,676978499,910,910,910,910,0
|
|
20240924,185000,676978499,910,910,910,910,0
|
|
20240924,184900,676978499,910,910,910,910,0
|
|
20240924,184800,676978499,910,910,910,910,0
|
|
20240924,184700,676978499,910,910,910,910,0
|
|
20240924,184600,676978499,910,910,910,910,0
|
|
20240924,184500,676978499,910,910,910,910,0
|
|
20240924,184400,676978499,910,910,910,910,0
|
|
20240924,184300,676978499,910,910,910,910,0
|
|
20240924,184200,676978499,910,910,910,910,0
|
|
20240924,184100,676978499,910,910,910,910,0
|
|
20240924,184000,676978499,910,910,910,910,0
|
|
20240924,183900,676978499,910,910,910,910,0
|
|
20240924,183800,676978499,910,910,910,910,0
|
|
20240924,183700,676978499,910,910,910,910,0
|
|
20240924,183600,676978499,910,910,910,910,0
|
|
20240924,183500,676978499,910,910,910,910,0
|
|
20240924,183400,676978499,910,910,910,910,0
|
|
20240924,183300,676978499,910,910,910,910,0
|
|
20240924,183200,676978499,910,910,910,910,0
|
|
20240924,183100,676978499,910,910,910,910,0
|
|
20240924,183000,676978499,910,910,910,910,0
|
|
20240924,182900,676978499,910,910,910,910,0
|
|
20240924,182800,676978499,910,910,910,910,0
|
|
20240924,182700,676978499,910,910,910,910,0
|
|
20240924,182600,676978499,910,910,910,910,0
|
|
20240924,182500,676978499,910,910,910,910,0
|
|
20240924,182400,676978499,910,910,910,910,0
|
|
20240924,182300,676978499,910,910,910,910,0
|
|
20240924,182200,676978499,910,910,910,910,17446
|
|
20240924,182100,676978499,910,910,910,910,0
|
|
20240924,182000,676978499,910,910,910,910,0
|
|
20240924,181900,676978499,910,910,910,910,0
|
|
20240924,181800,676978499,910,910,910,910,0
|
|
20240924,181700,676978499,910,910,910,910,0
|
|
20240924,181600,676978499,910,910,910,910,0
|
|
20240924,181500,676978499,910,910,910,910,0
|
|
20240924,181400,676978499,910,910,910,910,0
|
|
20240924,181300,676978499,910,910,910,910,0
|
|
20240924,181200,676978499,910,910,910,910,0
|
|
20240924,181100,676978499,910,910,910,910,0
|
|
20240924,181000,676978499,910,910,910,910,0
|
|
20240924,180900,676978499,910,910,910,910,0
|
|
20240924,180800,676978499,910,910,910,910,0
|
|
20240924,180700,676978499,910,910,910,910,0
|
|
20240924,180600,676978499,910,910,910,910,0
|
|
20240924,180500,676978499,910,910,910,910,0
|
|
20240924,180400,676978499,910,910,910,910,0
|
|
20240924,180300,676978499,910,910,910,910,0
|
|
20240924,180200,676978499,910,910,910,910,0
|
|
20240924,180100,676978499,910,910,910,910,0
|
|
20240924,180000,676978499,910,910,910,910,0
|
|
20240924,175900,676978499,910,910,910,910,0
|
|
20240924,175800,676978499,910,910,910,910,0
|
|
20240924,175700,676978499,910,910,910,910,0
|
|
20240924,175600,676978499,910,910,910,910,0
|
|
20240924,175500,676978499,910,910,910,910,0
|
|
20240924,175400,676978499,910,910,910,910,0
|
|
20240924,175300,676978499,910,910,910,910,0
|
|
20240924,175200,676978499,910,910,910,910,17446
|
|
20240924,175100,676978499,910,910,910,910,0
|
|
20240924,175000,676978499,910,910,910,910,0
|
|
20240924,174900,676978499,910,910,910,910,0
|
|
20240924,174800,676978499,910,910,910,910,0
|
|
20240924,174700,676978499,910,910,910,910,0
|
|
20240924,174600,676978499,910,910,910,910,0
|
|
20240924,174500,676978499,910,910,910,910,0
|
|
20240924,174400,676978499,910,910,910,910,0
|
|
20240924,174300,676978499,910,910,910,910,0
|
|
20240924,174200,676978499,910,910,910,910,0
|
|
20240924,174100,676978499,910,910,910,910,0
|
|
20240924,174000,676978499,910,910,910,910,0
|
|
20240924,173900,676978499,910,910,910,910,0
|
|
20240924,173800,676978499,910,910,910,910,0
|
|
20240924,173700,676978499,910,910,910,910,0
|
|
20240924,173600,676978499,910,910,910,910,0
|
|
20240924,173500,676978499,910,910,910,910,0
|
|
20240924,173400,676978499,910,910,910,910,0
|
|
20240924,173300,676978499,910,910,910,910,0
|
|
20240924,173200,676978499,910,910,910,910,0
|
|
20240924,173100,676978499,910,910,910,910,0
|
|
20240924,173000,676978499,910,910,910,910,0
|
|
20240924,172900,676978499,910,910,910,910,0
|
|
20240924,172800,676978499,910,910,910,910,0
|
|
20240924,172700,676978499,910,910,910,910,0
|
|
20240924,172600,676978499,910,910,910,910,0
|
|
20240924,172500,676978499,910,910,910,910,0
|
|
20240924,172400,676978499,910,910,910,910,0
|
|
20240924,172300,676978499,910,910,910,910,0
|
|
20240924,172200,676978499,910,910,910,910,17446
|
|
20240924,172100,676978499,910,910,910,910,0
|
|
20240924,172000,676978499,910,910,910,910,0
|
|
20240924,171900,676978499,910,910,910,910,0
|
|
20240924,171800,676978499,910,910,910,910,0
|
|
20240924,171700,676978499,910,910,910,910,0
|
|
20240924,171600,676978499,910,910,910,910,0
|
|
20240924,171500,676978499,910,910,910,910,0
|
|
20240924,171400,676978499,910,910,910,910,0
|
|
20240924,171300,676978499,910,910,910,910,0
|
|
20240924,171200,676978499,910,910,910,910,0
|
|
20240924,171100,676978499,910,910,910,910,0
|
|
20240924,171000,676978499,910,910,910,910,0
|
|
20240924,170900,676978499,910,910,910,910,0
|
|
20240924,170800,676978499,910,910,910,910,0
|
|
20240924,170700,676978499,910,910,910,910,0
|
|
20240924,170600,676978499,910,910,910,910,0
|
|
20240924,170500,676978499,910,910,910,910,0
|
|
20240924,170400,676978499,910,910,910,910,0
|
|
20240924,170300,676978499,910,910,910,910,0
|
|
20240924,170200,676978499,910,910,910,910,0
|
|
20240924,170100,676978499,910,910,910,910,0
|
|
20240924,170000,676978499,910,910,910,910,0
|
|
20240924,165900,676978499,910,910,910,910,0
|
|
20240924,165800,676978499,910,910,910,910,0
|
|
20240924,165700,676978499,910,910,910,910,0
|
|
20240924,165600,676978499,910,910,910,910,0
|
|
20240924,165500,676978499,910,910,910,910,0
|
|
20240924,165400,676978499,910,910,910,910,0
|
|
20240924,165300,676978499,910,910,910,910,0
|
|
20240924,165200,676978499,910,910,910,910,17446
|
|
20240924,165100,676978499,910,910,910,910,0
|
|
20240924,165000,676978499,910,910,910,910,0
|
|
20240924,164900,676978499,910,910,910,910,0
|
|
20240924,164800,676978499,910,910,910,910,0
|
|
20240924,164700,676978499,910,910,910,910,0
|
|
20240924,164600,676978499,910,910,910,910,0
|
|
20240924,164500,676978499,910,910,910,910,0
|
|
20240924,164400,676978499,910,910,910,910,0
|
|
20240924,164300,676978499,910,910,910,910,0
|
|
20240924,164200,676978499,910,910,910,910,0
|
|
20240924,164100,676978499,910,910,910,910,0
|
|
20240924,164000,676978499,910,910,910,910,0
|
|
20240924,163900,676978499,910,910,910,910,0
|
|
20240924,163800,676978499,910,910,910,910,0
|
|
20240924,163700,676978499,910,910,910,910,0
|
|
20240924,163600,676978499,910,910,910,910,0
|
|
20240924,163500,676978499,910,910,910,910,0
|
|
20240924,163400,676978499,910,910,910,910,0
|
|
20240924,163300,676978499,910,910,910,910,0
|
|
20240924,163200,676978499,910,910,910,910,0
|
|
20240924,163100,676978499,910,910,910,910,0
|
|
20240924,163000,676978499,910,910,910,910,0
|
|
20240924,162900,676978499,910,910,910,910,0
|
|
20240924,162800,676978499,910,910,910,910,0
|
|
20240924,162700,676978499,910,910,910,910,0
|
|
20240924,162600,676978499,910,910,910,910,0
|
|
20240924,162500,676978499,910,910,910,910,0
|
|
20240924,162400,676978499,910,910,910,910,0
|
|
20240924,162300,676978499,910,910,910,910,0
|
|
20240924,162200,676978499,910,910,910,910,17446
|
|
20240924,162100,676978499,910,910,910,910,0
|
|
20240924,162000,676978499,910,910,910,910,0
|
|
20240924,161900,676978499,910,910,910,910,0
|
|
20240924,161800,676978499,910,910,910,910,0
|
|
20240924,161700,676978499,910,910,910,910,0
|
|
20240924,161600,676978499,910,910,910,910,0
|
|
20240924,161500,676978499,910,910,910,910,0
|
|
20240924,161400,676978499,910,910,910,910,0
|
|
20240924,161300,676978499,910,910,910,910,0
|
|
20240924,161200,676978499,910,910,910,910,0
|
|
20240924,161100,676978499,910,910,910,910,0
|
|
20240924,161000,676978499,910,910,910,910,0
|
|
20240924,160900,676978499,910,910,910,910,0
|
|
20240924,160800,676978499,910,910,910,910,0
|
|
20240924,160700,676978499,910,910,910,910,0
|
|
20240924,160600,676978499,910,910,910,910,0
|
|
20240924,160500,676978499,910,910,910,910,0
|
|
20240924,160400,676978499,910,910,910,910,0
|
|
20240924,160300,676978499,910,910,910,910,0
|
|
20240924,160200,676978499,910,910,910,910,0
|
|
20240924,160100,676978499,910,910,910,910,0
|
|
20240924,160000,676978499,910,910,910,910,0
|
|
20240924,155900,676978499,910,910,910,910,0
|
|
20240924,155800,676978499,910,910,910,910,0
|
|
20240924,155700,676978499,910,910,910,910,0
|
|
20240924,155600,676978499,910,910,910,910,0
|
|
20240924,155500,676978499,910,910,910,910,0
|
|
20240924,155400,676978499,910,910,910,910,0
|
|
20240924,155300,676978499,910,910,910,910,0
|
|
20240924,155200,676978499,910,910,910,910,17446
|
|
20240924,155100,676978499,910,910,910,910,0
|
|
20240924,155000,676978499,910,910,910,910,0
|
|
20240924,154900,676978499,910,910,910,910,0
|
|
20240924,154800,676978499,910,910,910,910,0
|
|
20240924,154700,676978499,910,910,910,910,0
|
|
20240924,154600,676978499,910,910,910,910,0
|
|
20240924,154500,676978499,910,910,910,910,0
|
|
20240924,154400,676978499,910,910,910,910,0
|
|
20240924,154300,676978499,910,910,910,910,0
|
|
20240924,154200,676978499,910,910,910,910,0
|
|
20240924,154100,676978499,910,910,910,910,0
|
|
20240924,154000,676978499,910,910,910,910,0
|
|
20240924,153900,676978499,910,910,910,910,0
|
|
20240924,153800,676978499,910,910,910,910,0
|
|
20240924,153700,676978499,910,910,910,910,0
|
|
20240924,153600,676978499,910,910,910,910,0
|
|
20240924,153500,676978499,910,910,910,910,0
|
|
20240924,153400,676978499,910,910,910,910,0
|
|
20240924,153300,676978499,910,910,910,910,0
|
|
20240924,153200,676978499,910,910,910,910,0
|
|
20240924,153100,676978499,910,910,910,910,0
|
|
20240924,153000,676978499,910,910,910,910,17446
|
|
20240924,152900,661102639,907,907,907,907,0
|
|
20240924,152800,661102639,907,907,907,907,0
|
|
20240924,152700,661102639,907,907,907,907,0
|
|
20240924,152600,661102639,907,907,907,907,0
|
|
20240924,152500,661102639,907,907,907,907,0
|
|
20240924,152400,661102639,907,907,907,907,0
|
|
20240924,152300,661102639,907,907,907,907,0
|
|
20240924,152200,661102639,907,907,907,907,0
|
|
20240924,152100,661102639,907,907,907,907,0
|
|
20240924,152000,661102639,907,907,907,907,0
|
|
20240924,151900,661102639,907,907,908,907,1220
|
|
20240924,151800,659996097,907,907,907,907,100
|
|
20240924,151700,659905397,908,907,908,907,798
|
|
20240924,151600,659181482,908,908,908,908,568
|
|
20240924,151500,658665738,908,907,909,907,231
|
|
20240924,151400,658456008,907,910,910,907,912
|
|
20240924,151300,657628393,910,908,910,907,1030
|
|
20240924,151200,656692942,909,907,909,906,731
|
|
20240924,151100,656029018,909,909,909,909,10
|
|
20240924,151000,656019928,910,908,910,908,12539
|
|
20240924,150900,644618973,907,906,907,905,3162
|
|
20240924,150800,641753633,906,906,906,906,30
|
|
20240924,150700,641726453,905,905,905,905,810
|
|
20240924,150600,640993403,905,906,906,905,35
|
|
20240924,150500,640961698,906,906,906,906,2
|
|
20240924,150400,640959886,906,908,908,906,352
|
|
20240924,150300,640640874,908,908,908,908,140
|
|
20240924,150200,640513754,908,906,908,906,1579
|
|
20240924,150100,639082095,906,907,907,906,550
|
|
20240924,150000,638583345,906,906,906,906,11
|
|
20240924,145900,638573379,904,905,906,904,6993
|
|
20240924,145800,632247141,905,905,905,905,1610
|
|
20240924,145700,630790091,905,906,906,905,3194
|
|
20240924,145600,627899514,906,906,906,906,547
|
|
20240924,145500,627403932,906,906,906,906,139
|
|
20240924,145400,627277998,906,906,906,906,4258
|
|
20240924,145300,623420250,907,905,907,905,3181
|
|
20240924,145200,620541443,904,904,904,904,0
|
|
20240924,145100,620541443,904,906,906,904,358
|
|
20240924,145000,620217636,906,906,906,906,21
|
|
20240924,144900,620198610,906,906,906,906,41
|
|
20240924,144800,620161464,906,906,906,906,0
|
|
20240924,144700,620161464,906,906,906,906,656
|
|
20240924,144600,619567128,906,906,906,906,1349
|
|
20240924,144500,618344934,905,907,907,905,13
|
|
20240924,144400,618333161,905,904,905,904,1909
|
|
20240924,144300,616605607,905,907,907,905,408
|
|
20240924,144200,616236342,907,907,907,907,0
|
|
20240924,144100,616236342,907,905,907,905,156
|
|
20240924,144000,616095148,907,907,907,907,0
|
|
20240924,143900,616095148,907,907,907,907,40
|
|
20240924,143800,616058868,907,907,907,907,0
|
|
20240924,143700,616058868,907,907,907,907,3
|
|
20240924,143600,616056147,907,907,907,907,0
|
|
20240924,143500,616056147,907,906,907,905,228
|
|
20240924,143400,615849359,907,907,907,907,11
|
|
20240924,143300,615839382,908,906,908,902,13891
|
|
20240924,143200,603286774,909,909,909,909,110
|
|
20240924,143100,603186784,908,908,909,908,2000
|
|
20240924,143000,601370545,908,907,908,905,5947
|
|
20240924,142900,595987927,905,906,906,905,3500
|
|
20240924,142800,592817226,906,907,907,906,120
|
|
20240924,142700,592708486,906,908,908,906,37
|
|
20240924,142600,592674961,907,907,907,906,1468
|
|
20240924,142500,591344507,906,906,906,906,391
|
|
20240924,142400,590990261,908,908,908,908,93
|
|
20240924,142300,590905817,906,906,906,906,1000
|
|
20240924,142200,589999817,906,906,906,906,1260
|
|
20240924,142100,588858257,906,908,908,906,1251
|
|
20240924,142000,587723466,908,908,908,908,0
|
|
20240924,141900,587723466,908,908,908,908,977
|
|
20240924,141800,586836350,907,907,907,907,0
|
|
20240924,141700,586836350,907,907,907,907,45
|
|
20240924,141600,586795535,908,908,908,908,1
|
|
20240924,141500,586794627,908,909,909,908,1103
|
|
20240924,141400,585792093,909,909,909,909,55
|
|
20240924,141300,585742098,909,909,909,909,0
|
|
20240924,141200,585742098,909,909,909,909,0
|
|
20240924,141100,585742098,909,909,909,909,3347
|
|
20240924,141000,582699675,909,909,909,909,50
|
|
20240924,140900,582654225,909,909,909,909,410
|
|
20240924,140800,582281535,906,906,906,906,0
|
|
20240924,140700,582281535,906,906,906,906,0
|
|
20240924,140600,582281535,906,906,906,906,11
|
|
20240924,140500,582271569,907,907,907,907,0
|
|
20240924,140400,582271569,907,907,907,907,312
|
|
20240924,140300,581988585,907,907,907,907,0
|
|
20240924,140200,581988585,907,907,907,907,200
|
|
20240924,140100,581807185,907,907,907,907,500
|
|
20240924,140000,581353685,907,907,907,907,712
|
|
20240924,135900,580707901,907,907,907,907,760
|
|
20240924,135800,580018581,907,906,907,905,3769
|
|
20240924,135700,576603428,906,906,906,906,1381
|
|
20240924,135600,575352242,907,907,907,907,10
|
|
20240924,135500,575343172,906,907,907,906,14
|
|
20240924,135400,575330475,907,906,907,906,90
|
|
20240924,135300,575248934,907,907,907,907,40
|
|
20240924,135200,575212654,907,907,907,907,109
|
|
20240924,135100,575113791,907,907,907,907,43
|
|
20240924,135000,575074790,907,910,910,907,33
|
|
20240924,134900,575044850,906,906,906,906,0
|
|
20240924,134800,575044850,906,910,910,906,100
|
|
20240924,134700,574954246,905,905,905,905,0
|
|
20240924,134600,574954246,905,910,910,905,11000
|
|
20240924,134500,564948358,906,906,906,906,0
|
|
20240924,134400,564948358,906,906,906,906,147
|
|
20240924,134300,564815176,910,910,910,910,0
|
|
20240924,134200,564815176,910,909,910,909,1102
|
|
20240924,134100,563812611,906,906,906,906,100
|
|
20240924,134000,563722011,906,906,906,906,0
|
|
20240924,133900,563722011,906,906,906,906,0
|
|
20240924,133800,563722011,906,906,906,906,0
|
|
20240924,133700,563722011,906,905,906,905,3106
|
|
20240924,133600,560908031,906,909,909,905,4942
|
|
20240924,133500,556430644,909,909,909,909,1
|
|
20240924,133400,556429735,909,907,909,907,440
|
|
20240924,133300,556030375,908,908,908,908,50
|
|
20240924,133200,555984975,908,908,908,908,0
|
|
20240924,133100,555984975,908,910,910,908,71
|
|
20240924,133000,555920371,911,906,911,906,12800
|
|
20240924,132900,544278686,905,905,905,905,0
|
|
20240924,132800,544278686,905,905,905,905,45
|
|
20240924,132700,544237961,905,905,905,905,5
|
|
20240924,132600,544233436,905,905,905,905,50
|
|
20240924,132500,544188186,905,905,905,905,0
|
|
20240924,132400,544188186,905,905,905,905,0
|
|
20240924,132300,544188186,905,904,905,904,1980
|
|
20240924,132200,542397786,904,904,904,904,6376
|
|
20240924,132100,536633882,904,904,904,904,2
|
|
20240924,132000,536632074,904,904,904,904,0
|
|
20240924,131900,536632074,904,903,904,903,72
|
|
20240924,131800,536567036,904,904,904,904,0
|
|
20240924,131700,536567036,904,904,904,904,13802
|
|
20240924,131600,524090028,904,904,904,904,1
|
|
20240924,131500,524089124,904,903,904,901,3251
|
|
20240924,131400,521158493,903,903,903,903,8
|
|
20240924,131300,521151269,904,902,904,902,2494
|
|
20240924,131200,518896695,904,904,904,904,2
|
|
20240924,131100,518894887,903,904,904,903,1986
|
|
20240924,131000,517101520,903,903,903,903,52
|
|
20240924,130900,517054564,904,904,904,904,1
|
|
20240924,130800,517053660,904,905,905,904,35
|
|
20240924,130700,517022002,906,906,906,906,0
|
|
20240924,130600,517022002,906,907,907,906,101
|
|
20240924,130500,516930486,907,907,907,907,0
|
|
20240924,130400,516930486,907,907,907,907,0
|
|
20240924,130300,516930486,907,905,907,905,80
|
|
20240924,130200,516858084,907,905,907,905,391
|
|
20240924,130100,516504227,905,905,905,905,186
|
|
20240924,130000,516335897,905,905,905,905,114
|
|
20240924,125900,516232727,904,907,907,904,212
|
|
20240924,125800,516041064,905,904,905,904,1370
|
|
20240924,125700,514801284,903,903,903,903,0
|
|
20240924,125600,514801284,903,903,903,903,0
|
|
20240924,125500,514801284,903,902,903,902,2552
|
|
20240924,125400,512498058,901,902,902,901,586
|
|
20240924,125300,511969811,903,903,903,903,30
|
|
20240924,125200,511942721,903,903,903,903,13335
|
|
20240924,125100,499901216,903,905,905,903,71
|
|
20240924,125000,499836963,902,902,902,902,50
|
|
20240924,124900,499791863,902,903,903,902,510
|
|
20240924,124800,499331833,903,906,906,900,14354
|
|
20240924,124700,486388714,906,906,906,906,30
|
|
20240924,124600,486361534,906,906,906,906,30
|
|
20240924,124500,486334354,906,906,906,906,20
|
|
20240924,124400,486316234,906,906,906,906,0
|
|
20240924,124300,486316234,906,905,906,905,5388
|
|
20240924,124200,481436590,906,906,906,906,1533
|
|
20240924,124100,480047692,909,909,909,909,0
|
|
20240924,124000,480047692,909,908,909,908,300
|
|
20240924,123900,479775042,909,909,909,909,0
|
|
20240924,123800,479775042,909,908,909,908,4000
|
|
20240924,123700,476139051,909,907,909,907,5000
|
|
20240924,123600,471598474,905,905,905,905,148
|
|
20240924,123500,471464534,904,904,904,904,0
|
|
20240924,123400,471464534,904,904,904,904,0
|
|
20240924,123300,471464534,904,904,904,904,0
|
|
20240924,123200,471464534,904,904,904,904,0
|
|
20240924,123100,471464534,904,903,904,903,1647
|
|
20240924,123000,469975746,904,904,904,904,1725
|
|
20240924,122900,468416346,904,904,904,904,1062
|
|
20240924,122800,467456298,904,904,904,904,0
|
|
20240924,122700,467456298,904,905,905,904,940
|
|
20240924,122600,466606519,906,906,906,906,47
|
|
20240924,122500,466563937,906,906,906,906,50
|
|
20240924,122400,466518637,906,906,906,906,0
|
|
20240924,122300,466518637,906,906,906,906,133
|
|
20240924,122200,466398139,906,906,906,906,102
|
|
20240924,122100,466305727,905,905,905,905,589
|
|
20240924,122000,465772682,906,906,906,906,5
|
|
20240924,121900,465768152,906,906,906,906,10
|
|
20240924,121800,465759092,905,905,905,905,0
|
|
20240924,121700,465759092,905,904,905,904,62
|
|
20240924,121600,465702994,903,903,903,903,1036
|
|
20240924,121500,464767486,904,904,904,904,700
|
|
20240924,121400,464134686,904,904,904,904,9
|
|
20240924,121300,464126550,904,905,905,904,518
|
|
20240924,121200,463658268,904,904,904,904,0
|
|
20240924,121100,463658268,904,904,904,904,1501
|
|
20240924,121000,462301364,904,904,904,904,433
|
|
20240924,120900,461909932,904,905,905,904,1090
|
|
20240924,120800,460924272,904,904,904,904,2
|
|
20240924,120700,460922464,905,905,905,905,0
|
|
20240924,120600,460922464,905,905,905,905,1
|
|
20240924,120500,460921559,905,907,907,905,104
|
|
20240924,120400,460827437,907,907,907,907,0
|
|
20240924,120300,460827437,907,907,907,907,5
|
|
20240924,120200,460822902,907,907,907,907,2
|
|
20240924,120100,460821088,907,907,907,907,543
|
|
20240924,120000,460328587,907,905,907,905,224
|
|
20240924,115900,460125849,904,906,906,904,5000
|
|
20240924,115800,455600983,906,906,907,906,51
|
|
20240924,115700,455554772,906,906,906,906,130
|
|
20240924,115600,455436992,907,907,907,907,554
|
|
20240924,115500,454934514,907,907,907,907,100
|
|
20240924,115400,454843814,907,907,907,907,12
|
|
20240924,115300,454832930,907,907,907,907,100
|
|
20240924,115200,454742230,906,906,906,906,100
|
|
20240924,115100,454651630,905,905,905,905,200
|
|
20240924,115000,454470630,905,905,905,905,977
|
|
20240924,114900,453586445,905,905,905,905,0
|
|
20240924,114800,453586445,905,907,907,905,448
|
|
20240924,114700,453180959,907,907,907,907,3386
|
|
20240924,114600,450109857,908,905,909,905,13368
|
|
20240924,114500,437979384,903,903,903,903,1111
|
|
20240924,114400,436976151,903,904,904,903,3000
|
|
20240924,114300,434267041,905,904,905,904,16
|
|
20240924,114200,434252571,904,904,904,904,1882
|
|
20240924,114100,432551243,904,905,905,904,22
|
|
20240924,114000,432531353,903,903,903,903,10
|
|
20240924,113900,432522323,903,903,903,903,80
|
|
20240924,113800,432450083,904,904,904,904,0
|
|
20240924,113700,432450083,904,904,904,904,0
|
|
20240924,113600,432450083,904,904,904,904,0
|
|
20240924,113500,432450083,904,904,904,904,100
|
|
20240924,113400,432359683,905,905,905,905,0
|
|
20240924,113300,432359683,905,905,905,905,2
|
|
20240924,113200,432357873,903,903,903,903,1117
|
|
20240924,113100,431349222,903,904,904,903,1601
|
|
20240924,113000,429903499,903,904,904,903,3147
|
|
20240924,112900,427061258,905,905,905,905,1
|
|
20240924,112800,427060353,902,904,904,902,2147
|
|
20240924,112700,425121643,905,905,905,904,501
|
|
20240924,112600,424668242,903,903,903,903,0
|
|
20240924,112500,424668242,903,903,903,903,0
|
|
20240924,112400,424668242,903,903,903,903,2562
|
|
20240924,112300,422354756,905,904,905,904,858
|
|
20240924,112200,421578666,904,904,904,904,20
|
|
20240924,112100,421560586,904,904,904,904,20
|
|
20240924,112000,421542506,905,905,905,905,0
|
|
20240924,111900,421542506,905,903,905,903,4112
|
|
20240924,111800,417829364,904,904,904,904,3234
|
|
20240924,111700,414905828,903,903,903,903,0
|
|
20240924,111600,414905828,903,903,903,903,134
|
|
20240924,111500,414784826,903,904,904,903,30
|
|
20240924,111400,414757735,905,905,905,905,71
|
|
20240924,111300,414693480,903,903,903,903,12
|
|
20240924,111200,414682644,903,903,903,903,662
|
|
20240924,111100,414084858,903,902,905,902,2006
|
|
20240924,111000,412275192,902,902,902,902,201
|
|
20240924,110900,412093890,902,902,903,902,57
|
|
20240924,110800,412042471,903,903,903,903,100
|
|
20240924,110700,411952171,901,900,901,899,2417
|
|
20240924,110600,409775350,900,902,902,900,3488
|
|
20240924,110500,406635740,905,904,905,902,32
|
|
20240924,110400,406606841,904,904,904,904,5
|
|
20240924,110300,406602321,905,902,905,902,57
|
|
20240924,110200,406550901,905,905,905,905,4
|
|
20240924,110100,406547281,905,903,906,895,79047
|
|
20240924,110000,335347910,905,903,905,903,101
|
|
20240924,105900,335256705,903,903,903,903,2553
|
|
20240924,105800,332951346,903,904,904,903,1026
|
|
20240924,105700,332024866,906,906,906,906,1
|
|
20240924,105600,332023960,906,906,906,906,1045
|
|
20240924,105500,331077190,906,906,906,906,0
|
|
20240924,105400,331077190,906,903,906,903,826
|
|
20240924,105300,330329812,906,906,906,906,2
|
|
20240924,105200,330328000,906,903,906,903,151
|
|
20240924,105100,330191494,906,906,906,906,107
|
|
20240924,105000,330094552,903,906,906,903,12030
|
|
20240924,104900,319231392,906,905,906,904,3264
|
|
20240924,104800,316280714,905,905,907,905,2901
|
|
20240924,104700,313655307,905,906,907,905,1668
|
|
20240924,104600,312145479,906,906,906,905,821
|
|
20240924,104500,311401800,906,907,907,906,2
|
|
20240924,104400,311399987,908,908,908,908,23
|
|
20240924,104300,311379103,905,906,906,905,4859
|
|
20240924,104200,306976850,908,908,908,906,1129
|
|
20240924,104100,305951974,908,906,908,906,6
|
|
20240924,104000,305946528,906,908,908,906,5922
|
|
20240924,103900,300575965,908,908,908,908,100
|
|
20240924,103800,300485165,908,908,908,908,0
|
|
20240924,103700,300485165,908,908,908,908,1
|
|
20240924,103600,300484257,908,908,908,908,74
|
|
20240924,103500,300417065,908,908,908,908,2
|
|
20240924,103400,300415249,908,909,909,908,3105
|
|
20240924,103300,297594619,909,909,909,909,147
|
|
20240924,103200,297460996,909,909,909,909,1000
|
|
20240924,103100,296551996,908,908,908,908,0
|
|
20240924,103000,296551996,908,908,908,908,1445
|
|
20240924,102900,295239936,908,908,910,908,1315
|
|
20240924,102800,294045716,908,908,908,908,8100
|
|
20240924,102700,286690916,910,910,910,910,0
|
|
20240924,102600,286690916,910,910,910,910,220
|
|
20240924,102500,286490716,910,910,910,910,536
|
|
20240924,102400,286002956,910,908,910,908,710
|
|
20240924,102300,285357593,909,910,910,908,2939
|
|
20240924,102200,282686010,910,910,910,909,1383
|
|
20240924,102100,281427550,910,910,910,910,498
|
|
20240924,102000,280974370,910,911,911,910,911
|
|
20240924,101900,280144856,910,911,911,910,1149
|
|
20240924,101800,279098217,909,910,910,908,11136
|
|
20240924,101700,268974061,910,909,911,909,9589
|
|
20240924,101600,260246267,909,909,909,908,5024
|
|
20240924,101500,255681844,908,909,909,908,25
|
|
20240924,101400,255659123,909,909,909,909,1
|
|
20240924,101300,255658214,909,906,909,906,3005
|
|
20240924,101200,252935669,906,909,909,906,452
|
|
20240924,101100,252525242,909,909,909,906,268
|
|
20240924,101000,252282071,909,907,909,907,6874
|
|
20240924,100900,246040419,906,907,907,905,98
|
|
20240924,100800,245951604,908,908,908,908,0
|
|
20240924,100700,245951604,908,908,908,908,0
|
|
20240924,100600,245951604,908,907,908,907,1006
|
|
20240924,100500,245039156,908,907,908,907,1771
|
|
20240924,100400,243431612,907,906,907,903,3633
|
|
20240924,100300,240142561,906,906,906,906,500
|
|
20240924,100200,239689561,906,904,906,903,1417
|
|
20240924,100100,238407468,904,904,904,904,100
|
|
20240924,100000,238317068,906,906,906,906,300
|
|
20240924,095900,238045268,906,906,906,906,519
|
|
20240924,095800,237575054,906,902,906,902,1615
|
|
20240924,095700,236118320,901,902,902,901,66
|
|
20240924,095600,236058853,901,904,904,901,12100
|
|
20240924,095500,225130871,903,903,903,903,1055
|
|
20240924,095400,224178206,903,906,906,903,187
|
|
20240924,095300,224009033,906,907,907,906,21
|
|
20240924,095200,223990006,907,906,907,906,4212
|
|
20240924,095100,220172282,903,906,906,903,31
|
|
20240924,095000,220144286,906,906,906,906,0
|
|
20240924,094900,220144286,906,903,906,902,11001
|
|
20240924,094800,210219012,903,904,904,903,682
|
|
20240924,094700,209603164,904,905,905,904,1002
|
|
20240924,094600,208697354,904,904,904,904,100
|
|
20240924,094500,208606954,904,905,905,904,916
|
|
20240924,094400,207778111,906,905,906,905,2185
|
|
20240924,094300,205798528,906,906,906,906,1
|
|
20240924,094200,205797622,906,906,906,906,0
|
|
20240924,094100,205797622,906,904,906,904,22
|
|
20240924,094000,205777713,906,905,906,905,19
|
|
20240924,093900,205760516,907,905,907,905,6399
|
|
20240924,093800,199965771,906,905,906,905,2030
|
|
20240924,093700,198127672,900,900,900,900,0
|
|
20240924,093600,198127672,900,900,906,900,1021
|
|
20240924,093500,197208742,899,907,907,899,5080
|
|
20240924,093400,192640793,899,900,905,899,2800
|
|
20240924,093300,190119331,900,905,905,900,8487
|
|
20240924,093200,182477551,905,908,908,900,9746
|
|
20240924,093100,173696970,908,903,908,902,7060
|
|
20240924,093000,167323685,908,907,908,903,2444
|
|
20240924,092900,165110048,906,907,908,906,1540
|
|
20240924,092800,163714168,908,906,908,906,252
|
|
20240924,092700,163485440,905,903,905,903,1491
|
|
20240924,092600,162136393,901,905,905,901,5426
|
|
20240924,092500,157228963,904,900,904,899,7504
|
|
20240924,092400,150470612,900,906,906,900,22862
|
|
20240924,092300,129876293,902,906,906,902,17959
|
|
20240924,092200,113661075,906,905,906,905,514
|
|
20240924,092100,113195446,904,905,905,904,477
|
|
20240924,092000,112764032,904,905,905,904,7197
|
|
20240924,091900,106257144,904,904,904,904,500
|
|
20240924,091800,105805144,904,906,909,904,12007
|
|
20240924,091700,94947291,909,909,909,909,13
|
|
20240924,091600,94935474,905,906,906,905,2447
|
|
20240924,091500,92720492,906,910,910,906,553
|
|
20240924,091400,92219038,910,908,911,906,26567
|
|
20240924,091300,68111191,908,908,908,907,1065
|
|
20240924,091200,67144363,911,910,911,908,2982
|
|
20240924,091100,64436487,911,908,911,908,1566
|
|
20240924,091000,63014433,908,909,909,908,2445
|
|
20240924,090900,60792050,908,910,910,908,2722
|
|
20240924,090800,58317040,912,910,912,910,4006
|
|
20240924,090700,54671568,911,911,911,907,6182
|
|
20240924,090600,49052194,911,913,913,908,12318
|
|
20240924,090500,37836800,913,912,913,912,1294
|
|
20240924,090400,36656662,910,910,911,904,13754
|
|
20240924,090300,24163997,910,905,910,904,6687
|
|
20240924,090200,18113929,910,910,910,910,2
|
|
20240924,090100,18112109,904,904,908,904,1496
|
|
20240924,090000,16758939,902,910,910,902,18483
|