598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185500,770417398,909,909,909,909,10507
|
|
20240903,185400,770417398,909,909,909,909,0
|
|
20240903,185300,770417398,909,909,909,909,0
|
|
20240903,185200,770417398,909,909,909,909,0
|
|
20240903,185100,770417398,909,909,909,909,0
|
|
20240903,185000,770417398,909,909,909,909,0
|
|
20240903,184900,770417398,909,909,909,909,0
|
|
20240903,184800,770417398,909,909,909,909,0
|
|
20240903,184700,770417398,909,909,909,909,0
|
|
20240903,184600,770417398,909,909,909,909,0
|
|
20240903,184500,770417398,909,909,909,909,0
|
|
20240903,184400,770417398,909,909,909,909,0
|
|
20240903,184300,770417398,909,909,909,909,0
|
|
20240903,184200,770417398,909,909,909,909,0
|
|
20240903,184100,770417398,909,909,909,909,0
|
|
20240903,184000,770417398,909,909,909,909,0
|
|
20240903,183900,770417398,909,909,909,909,0
|
|
20240903,183800,770417398,909,909,909,909,0
|
|
20240903,183700,770417398,909,909,909,909,0
|
|
20240903,183600,770417398,909,909,909,909,0
|
|
20240903,183500,770417398,909,909,909,909,0
|
|
20240903,183400,770417398,909,909,909,909,0
|
|
20240903,183300,770417398,909,909,909,909,0
|
|
20240903,183200,770417398,909,909,909,909,0
|
|
20240903,183100,770417398,909,909,909,909,0
|
|
20240903,183000,770417398,909,909,909,909,0
|
|
20240903,182900,770417398,909,909,909,909,0
|
|
20240903,182800,770417398,909,909,909,909,0
|
|
20240903,182700,770417398,909,909,909,909,0
|
|
20240903,182600,770417398,909,909,909,909,0
|
|
20240903,182500,770417398,909,909,909,909,10507
|
|
20240903,182400,770417398,909,909,909,909,0
|
|
20240903,182300,770417398,909,909,909,909,0
|
|
20240903,182200,770417398,909,909,909,909,0
|
|
20240903,182100,770417398,909,909,909,909,0
|
|
20240903,182000,770417398,909,909,909,909,0
|
|
20240903,181900,770417398,909,909,909,909,0
|
|
20240903,181800,770417398,909,909,909,909,0
|
|
20240903,181700,770417398,909,909,909,909,0
|
|
20240903,181600,770417398,909,909,909,909,0
|
|
20240903,181500,770417398,909,909,909,909,0
|
|
20240903,181400,770417398,909,909,909,909,0
|
|
20240903,181300,770417398,909,909,909,909,0
|
|
20240903,181200,770417398,909,909,909,909,0
|
|
20240903,181100,770417398,909,909,909,909,0
|
|
20240903,181000,770417398,909,909,909,909,0
|
|
20240903,180900,770417398,909,909,909,909,0
|
|
20240903,180800,770417398,909,909,909,909,0
|
|
20240903,180700,770417398,909,909,909,909,0
|
|
20240903,180600,770417398,909,909,909,909,0
|
|
20240903,180500,770417398,909,909,909,909,0
|
|
20240903,180400,770417398,909,909,909,909,0
|
|
20240903,180300,770417398,909,909,909,909,0
|
|
20240903,180200,770417398,909,909,909,909,0
|
|
20240903,180100,770417398,909,909,909,909,0
|
|
20240903,180000,770417398,909,909,909,909,0
|
|
20240903,175900,770417398,909,909,909,909,0
|
|
20240903,175800,770417398,909,909,909,909,0
|
|
20240903,175700,770417398,909,909,909,909,0
|
|
20240903,175600,770417398,909,909,909,909,0
|
|
20240903,175500,770417398,909,909,909,909,10507
|
|
20240903,175400,770417398,909,909,909,909,0
|
|
20240903,175300,770417398,909,909,909,909,0
|
|
20240903,175200,770417398,909,909,909,909,0
|
|
20240903,175100,770417398,909,909,909,909,0
|
|
20240903,175000,770417398,909,909,909,909,0
|
|
20240903,174900,770417398,909,909,909,909,0
|
|
20240903,174800,770417398,909,909,909,909,0
|
|
20240903,174700,770417398,909,909,909,909,0
|
|
20240903,174600,770417398,909,909,909,909,0
|
|
20240903,174500,770417398,909,909,909,909,0
|
|
20240903,174400,770417398,909,909,909,909,0
|
|
20240903,174300,770417398,909,909,909,909,0
|
|
20240903,174200,770417398,909,909,909,909,0
|
|
20240903,174100,770417398,909,909,909,909,0
|
|
20240903,174000,770417398,909,909,909,909,0
|
|
20240903,173900,770417398,909,909,909,909,0
|
|
20240903,173800,770417398,909,909,909,909,0
|
|
20240903,173700,770417398,909,909,909,909,0
|
|
20240903,173600,770417398,909,909,909,909,0
|
|
20240903,173500,770417398,909,909,909,909,0
|
|
20240903,173400,770417398,909,909,909,909,0
|
|
20240903,173300,770417398,909,909,909,909,0
|
|
20240903,173200,770417398,909,909,909,909,0
|
|
20240903,173100,770417398,909,909,909,909,0
|
|
20240903,173000,770417398,909,909,909,909,0
|
|
20240903,172900,770417398,909,909,909,909,0
|
|
20240903,172800,770417398,909,909,909,909,0
|
|
20240903,172700,770417398,909,909,909,909,0
|
|
20240903,172600,770417398,909,909,909,909,0
|
|
20240903,172500,770417398,909,909,909,909,10507
|
|
20240903,172400,770417398,909,909,909,909,0
|
|
20240903,172300,770417398,909,909,909,909,0
|
|
20240903,172200,770417398,909,909,909,909,0
|
|
20240903,172100,770417398,909,909,909,909,0
|
|
20240903,172000,770417398,909,909,909,909,0
|
|
20240903,171900,770417398,909,909,909,909,0
|
|
20240903,171800,770417398,909,909,909,909,0
|
|
20240903,171700,770417398,909,909,909,909,0
|
|
20240903,171600,770417398,909,909,909,909,0
|
|
20240903,171500,770417398,909,909,909,909,0
|
|
20240903,171400,770417398,909,909,909,909,0
|
|
20240903,171300,770417398,909,909,909,909,0
|
|
20240903,171200,770417398,909,909,909,909,0
|
|
20240903,171100,770417398,909,909,909,909,0
|
|
20240903,171000,770417398,909,909,909,909,0
|
|
20240903,170900,770417398,909,909,909,909,0
|
|
20240903,170800,770417398,909,909,909,909,0
|
|
20240903,170700,770417398,909,909,909,909,0
|
|
20240903,170600,770417398,909,909,909,909,0
|
|
20240903,170500,770417398,909,909,909,909,0
|
|
20240903,170400,770417398,909,909,909,909,0
|
|
20240903,170300,770417398,909,909,909,909,0
|
|
20240903,170200,770417398,909,909,909,909,0
|
|
20240903,170100,770417398,909,909,909,909,0
|
|
20240903,170000,770417398,909,909,909,909,0
|
|
20240903,165900,770417398,909,909,909,909,0
|
|
20240903,165800,770417398,909,909,909,909,0
|
|
20240903,165700,770417398,909,909,909,909,0
|
|
20240903,165600,770417398,909,909,909,909,0
|
|
20240903,165500,770417398,909,909,909,909,10507
|
|
20240903,165400,770417398,909,909,909,909,0
|
|
20240903,165300,770417398,909,909,909,909,0
|
|
20240903,165200,770417398,909,909,909,909,0
|
|
20240903,165100,770417398,909,909,909,909,0
|
|
20240903,165000,770417398,909,909,909,909,0
|
|
20240903,164900,770417398,909,909,909,909,0
|
|
20240903,164800,770417398,909,909,909,909,0
|
|
20240903,164700,770417398,909,909,909,909,0
|
|
20240903,164600,770417398,909,909,909,909,0
|
|
20240903,164500,770417398,909,909,909,909,0
|
|
20240903,164400,770417398,909,909,909,909,0
|
|
20240903,164300,770417398,909,909,909,909,0
|
|
20240903,164200,770417398,909,909,909,909,0
|
|
20240903,164100,770417398,909,909,909,909,0
|
|
20240903,164000,770417398,909,909,909,909,0
|
|
20240903,163900,770417398,909,909,909,909,0
|
|
20240903,163800,770417398,909,909,909,909,0
|
|
20240903,163700,770417398,909,909,909,909,0
|
|
20240903,163600,770417398,909,909,909,909,0
|
|
20240903,163500,770417398,909,909,909,909,0
|
|
20240903,163400,770417398,909,909,909,909,0
|
|
20240903,163300,770417398,909,909,909,909,0
|
|
20240903,163200,770417398,909,909,909,909,0
|
|
20240903,163100,770417398,909,909,909,909,0
|
|
20240903,163000,770417398,909,909,909,909,0
|
|
20240903,162900,770417398,909,909,909,909,0
|
|
20240903,162800,770417398,909,909,909,909,0
|
|
20240903,162700,770417398,909,909,909,909,0
|
|
20240903,162600,770417398,909,909,909,909,0
|
|
20240903,162500,770417398,909,909,909,909,10507
|
|
20240903,162400,770417398,909,909,909,909,0
|
|
20240903,162300,770417398,909,909,909,909,0
|
|
20240903,162200,770417398,909,909,909,909,0
|
|
20240903,162100,770417398,909,909,909,909,0
|
|
20240903,162000,770417398,909,909,909,909,0
|
|
20240903,161900,770417398,909,909,909,909,0
|
|
20240903,161800,770417398,909,909,909,909,0
|
|
20240903,161700,770417398,909,909,909,909,0
|
|
20240903,161600,770417398,909,909,909,909,0
|
|
20240903,161500,770417398,909,909,909,909,0
|
|
20240903,161400,770417398,909,909,909,909,0
|
|
20240903,161300,770417398,909,909,909,909,0
|
|
20240903,161200,770417398,909,909,909,909,0
|
|
20240903,161100,770417398,909,909,909,909,0
|
|
20240903,161000,770417398,909,909,909,909,0
|
|
20240903,160900,770417398,909,909,909,909,0
|
|
20240903,160800,770417398,909,909,909,909,0
|
|
20240903,160700,770417398,909,909,909,909,0
|
|
20240903,160600,770417398,909,909,909,909,0
|
|
20240903,160500,770417398,909,909,909,909,0
|
|
20240903,160400,770417398,909,909,909,909,0
|
|
20240903,160300,770417398,909,909,909,909,0
|
|
20240903,160200,770417398,909,909,909,909,0
|
|
20240903,160100,770417398,909,909,909,909,0
|
|
20240903,160000,770417398,909,909,909,909,0
|
|
20240903,155900,770417398,909,909,909,909,0
|
|
20240903,155800,770417398,909,909,909,909,0
|
|
20240903,155700,770417398,909,909,909,909,0
|
|
20240903,155600,770417398,909,909,909,909,0
|
|
20240903,155500,770417398,909,909,909,909,10507
|
|
20240903,155400,770417398,909,909,909,909,0
|
|
20240903,155300,770417398,909,909,909,909,0
|
|
20240903,155200,770417398,909,909,909,909,0
|
|
20240903,155100,770417398,909,909,909,909,0
|
|
20240903,155000,770417398,909,909,909,909,0
|
|
20240903,154900,770417398,909,909,909,909,0
|
|
20240903,154800,770417398,909,909,909,909,0
|
|
20240903,154700,770417398,909,909,909,909,0
|
|
20240903,154600,770417398,909,909,909,909,0
|
|
20240903,154500,770417398,909,909,909,909,0
|
|
20240903,154400,770417398,909,909,909,909,0
|
|
20240903,154300,770417398,909,909,909,909,0
|
|
20240903,154200,770417398,909,909,909,909,0
|
|
20240903,154100,770417398,909,909,909,909,0
|
|
20240903,154000,770417398,909,909,909,909,0
|
|
20240903,153900,770417398,909,909,909,909,0
|
|
20240903,153800,770417398,909,909,909,909,0
|
|
20240903,153700,770417398,909,909,909,909,0
|
|
20240903,153600,770417398,909,909,909,909,0
|
|
20240903,153500,770417398,909,909,909,909,0
|
|
20240903,153400,770417398,909,909,909,909,0
|
|
20240903,153300,770417398,909,909,909,909,0
|
|
20240903,153200,770417398,909,909,909,909,0
|
|
20240903,153100,770417398,909,909,909,909,0
|
|
20240903,153000,770417398,909,909,909,909,10507
|
|
20240903,152900,760866535,914,914,914,914,0
|
|
20240903,152800,760866535,914,914,914,914,0
|
|
20240903,152700,760866535,914,914,914,914,0
|
|
20240903,152600,760866535,914,914,914,914,0
|
|
20240903,152500,760866535,914,914,914,914,0
|
|
20240903,152400,760866535,914,914,914,914,0
|
|
20240903,152300,760866535,914,914,914,914,0
|
|
20240903,152200,760866535,914,914,914,914,0
|
|
20240903,152100,760866535,914,914,914,914,0
|
|
20240903,152000,760866535,914,914,914,914,0
|
|
20240903,151900,760866535,914,914,914,909,444
|
|
20240903,151800,760462784,914,909,915,909,941
|
|
20240903,151700,759607392,906,908,909,906,2479
|
|
20240903,151600,757357988,912,912,912,912,0
|
|
20240903,151500,757357988,912,910,912,910,500
|
|
20240903,151400,756902522,911,911,911,911,0
|
|
20240903,151300,756902522,911,911,911,911,0
|
|
20240903,151200,756902522,911,911,911,911,0
|
|
20240903,151100,756902522,911,911,911,911,0
|
|
20240903,151000,756902522,911,911,911,908,92
|
|
20240903,150900,756818949,915,915,915,914,3905
|
|
20240903,150800,753245884,914,914,914,914,1000
|
|
20240903,150700,752331884,914,914,914,914,0
|
|
20240903,150600,752331884,914,914,914,914,0
|
|
20240903,150500,752331884,914,914,914,914,0
|
|
20240903,150400,752331884,914,913,914,913,2200
|
|
20240903,150300,750321140,913,913,913,913,0
|
|
20240903,150200,750321140,913,913,913,907,1006
|
|
20240903,150100,749408662,907,908,908,907,1000
|
|
20240903,150000,748500905,913,913,913,913,10
|
|
20240903,145900,748491775,913,913,913,913,0
|
|
20240903,145800,748491775,913,913,913,913,0
|
|
20240903,145700,748491775,913,913,913,913,10
|
|
20240903,145600,748482645,913,912,913,912,1296
|
|
20240903,145500,747299590,912,912,912,912,92
|
|
20240903,145400,747215686,912,910,912,909,768
|
|
20240903,145300,746515801,908,909,909,908,3
|
|
20240903,145200,746513076,913,913,913,913,100
|
|
20240903,145100,746421776,913,910,913,910,6
|
|
20240903,145000,746416309,910,910,914,910,2666
|
|
20240903,144900,743987477,910,910,910,910,1
|
|
20240903,144800,743986567,909,906,909,906,7824
|
|
20240903,144700,736893558,898,902,908,898,17566
|
|
20240903,144600,721021801,902,903,908,879,42239
|
|
20240903,144500,683292395,902,899,902,898,1689
|
|
20240903,144400,681771044,893,916,916,875,30547
|
|
20240903,144300,654753378,885,916,918,885,20011
|
|
20240903,144200,636648639,925,923,925,923,500
|
|
20240903,144100,636186288,916,916,916,916,1500
|
|
20240903,144000,634812288,924,915,924,915,502
|
|
20240903,143900,634348526,924,924,924,924,0
|
|
20240903,143800,634348526,924,924,924,924,0
|
|
20240903,143700,634348526,924,924,924,924,0
|
|
20240903,143600,634348526,924,924,924,924,0
|
|
20240903,143500,634348526,924,925,927,914,10006
|
|
20240903,143400,625188517,922,917,922,916,2026
|
|
20240903,143300,623326633,915,922,922,915,25063
|
|
20240903,143200,600345749,922,934,934,922,10000
|
|
20240903,143100,591100169,940,940,940,940,0
|
|
20240903,143000,591100169,940,935,940,934,7102
|
|
20240903,142900,584464734,940,940,940,940,0
|
|
20240903,142800,584464734,940,940,940,940,1
|
|
20240903,142700,584463794,940,940,940,940,0
|
|
20240903,142600,584463794,940,940,940,940,0
|
|
20240903,142500,584463794,940,940,940,940,0
|
|
20240903,142400,584463794,940,940,940,940,0
|
|
20240903,142300,584463794,940,940,940,940,0
|
|
20240903,142200,584463794,940,940,940,940,0
|
|
20240903,142100,584463794,940,940,940,940,0
|
|
20240903,142000,584463794,940,940,940,940,0
|
|
20240903,141900,584463794,940,940,940,940,0
|
|
20240903,141800,584463794,940,940,940,940,1
|
|
20240903,141700,584462854,940,937,940,937,4
|
|
20240903,141600,584459103,935,935,935,935,0
|
|
20240903,141500,584459103,935,935,935,935,0
|
|
20240903,141400,584459103,935,935,935,935,20
|
|
20240903,141300,584440403,940,940,940,940,2
|
|
20240903,141200,584438523,940,940,940,940,9
|
|
20240903,141100,584430063,940,936,940,936,319
|
|
20240903,141000,584130249,935,935,935,935,825
|
|
20240903,140900,583358874,933,933,933,933,0
|
|
20240903,140800,583358874,933,933,933,933,0
|
|
20240903,140700,583358874,933,933,933,933,0
|
|
20240903,140600,583358874,933,933,933,933,0
|
|
20240903,140500,583358874,933,933,933,933,0
|
|
20240903,140400,583358874,933,932,933,932,2255
|
|
20240903,140300,581257212,932,929,932,929,7991
|
|
20240903,140200,573824296,930,930,930,930,0
|
|
20240903,140100,573824296,930,930,930,930,0
|
|
20240903,140000,573824296,930,930,930,930,0
|
|
20240903,135900,573824296,930,930,930,930,1000
|
|
20240903,135800,572894296,930,930,930,930,1
|
|
20240903,135700,572893366,928,928,928,928,55
|
|
20240903,135600,572842326,930,930,930,930,0
|
|
20240903,135500,572842326,930,930,930,930,1011
|
|
20240903,135400,571902096,927,927,927,927,0
|
|
20240903,135300,571902096,927,927,927,927,0
|
|
20240903,135200,571902096,927,927,927,927,9
|
|
20240903,135100,571893753,927,930,930,927,2422
|
|
20240903,135000,569648556,927,929,929,927,215
|
|
20240903,134900,569448823,929,929,929,929,0
|
|
20240903,134800,569448823,929,929,929,929,2
|
|
20240903,134700,569446965,930,929,930,929,174
|
|
20240903,134600,569285219,926,927,929,926,11
|
|
20240903,134500,569275005,926,926,926,926,0
|
|
20240903,134400,569275005,926,926,926,926,0
|
|
20240903,134300,569275005,926,926,926,926,128
|
|
20240903,134200,569156477,926,929,929,925,5060
|
|
20240903,134100,564470866,935,935,935,935,0
|
|
20240903,134000,564470866,935,935,935,935,1
|
|
20240903,133900,564469931,929,930,930,929,13745
|
|
20240903,133800,551688089,936,936,936,936,0
|
|
20240903,133700,551688089,936,936,936,936,0
|
|
20240903,133600,551688089,936,936,936,936,0
|
|
20240903,133500,551688089,936,936,936,930,816
|
|
20240903,133400,550929197,930,932,932,930,7430
|
|
20240903,133300,544010642,938,938,938,938,0
|
|
20240903,133200,544010642,938,938,938,938,0
|
|
20240903,133100,544010642,938,938,938,938,0
|
|
20240903,133000,544010642,938,938,938,938,0
|
|
20240903,132900,544010642,938,938,938,938,0
|
|
20240903,132800,544010642,938,938,938,938,0
|
|
20240903,132700,544010642,938,938,938,938,0
|
|
20240903,132600,544010642,938,938,938,938,0
|
|
20240903,132500,544010642,938,938,938,938,0
|
|
20240903,132400,544010642,938,938,938,938,0
|
|
20240903,132300,544010642,938,938,938,938,0
|
|
20240903,132200,544010642,938,938,938,938,1
|
|
20240903,132100,544009704,933,933,933,933,78
|
|
20240903,132000,543936930,938,938,938,938,0
|
|
20240903,131900,543936930,938,933,938,933,3
|
|
20240903,131800,543934126,938,933,938,933,30
|
|
20240903,131700,543906039,933,933,933,933,0
|
|
20240903,131600,543906039,933,933,933,933,20
|
|
20240903,131500,543887379,934,934,934,934,0
|
|
20240903,131400,543887379,934,938,938,934,12
|
|
20240903,131300,543876135,938,938,938,938,0
|
|
20240903,131200,543876135,938,938,938,938,0
|
|
20240903,131100,543876135,938,938,938,938,1272
|
|
20240903,131000,542682999,938,938,938,938,1
|
|
20240903,130900,542682061,934,936,938,932,2628
|
|
20240903,130800,540225628,938,938,938,938,0
|
|
20240903,130700,540225628,938,938,938,938,0
|
|
20240903,130600,540225628,938,938,938,938,0
|
|
20240903,130500,540225628,938,938,938,938,0
|
|
20240903,130400,540225628,938,938,938,938,0
|
|
20240903,130300,540225628,938,938,938,938,0
|
|
20240903,130200,540225628,938,938,938,938,0
|
|
20240903,130100,540225628,938,938,938,938,0
|
|
20240903,130000,540225628,938,938,938,938,0
|
|
20240903,125900,540225628,938,938,938,938,0
|
|
20240903,125800,540225628,938,938,938,938,1
|
|
20240903,125700,540224690,933,933,933,933,0
|
|
20240903,125600,540224690,933,933,933,933,0
|
|
20240903,125500,540224690,933,932,933,932,30
|
|
20240903,125400,540196720,933,934,934,933,10992
|
|
20240903,125300,529930249,939,939,939,939,1
|
|
20240903,125200,529929310,934,939,939,934,1001
|
|
20240903,125100,528993909,936,944,944,936,2128
|
|
20240903,125000,526993589,943,943,943,943,0
|
|
20240903,124900,526993589,943,943,943,943,0
|
|
20240903,124800,526993589,943,943,943,943,0
|
|
20240903,124700,526993589,943,936,943,936,1520
|
|
20240903,124600,525560299,943,940,943,940,1000
|
|
20240903,124500,524619166,940,940,940,940,14
|
|
20240903,124400,524606006,940,940,940,940,0
|
|
20240903,124300,524606006,940,940,940,940,0
|
|
20240903,124200,524606006,940,940,940,940,4
|
|
20240903,124100,524602246,940,940,940,940,0
|
|
20240903,124000,524602246,940,940,940,940,0
|
|
20240903,123900,524602246,940,935,940,934,1157
|
|
20240903,123800,523521414,939,939,939,939,0
|
|
20240903,123700,523521414,939,937,939,935,3374
|
|
20240903,123600,520366442,938,939,939,938,753
|
|
20240903,123500,519659999,939,940,940,939,7
|
|
20240903,123400,519653425,941,941,941,941,0
|
|
20240903,123300,519653425,941,941,941,941,0
|
|
20240903,123200,519653425,941,941,941,941,0
|
|
20240903,123100,519653425,941,941,941,941,0
|
|
20240903,123000,519653425,941,941,941,941,0
|
|
20240903,122900,519653425,941,941,941,941,0
|
|
20240903,122800,519653425,941,941,941,941,1
|
|
20240903,122700,519652484,941,941,941,941,501
|
|
20240903,122600,519181043,942,942,942,942,0
|
|
20240903,122500,519181043,942,942,942,942,0
|
|
20240903,122400,519181043,942,942,942,942,0
|
|
20240903,122300,519181043,942,942,942,942,0
|
|
20240903,122200,519181043,942,942,942,942,2
|
|
20240903,122100,519179159,943,943,943,943,0
|
|
20240903,122000,519179159,943,943,943,943,0
|
|
20240903,121900,519179159,943,938,943,938,47
|
|
20240903,121800,519134863,943,943,943,943,0
|
|
20240903,121700,519134863,943,943,943,943,0
|
|
20240903,121600,519134863,943,943,943,943,0
|
|
20240903,121500,519134863,943,943,943,943,0
|
|
20240903,121400,519134863,943,943,943,943,0
|
|
20240903,121300,519134863,943,943,943,943,0
|
|
20240903,121200,519134863,943,943,943,943,0
|
|
20240903,121100,519134863,943,943,943,938,4
|
|
20240903,121000,519131101,938,938,938,938,0
|
|
20240903,120900,519131101,938,938,938,938,51
|
|
20240903,120800,519083263,940,940,940,940,2
|
|
20240903,120700,519081383,938,938,938,938,58
|
|
20240903,120600,519026979,940,940,940,940,1094
|
|
20240903,120500,517998619,940,943,943,940,1001
|
|
20240903,120400,517057676,936,936,936,936,0
|
|
20240903,120300,517057676,936,936,936,936,850
|
|
20240903,120200,516262076,944,944,944,944,0
|
|
20240903,120100,516262076,944,944,944,944,1
|
|
20240903,120000,516261132,937,937,937,937,1183
|
|
20240903,115900,515152661,939,938,939,938,182
|
|
20240903,115800,514981944,938,938,938,938,2769
|
|
20240903,115700,512384622,938,938,938,938,0
|
|
20240903,115600,512384622,938,940,940,938,2930
|
|
20240903,115500,509635315,940,940,940,940,100
|
|
20240903,115400,509541315,941,941,941,941,30
|
|
20240903,115300,509513085,941,941,941,940,1183
|
|
20240903,115200,508399883,947,947,947,947,0
|
|
20240903,115100,508399883,947,947,947,947,0
|
|
20240903,115000,508399883,947,947,947,947,0
|
|
20240903,114900,508399883,947,947,947,947,0
|
|
20240903,114800,508399883,947,947,947,947,0
|
|
20240903,114700,508399883,947,947,947,947,0
|
|
20240903,114600,508399883,947,947,947,947,0
|
|
20240903,114500,508399883,947,947,947,947,1
|
|
20240903,114400,508398936,941,941,941,941,0
|
|
20240903,114300,508398936,941,941,941,941,0
|
|
20240903,114200,508398936,941,945,948,941,178
|
|
20240903,114100,508231169,948,948,948,948,0
|
|
20240903,114000,508231169,948,948,948,948,0
|
|
20240903,113900,508231169,948,948,948,948,0
|
|
20240903,113800,508231169,948,948,948,948,9
|
|
20240903,113700,508222637,949,949,949,949,500
|
|
20240903,113600,507748137,950,945,950,940,2310
|
|
20240903,113500,505570262,950,950,950,950,0
|
|
20240903,113400,505570262,950,950,950,950,0
|
|
20240903,113300,505570262,950,950,950,950,0
|
|
20240903,113200,505570262,950,950,950,950,200
|
|
20240903,113100,505380262,950,950,950,950,0
|
|
20240903,113000,505380262,950,949,950,949,631
|
|
20240903,112900,504781411,949,949,949,949,0
|
|
20240903,112800,504781411,949,949,949,949,0
|
|
20240903,112700,504781411,949,949,949,949,0
|
|
20240903,112600,504781411,949,944,949,944,100
|
|
20240903,112500,504686594,942,942,942,942,0
|
|
20240903,112400,504686594,942,942,942,942,0
|
|
20240903,112300,504686594,942,942,942,942,100
|
|
20240903,112200,504592394,945,945,945,945,0
|
|
20240903,112100,504592394,945,945,945,945,55
|
|
20240903,112000,504540419,945,944,945,944,209
|
|
20240903,111900,504343102,941,941,941,941,10
|
|
20240903,111800,504333692,944,944,944,944,0
|
|
20240903,111700,504333692,944,944,944,944,0
|
|
20240903,111600,504333692,944,944,944,944,0
|
|
20240903,111500,504333692,944,944,944,944,0
|
|
20240903,111400,504333692,944,944,944,944,0
|
|
20240903,111300,504333692,944,944,944,944,2
|
|
20240903,111200,504331804,939,939,939,939,1
|
|
20240903,111100,504330865,940,940,940,940,1
|
|
20240903,111000,504329925,937,937,937,937,0
|
|
20240903,110900,504329925,937,937,937,937,0
|
|
20240903,110800,504329925,937,937,937,937,0
|
|
20240903,110700,504329925,937,937,937,937,0
|
|
20240903,110600,504329925,937,941,941,937,418
|
|
20240903,110500,503936855,945,945,945,945,0
|
|
20240903,110400,503936855,945,945,945,945,0
|
|
20240903,110300,503936855,945,945,945,945,0
|
|
20240903,110200,503936855,945,945,945,945,0
|
|
20240903,110100,503936855,945,941,945,941,3
|
|
20240903,110000,503934028,945,945,945,945,0
|
|
20240903,105900,503934028,945,941,945,941,123
|
|
20240903,105800,503818225,945,945,945,945,215
|
|
20240903,105700,503615050,945,945,945,945,51
|
|
20240903,105600,503566855,941,941,941,941,0
|
|
20240903,105500,503566855,941,940,941,940,870
|
|
20240903,105400,502748210,940,933,940,933,133
|
|
20240903,105300,502623904,933,940,940,933,309
|
|
20240903,105200,502335600,940,939,940,939,1011
|
|
20240903,105100,501385455,931,940,940,931,11800
|
|
20240903,105000,490365017,946,946,946,946,1
|
|
20240903,104900,490364071,940,944,944,940,637
|
|
20240903,104800,489764016,945,943,945,943,1000
|
|
20240903,104700,488819478,942,942,942,942,0
|
|
20240903,104600,488819478,942,942,942,942,0
|
|
20240903,104500,488819478,942,942,942,942,175
|
|
20240903,104400,488654628,942,942,942,942,2
|
|
20240903,104300,488652744,941,940,941,940,353
|
|
20240903,104200,488320672,940,940,940,940,0
|
|
20240903,104100,488320672,940,948,948,940,14093
|
|
20240903,104000,475061894,953,953,953,953,144
|
|
20240903,103900,474924662,957,957,957,957,5
|
|
20240903,103800,474919877,957,948,957,948,6966
|
|
20240903,103700,468284113,942,942,942,942,0
|
|
20240903,103600,468284113,942,942,942,942,0
|
|
20240903,103500,468284113,942,944,944,942,4182
|
|
20240903,103400,464342273,944,952,952,944,3800
|
|
20240903,103300,460748816,952,952,952,952,470
|
|
20240903,103200,460301376,948,963,963,948,35095
|
|
20240903,103100,426908652,962,968,968,962,6050
|
|
20240903,103000,421084527,968,968,968,968,50
|
|
20240903,102900,421036127,970,968,970,968,2
|
|
20240903,102800,421034189,963,963,963,963,734
|
|
20240903,102700,420327347,963,963,963,963,77
|
|
20240903,102600,420253196,963,963,964,963,645
|
|
20240903,102500,419632060,969,969,969,969,734
|
|
20240903,102400,418920814,963,965,965,963,2056
|
|
20240903,102300,416938774,969,969,969,969,3
|
|
20240903,102200,416935867,966,969,969,966,111
|
|
20240903,102100,416828338,966,965,966,965,1949
|
|
20240903,102000,414947548,965,965,965,965,56
|
|
20240903,101900,414893508,965,965,965,965,1870
|
|
20240903,101800,413088958,965,970,970,964,6471
|
|
20240903,101700,406841300,970,970,971,970,294
|
|
20240903,101600,406556029,970,968,970,968,7652
|
|
20240903,101500,399144738,960,969,969,960,712
|
|
20240903,101400,398455890,969,969,969,969,0
|
|
20240903,101300,398455890,969,958,969,958,1018
|
|
20240903,101200,397474424,955,954,957,954,1734
|
|
20240903,101100,395817380,954,954,954,954,0
|
|
20240903,101000,395817380,954,953,954,952,41
|
|
20240903,100900,395778342,953,953,953,953,16
|
|
20240903,100800,395763094,953,953,953,953,41
|
|
20240903,100700,395724021,951,951,951,951,27
|
|
20240903,100600,395698344,951,951,951,951,0
|
|
20240903,100500,395698344,951,955,955,951,632
|
|
20240903,100400,395097308,951,952,955,951,561
|
|
20240903,100300,394563705,952,952,952,952,3
|
|
20240903,100200,394560849,952,952,952,952,214
|
|
20240903,100100,394357121,956,953,956,950,4776
|
|
20240903,100000,389817320,950,955,955,950,10019
|
|
20240903,095900,380291385,955,960,960,955,2072
|
|
20240903,095800,378312176,960,963,963,960,3165
|
|
20240903,095700,375268901,963,963,963,963,31
|
|
20240903,095600,375239048,960,970,970,960,703
|
|
20240903,095500,374559108,970,969,970,969,954
|
|
20240903,095400,373633729,970,970,970,970,101
|
|
20240903,095300,373535759,969,969,969,969,4100
|
|
20240903,095200,369562859,959,967,969,959,4213
|
|
20240903,095100,365481747,967,960,970,957,8135
|
|
20240903,095000,357599724,960,962,962,957,1362
|
|
20240903,094900,356293079,963,984,984,961,18108
|
|
20240903,094800,338718684,983,984,984,983,801
|
|
20240903,094700,337931213,976,985,986,976,3236
|
|
20240903,094600,334765110,986,978,987,973,16849
|
|
20240903,094500,318211528,978,978,978,972,1748
|
|
20240903,094400,316505712,978,970,978,970,1321
|
|
20240903,094300,315217926,968,972,980,968,324
|
|
20240903,094200,314903700,969,979,979,969,996
|
|
20240903,094100,313928635,979,974,979,973,4969
|
|
20240903,094000,309074848,979,980,980,972,734
|
|
20240903,093900,308360005,980,983,983,980,4483
|
|
20240903,093800,303966602,980,979,980,970,5811
|
|
20240903,093700,298277811,979,975,979,968,4091
|
|
20240903,093600,294278586,969,976,977,967,954
|
|
20240903,093500,293347402,977,977,977,977,2215
|
|
20240903,093400,291183347,977,977,977,977,13
|
|
20240903,093300,291170646,977,967,977,967,7118
|
|
20240903,093200,284257972,967,967,967,967,0
|
|
20240903,093100,284257972,967,963,967,963,7176
|
|
20240903,093000,277337793,963,958,963,958,5248
|
|
20240903,092900,272302802,958,958,958,958,1
|
|
20240903,092800,272301844,951,951,951,951,2775
|
|
20240903,092700,269662819,950,950,950,950,0
|
|
20240903,092600,269662819,950,957,957,950,3779
|
|
20240903,092500,266069977,957,961,961,952,112
|
|
20240903,092400,265963321,961,964,964,951,1128
|
|
20240903,092300,264885801,964,952,965,951,16156
|
|
20240903,092200,249426380,951,942,969,942,15795
|
|
20240903,092100,234337094,942,942,942,942,4377
|
|
20240903,092000,230213960,950,950,952,942,200
|
|
20240903,091900,230024351,953,941,953,939,6331
|
|
20240903,091800,224023465,950,953,953,941,9059
|
|
20240903,091700,215474017,953,938,953,938,6355
|
|
20240903,091600,209468540,938,966,975,931,21217
|
|
20240903,091500,189310130,975,979,979,963,17043
|
|
20240903,091400,172803836,971,974,980,971,9486
|
|
20240903,091300,163554083,980,968,980,968,4063
|
|
20240903,091200,159585431,969,981,997,966,47470
|
|
20240903,091100,112816109,991,967,996,967,33333
|
|
20240903,091000,80194585,966,963,966,953,5299
|
|
20240903,090900,75088426,951,949,969,949,27367
|
|
20240903,090800,48865830,949,941,949,941,2261
|
|
20240903,090700,46724304,940,940,940,940,618
|
|
20240903,090600,46143384,941,947,949,941,1432
|
|
20240903,090500,44787698,949,947,949,937,6561
|
|
20240903,090400,38591820,947,934,949,934,17362
|
|
20240903,090300,22238292,934,924,934,920,3994
|
|
20240903,090200,18532878,924,923,929,920,7272
|
|
20240903,090100,11823478,922,917,922,917,7488
|
|
20240903,090000,4944004,917,910,917,909,5421
|