605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190200,1360493514,713,713,713,713,18183
|
|
20240906,190100,1360493514,713,713,713,713,0
|
|
20240906,190000,1360493514,713,713,713,713,0
|
|
20240906,185900,1360493514,713,713,713,713,0
|
|
20240906,185800,1360493514,713,713,713,713,0
|
|
20240906,185700,1360493514,713,713,713,713,0
|
|
20240906,185600,1360493514,713,713,713,713,0
|
|
20240906,185500,1360493514,713,713,713,713,0
|
|
20240906,185400,1360493514,713,713,713,713,0
|
|
20240906,185300,1360493514,713,713,713,713,0
|
|
20240906,185200,1360493514,713,713,713,713,0
|
|
20240906,185100,1360493514,713,713,713,713,0
|
|
20240906,185000,1360493514,713,713,713,713,0
|
|
20240906,184900,1360493514,713,713,713,713,0
|
|
20240906,184800,1360493514,713,713,713,713,0
|
|
20240906,184700,1360493514,713,713,713,713,0
|
|
20240906,184600,1360493514,713,713,713,713,0
|
|
20240906,184500,1360493514,713,713,713,713,0
|
|
20240906,184400,1360493514,713,713,713,713,0
|
|
20240906,184300,1360493514,713,713,713,713,0
|
|
20240906,184200,1360493514,713,713,713,713,0
|
|
20240906,184100,1360493514,713,713,713,713,0
|
|
20240906,184000,1360493514,713,713,713,713,0
|
|
20240906,183900,1360493514,713,713,713,713,0
|
|
20240906,183800,1360493514,713,713,713,713,0
|
|
20240906,183700,1360493514,713,713,713,713,0
|
|
20240906,183600,1360493514,713,713,713,713,0
|
|
20240906,183500,1360493514,713,713,713,713,0
|
|
20240906,183400,1360493514,713,713,713,713,0
|
|
20240906,183300,1360493514,713,713,713,713,0
|
|
20240906,183200,1360493514,713,713,713,713,18183
|
|
20240906,183100,1360493514,713,713,713,713,0
|
|
20240906,183000,1360493514,713,713,713,713,0
|
|
20240906,182900,1360493514,713,713,713,713,0
|
|
20240906,182800,1360493514,713,713,713,713,0
|
|
20240906,182700,1360493514,713,713,713,713,0
|
|
20240906,182600,1360493514,713,713,713,713,0
|
|
20240906,182500,1360493514,713,713,713,713,0
|
|
20240906,182400,1360493514,713,713,713,713,0
|
|
20240906,182300,1360493514,713,713,713,713,0
|
|
20240906,182200,1360493514,713,713,713,713,0
|
|
20240906,182100,1360493514,713,713,713,713,0
|
|
20240906,182000,1360493514,713,713,713,713,0
|
|
20240906,181900,1360493514,713,713,713,713,0
|
|
20240906,181800,1360493514,713,713,713,713,0
|
|
20240906,181700,1360493514,713,713,713,713,0
|
|
20240906,181600,1360493514,713,713,713,713,0
|
|
20240906,181500,1360493514,713,713,713,713,0
|
|
20240906,181400,1360493514,713,713,713,713,0
|
|
20240906,181300,1360493514,713,713,713,713,0
|
|
20240906,181200,1360493514,713,713,713,713,0
|
|
20240906,181100,1360493514,713,713,713,713,0
|
|
20240906,181000,1360493514,713,713,713,713,0
|
|
20240906,180900,1360493514,713,713,713,713,0
|
|
20240906,180800,1360493514,713,713,713,713,0
|
|
20240906,180700,1360493514,713,713,713,713,0
|
|
20240906,180600,1360493514,713,713,713,713,0
|
|
20240906,180500,1360493514,713,713,713,713,0
|
|
20240906,180400,1360493514,713,713,713,713,0
|
|
20240906,180300,1360493514,713,713,713,713,0
|
|
20240906,180200,1360493514,713,713,713,713,18183
|
|
20240906,180100,1360493514,713,713,713,713,0
|
|
20240906,180000,1360493514,713,713,713,713,0
|
|
20240906,175900,1360493514,713,713,713,713,0
|
|
20240906,175800,1360493514,713,713,713,713,0
|
|
20240906,175700,1360493514,713,713,713,713,0
|
|
20240906,175600,1360493514,713,713,713,713,0
|
|
20240906,175500,1360493514,713,713,713,713,0
|
|
20240906,175400,1360493514,713,713,713,713,0
|
|
20240906,175300,1360493514,713,713,713,713,0
|
|
20240906,175200,1360493514,713,713,713,713,0
|
|
20240906,175100,1360493514,713,713,713,713,0
|
|
20240906,175000,1360493514,713,713,713,713,0
|
|
20240906,174900,1360493514,713,713,713,713,0
|
|
20240906,174800,1360493514,713,713,713,713,0
|
|
20240906,174700,1360493514,713,713,713,713,0
|
|
20240906,174600,1360493514,713,713,713,713,0
|
|
20240906,174500,1360493514,713,713,713,713,0
|
|
20240906,174400,1360493514,713,713,713,713,0
|
|
20240906,174300,1360493514,713,713,713,713,0
|
|
20240906,174200,1360493514,713,713,713,713,0
|
|
20240906,174100,1360493514,713,713,713,713,0
|
|
20240906,174000,1360493514,713,713,713,713,0
|
|
20240906,173900,1360493514,713,713,713,713,0
|
|
20240906,173800,1360493514,713,713,713,713,0
|
|
20240906,173700,1360493514,713,713,713,713,0
|
|
20240906,173600,1360493514,713,713,713,713,0
|
|
20240906,173500,1360493514,713,713,713,713,0
|
|
20240906,173400,1360493514,713,713,713,713,0
|
|
20240906,173300,1360493514,713,713,713,713,0
|
|
20240906,173200,1360493514,713,713,713,713,18183
|
|
20240906,173100,1360493514,713,713,713,713,0
|
|
20240906,173000,1360493514,713,713,713,713,0
|
|
20240906,172900,1360493514,713,713,713,713,0
|
|
20240906,172800,1360493514,713,713,713,713,0
|
|
20240906,172700,1360493514,713,713,713,713,0
|
|
20240906,172600,1360493514,713,713,713,713,0
|
|
20240906,172500,1360493514,713,713,713,713,0
|
|
20240906,172400,1360493514,713,713,713,713,0
|
|
20240906,172300,1360493514,713,713,713,713,0
|
|
20240906,172200,1360493514,713,713,713,713,0
|
|
20240906,172100,1360493514,713,713,713,713,0
|
|
20240906,172000,1360493514,713,713,713,713,0
|
|
20240906,171900,1360493514,713,713,713,713,0
|
|
20240906,171800,1360493514,713,713,713,713,0
|
|
20240906,171700,1360493514,713,713,713,713,0
|
|
20240906,171600,1360493514,713,713,713,713,0
|
|
20240906,171500,1360493514,713,713,713,713,0
|
|
20240906,171400,1360493514,713,713,713,713,0
|
|
20240906,171300,1360493514,713,713,713,713,0
|
|
20240906,171200,1360493514,713,713,713,713,0
|
|
20240906,171100,1360493514,713,713,713,713,0
|
|
20240906,171000,1360493514,713,713,713,713,0
|
|
20240906,170900,1360493514,713,713,713,713,0
|
|
20240906,170800,1360493514,713,713,713,713,0
|
|
20240906,170700,1360493514,713,713,713,713,0
|
|
20240906,170600,1360493514,713,713,713,713,0
|
|
20240906,170500,1360493514,713,713,713,713,0
|
|
20240906,170400,1360493514,713,713,713,713,0
|
|
20240906,170300,1360493514,713,713,713,713,0
|
|
20240906,170200,1360493514,713,713,713,713,18183
|
|
20240906,170100,1360493514,713,713,713,713,0
|
|
20240906,170000,1360493514,713,713,713,713,0
|
|
20240906,165900,1360493514,713,713,713,713,0
|
|
20240906,165800,1360493514,713,713,713,713,0
|
|
20240906,165700,1360493514,713,713,713,713,0
|
|
20240906,165600,1360493514,713,713,713,713,0
|
|
20240906,165500,1360493514,713,713,713,713,0
|
|
20240906,165400,1360493514,713,713,713,713,0
|
|
20240906,165300,1360493514,713,713,713,713,0
|
|
20240906,165200,1360493514,713,713,713,713,0
|
|
20240906,165100,1360493514,713,713,713,713,0
|
|
20240906,165000,1360493514,713,713,713,713,0
|
|
20240906,164900,1360493514,713,713,713,713,0
|
|
20240906,164800,1360493514,713,713,713,713,0
|
|
20240906,164700,1360493514,713,713,713,713,0
|
|
20240906,164600,1360493514,713,713,713,713,0
|
|
20240906,164500,1360493514,713,713,713,713,0
|
|
20240906,164400,1360493514,713,713,713,713,0
|
|
20240906,164300,1360493514,713,713,713,713,0
|
|
20240906,164200,1360493514,713,713,713,713,0
|
|
20240906,164100,1360493514,713,713,713,713,0
|
|
20240906,164000,1360493514,713,713,713,713,0
|
|
20240906,163900,1360493514,713,713,713,713,0
|
|
20240906,163800,1360493514,713,713,713,713,0
|
|
20240906,163700,1360493514,713,713,713,713,0
|
|
20240906,163600,1360493514,713,713,713,713,0
|
|
20240906,163500,1360493514,713,713,713,713,0
|
|
20240906,163400,1360493514,713,713,713,713,0
|
|
20240906,163300,1360493514,713,713,713,713,0
|
|
20240906,163200,1360493514,713,713,713,713,18183
|
|
20240906,163100,1360493514,713,713,713,713,0
|
|
20240906,163000,1360493514,713,713,713,713,0
|
|
20240906,162900,1360493514,713,713,713,713,0
|
|
20240906,162800,1360493514,713,713,713,713,0
|
|
20240906,162700,1360493514,713,713,713,713,0
|
|
20240906,162600,1360493514,713,713,713,713,0
|
|
20240906,162500,1360493514,713,713,713,713,0
|
|
20240906,162400,1360493514,713,713,713,713,0
|
|
20240906,162300,1360493514,713,713,713,713,0
|
|
20240906,162200,1360493514,713,713,713,713,0
|
|
20240906,162100,1360493514,713,713,713,713,0
|
|
20240906,162000,1360493514,713,713,713,713,0
|
|
20240906,161900,1360493514,713,713,713,713,0
|
|
20240906,161800,1360493514,713,713,713,713,0
|
|
20240906,161700,1360493514,713,713,713,713,0
|
|
20240906,161600,1360493514,713,713,713,713,0
|
|
20240906,161500,1360493514,713,713,713,713,0
|
|
20240906,161400,1360493514,713,713,713,713,0
|
|
20240906,161300,1360493514,713,713,713,713,0
|
|
20240906,161200,1360493514,713,713,713,713,0
|
|
20240906,161100,1360493514,713,713,713,713,0
|
|
20240906,161000,1360493514,713,713,713,713,0
|
|
20240906,160900,1360493514,713,713,713,713,0
|
|
20240906,160800,1360493514,713,713,713,713,0
|
|
20240906,160700,1360493514,713,713,713,713,0
|
|
20240906,160600,1360493514,713,713,713,713,0
|
|
20240906,160500,1360493514,713,713,713,713,0
|
|
20240906,160400,1360493514,713,713,713,713,0
|
|
20240906,160300,1360493514,713,713,713,713,0
|
|
20240906,160200,1360493514,713,713,713,713,18183
|
|
20240906,160100,1360493514,713,713,713,713,0
|
|
20240906,160000,1360493514,713,713,713,713,0
|
|
20240906,155900,1360493514,713,713,713,713,0
|
|
20240906,155800,1360493514,713,713,713,713,0
|
|
20240906,155700,1360493514,713,713,713,713,0
|
|
20240906,155600,1360493514,713,713,713,713,0
|
|
20240906,155500,1360493514,713,713,713,713,0
|
|
20240906,155400,1360493514,713,713,713,713,0
|
|
20240906,155300,1360493514,713,713,713,713,0
|
|
20240906,155200,1360493514,713,713,713,713,0
|
|
20240906,155100,1360493514,713,713,713,713,0
|
|
20240906,155000,1360493514,713,713,713,713,0
|
|
20240906,154900,1360493514,713,713,713,713,0
|
|
20240906,154800,1360493514,713,713,713,713,0
|
|
20240906,154700,1360493514,713,713,713,713,0
|
|
20240906,154600,1360493514,713,713,713,713,0
|
|
20240906,154500,1360493514,713,713,713,713,0
|
|
20240906,154400,1360493514,713,713,713,713,0
|
|
20240906,154300,1360493514,713,713,713,713,0
|
|
20240906,154200,1360493514,713,713,713,713,0
|
|
20240906,154100,1360493514,713,713,713,713,0
|
|
20240906,154000,1360493514,713,713,713,713,0
|
|
20240906,153900,1360493514,713,713,713,713,0
|
|
20240906,153800,1360493514,713,713,713,713,0
|
|
20240906,153700,1360493514,713,713,713,713,0
|
|
20240906,153600,1360493514,713,713,713,713,0
|
|
20240906,153500,1360493514,713,713,713,713,0
|
|
20240906,153400,1360493514,713,713,713,713,0
|
|
20240906,153300,1360493514,713,713,713,713,0
|
|
20240906,153200,1360493514,713,713,713,713,18183
|
|
20240906,153100,1360493514,713,713,713,713,0
|
|
20240906,153000,1360493514,713,713,713,713,18183
|
|
20240906,152900,1347529035,720,720,720,720,0
|
|
20240906,152800,1347529035,720,720,720,720,0
|
|
20240906,152700,1347529035,720,720,720,720,0
|
|
20240906,152600,1347529035,720,720,720,720,0
|
|
20240906,152500,1347529035,720,720,720,720,0
|
|
20240906,152400,1347529035,720,720,720,720,0
|
|
20240906,152300,1347529035,720,720,720,720,0
|
|
20240906,152200,1347529035,720,720,720,720,0
|
|
20240906,152100,1347529035,720,720,720,720,0
|
|
20240906,152000,1347529035,720,720,720,720,0
|
|
20240906,151900,1347529035,720,721,721,720,1937
|
|
20240906,151800,1346134325,722,723,723,722,1979
|
|
20240906,151700,1344705485,724,720,724,720,6
|
|
20240906,151600,1344701161,724,724,724,721,44
|
|
20240906,151500,1344669381,724,720,724,720,3054
|
|
20240906,151400,1342470497,724,724,724,724,310
|
|
20240906,151300,1342246057,724,722,724,721,21328
|
|
20240906,151200,1326864244,722,723,724,722,375
|
|
20240906,151100,1326593086,724,722,724,722,1409
|
|
20240906,151000,1325575786,724,724,724,724,0
|
|
20240906,150900,1325575786,724,723,724,722,701
|
|
20240906,150800,1325069130,725,725,725,725,0
|
|
20240906,150700,1325069130,725,722,725,722,2973
|
|
20240906,150600,1322918897,725,725,725,725,101
|
|
20240906,150500,1322845672,725,725,725,725,0
|
|
20240906,150400,1322845672,725,725,725,725,536
|
|
20240906,150300,1322457072,725,722,725,722,558
|
|
20240906,150200,1322054193,725,725,725,722,102
|
|
20240906,150100,1321980246,725,725,725,725,0
|
|
20240906,150000,1321980246,725,721,725,720,910
|
|
20240906,145900,1321324546,721,721,725,721,8416
|
|
20240906,145800,1315256606,721,722,725,721,3102
|
|
20240906,145700,1313019560,726,724,726,721,579
|
|
20240906,145600,1312599416,721,724,724,721,1594
|
|
20240906,145500,1311450134,724,724,724,724,0
|
|
20240906,145400,1311450134,724,722,724,721,751
|
|
20240906,145300,1310908560,724,724,724,724,0
|
|
20240906,145200,1310908560,724,720,724,720,64
|
|
20240906,145100,1310862460,724,724,724,724,1
|
|
20240906,145000,1310861736,724,724,724,724,1
|
|
20240906,144900,1310861012,720,724,724,720,308
|
|
20240906,144800,1310639236,720,721,724,720,18
|
|
20240906,144700,1310626257,721,718,721,718,1943
|
|
20240906,144600,1309229610,717,717,717,716,9633
|
|
20240906,144500,1302331694,718,717,718,716,2015
|
|
20240906,144400,1300887938,717,717,717,714,3304
|
|
20240906,144300,1298526902,717,720,720,717,468
|
|
20240906,144200,1298189996,720,719,720,719,45
|
|
20240906,144100,1298157602,714,721,721,714,4398
|
|
20240906,144000,1295012133,722,722,722,716,36295
|
|
20240906,143900,1269003564,722,721,722,721,2243
|
|
20240906,143800,1267386247,721,722,722,717,8431
|
|
20240906,143700,1261320518,722,724,724,722,2534
|
|
20240906,143600,1259489966,724,724,724,722,1684
|
|
20240906,143500,1258272861,725,728,728,725,348
|
|
20240906,143400,1258020510,728,728,728,728,4
|
|
20240906,143300,1258017598,730,726,730,726,103
|
|
20240906,143200,1257942808,730,730,730,730,1
|
|
20240906,143100,1257942078,725,726,726,725,60
|
|
20240906,143000,1257898577,731,731,731,731,0
|
|
20240906,142900,1257898577,731,730,731,730,4125
|
|
20240906,142800,1254887305,731,728,731,724,9165
|
|
20240906,142700,1248205295,728,723,728,723,28
|
|
20240906,142600,1248185046,729,729,729,729,0
|
|
20240906,142500,1248185046,729,729,729,723,3168
|
|
20240906,142400,1245894570,723,730,730,723,1174
|
|
20240906,142300,1245041841,731,726,731,724,4764
|
|
20240906,142200,1241573366,721,727,728,721,8272
|
|
20240906,142100,1235596275,728,728,728,728,90
|
|
20240906,142000,1235530755,730,730,730,728,2105
|
|
20240906,141900,1233995863,730,730,730,729,1259
|
|
20240906,141800,1233077042,730,725,730,725,6005
|
|
20240906,141700,1228716287,725,722,725,721,5556
|
|
20240906,141600,1224704336,722,725,725,722,814
|
|
20240906,141500,1224116216,725,725,725,725,527
|
|
20240906,141400,1223734141,725,725,725,721,216
|
|
20240906,141300,1223578314,725,724,725,721,963
|
|
20240906,141200,1222880300,724,719,724,719,435
|
|
20240906,141100,1222567525,719,724,724,719,2210
|
|
20240906,141000,1220976421,720,720,720,719,3611
|
|
20240906,140900,1218380013,725,720,725,718,6911
|
|
20240906,140800,1213394926,719,719,719,715,945
|
|
20240906,140700,1212716180,714,712,717,712,3993
|
|
20240906,140600,1209864407,716,722,722,711,7916
|
|
20240906,140500,1204210437,722,718,723,716,7785
|
|
20240906,140400,1198609109,718,732,732,706,89717
|
|
20240906,140300,1133838154,732,735,735,731,524
|
|
20240906,140200,1133454681,731,730,732,730,1559
|
|
20240906,140100,1132314773,730,731,732,730,2144
|
|
20240906,140000,1130747848,733,729,735,729,5743
|
|
20240906,135900,1126541948,729,727,732,726,12239
|
|
20240906,135800,1117620176,726,730,730,720,29684
|
|
20240906,135700,1096132796,733,730,735,729,20812
|
|
20240906,135600,1080927632,731,731,741,728,25531
|
|
20240906,135500,1062229627,730,745,745,730,61152
|
|
20240906,135400,1017172145,745,761,761,744,56036
|
|
20240906,135300,975297010,755,759,764,754,47310
|
|
20240906,135200,939446946,759,758,770,757,31961
|
|
20240906,135100,915168796,758,756,769,752,84011
|
|
20240906,135000,851550573,757,767,786,757,107720
|
|
20240906,134900,768794609,770,791,791,760,162369
|
|
20240906,134800,642978132,787,801,820,768,315571
|
|
20240906,134700,391880678,801,776,810,770,188209
|
|
20240906,134600,243618143,776,776,776,776,0
|
|
20240906,134500,243618143,776,712,778,709,171511
|
|
20240906,134400,115171379,712,712,712,712,7
|
|
20240906,134300,115166395,713,713,713,713,0
|
|
20240906,134200,115166395,713,713,713,713,0
|
|
20240906,134100,115166395,713,713,713,713,20
|
|
20240906,134000,115152135,713,713,713,713,0
|
|
20240906,133900,115152135,713,713,713,713,0
|
|
20240906,133800,115152135,713,713,713,713,22
|
|
20240906,133700,115136449,714,714,714,714,0
|
|
20240906,133600,115136449,714,714,714,714,0
|
|
20240906,133500,115136449,714,714,714,714,0
|
|
20240906,133400,115136449,714,714,714,714,0
|
|
20240906,133300,115136449,714,714,714,714,0
|
|
20240906,133200,115136449,714,714,714,714,1
|
|
20240906,133100,115135735,709,709,709,709,0
|
|
20240906,133000,115135735,709,709,709,709,0
|
|
20240906,132900,115135735,709,709,709,709,0
|
|
20240906,132800,115135735,709,712,712,709,35
|
|
20240906,132700,115110818,707,714,714,707,154
|
|
20240906,132600,115001910,714,714,714,714,0
|
|
20240906,132500,115001910,714,714,714,714,1
|
|
20240906,132400,115001196,715,715,715,715,0
|
|
20240906,132300,115001196,715,715,715,715,0
|
|
20240906,132200,115001196,715,715,715,715,376
|
|
20240906,132100,114732356,715,715,715,715,0
|
|
20240906,132000,114732356,715,715,715,715,0
|
|
20240906,131900,114732356,715,715,715,715,0
|
|
20240906,131800,114732356,715,715,715,715,2
|
|
20240906,131700,114730926,715,709,715,709,2787
|
|
20240906,131600,112754937,709,709,709,709,0
|
|
20240906,131500,112754937,709,709,709,709,2
|
|
20240906,131400,112753519,709,709,709,709,0
|
|
20240906,131300,112753519,709,706,709,706,2
|
|
20240906,131200,112752104,709,709,709,709,0
|
|
20240906,131100,112752104,709,709,709,709,247
|
|
20240906,131000,112576981,709,709,709,709,3
|
|
20240906,130900,112574854,706,706,706,706,206
|
|
20240906,130800,112429418,710,710,710,710,0
|
|
20240906,130700,112429418,710,710,710,710,0
|
|
20240906,130600,112429418,710,710,710,710,200
|
|
20240906,130500,112287418,710,710,710,710,469
|
|
20240906,130400,111954428,710,710,710,710,0
|
|
20240906,130300,111954428,710,710,710,710,0
|
|
20240906,130200,111954428,710,710,710,710,0
|
|
20240906,130100,111954428,710,710,710,710,0
|
|
20240906,130000,111954428,710,710,710,710,0
|
|
20240906,125900,111954428,710,710,710,710,3
|
|
20240906,125800,111952298,710,710,710,710,0
|
|
20240906,125700,111952298,710,710,710,710,40
|
|
20240906,125600,111923898,710,710,710,710,1
|
|
20240906,125500,111923188,705,705,705,705,0
|
|
20240906,125400,111923188,705,708,708,705,1777
|
|
20240906,125300,110670271,710,710,710,710,0
|
|
20240906,125200,110670271,710,710,710,710,0
|
|
20240906,125100,110670271,710,710,710,710,0
|
|
20240906,125000,110670271,710,710,710,710,3
|
|
20240906,124900,110668141,710,710,710,710,0
|
|
20240906,124800,110668141,710,710,710,710,0
|
|
20240906,124700,110668141,710,710,710,710,0
|
|
20240906,124600,110668141,710,710,710,710,0
|
|
20240906,124500,110668141,710,710,710,710,0
|
|
20240906,124400,110668141,710,710,710,710,1029
|
|
20240906,124300,109937551,710,714,714,710,56
|
|
20240906,124200,109897767,714,714,714,714,185
|
|
20240906,124100,109765677,715,715,715,715,1
|
|
20240906,124000,109764962,715,715,715,715,0
|
|
20240906,123900,109764962,715,715,715,715,0
|
|
20240906,123800,109764962,715,715,715,715,1
|
|
20240906,123700,109764247,711,711,711,711,188
|
|
20240906,123600,109630579,711,711,711,711,128
|
|
20240906,123500,109539571,715,715,715,715,7
|
|
20240906,123400,109534566,715,715,715,715,1398
|
|
20240906,123300,108534996,715,715,715,715,0
|
|
20240906,123200,108534996,715,715,715,715,0
|
|
20240906,123100,108534996,715,715,715,715,0
|
|
20240906,123000,108534996,715,715,715,715,0
|
|
20240906,122900,108534996,715,715,715,715,0
|
|
20240906,122800,108534996,715,715,715,715,3
|
|
20240906,122700,108532851,715,714,715,714,7012
|
|
20240906,122600,103520594,714,714,714,714,3050
|
|
20240906,122500,101342894,714,714,714,714,300
|
|
20240906,122400,101128694,714,714,714,714,1900
|
|
20240906,122300,99772094,714,714,714,714,0
|
|
20240906,122200,99772094,714,714,714,714,0
|
|
20240906,122100,99772094,714,714,714,714,0
|
|
20240906,122000,99772094,714,710,714,710,783
|
|
20240906,121900,99215976,710,710,710,710,2
|
|
20240906,121800,99214556,710,710,710,710,503
|
|
20240906,121700,98857426,710,710,710,710,2
|
|
20240906,121600,98856006,710,710,710,710,59
|
|
20240906,121500,98814116,714,714,714,714,0
|
|
20240906,121400,98814116,714,714,714,714,0
|
|
20240906,121300,98814116,714,709,714,709,10294
|
|
20240906,121200,91472217,706,706,706,706,500
|
|
20240906,121100,91119217,713,713,713,713,4
|
|
20240906,121000,91116365,713,713,713,713,0
|
|
20240906,120900,91116365,713,713,713,713,3
|
|
20240906,120800,91114226,713,713,713,713,0
|
|
20240906,120700,91114226,713,713,713,713,0
|
|
20240906,120600,91114226,713,713,713,713,682
|
|
20240906,120500,90627960,713,711,713,711,2502
|
|
20240906,120400,88849036,711,711,711,711,0
|
|
20240906,120300,88849036,711,711,711,711,1
|
|
20240906,120200,88848325,710,709,710,709,191
|
|
20240906,120100,88712815,710,703,710,703,93
|
|
20240906,120000,88647429,711,711,711,711,2
|
|
20240906,115900,88646007,711,708,711,708,311
|
|
20240906,115800,88425394,708,707,708,707,191
|
|
20240906,115700,88290356,707,707,707,707,0
|
|
20240906,115600,88290356,707,706,707,706,815
|
|
20240906,115500,87714657,707,706,707,706,175
|
|
20240906,115400,87591106,707,707,707,707,0
|
|
20240906,115300,87591106,707,707,707,707,316
|
|
20240906,115200,87367694,707,703,707,702,1187
|
|
20240906,115100,86531489,703,704,709,703,1500
|
|
20240906,115000,85475389,713,713,713,713,0
|
|
20240906,114900,85475389,713,713,713,713,53
|
|
20240906,114800,85437600,713,713,713,713,300
|
|
20240906,114700,85223700,713,713,713,713,458
|
|
20240906,114600,84897146,714,708,714,708,198
|
|
20240906,114500,84756159,707,707,707,707,206
|
|
20240906,114400,84610517,704,707,707,704,75
|
|
20240906,114300,84557617,711,711,711,711,0
|
|
20240906,114200,84557617,711,711,711,711,0
|
|
20240906,114100,84557617,711,711,711,711,0
|
|
20240906,114000,84557617,711,711,711,711,0
|
|
20240906,113900,84557617,711,711,711,711,0
|
|
20240906,113800,84557617,711,711,711,711,0
|
|
20240906,113700,84557617,711,711,711,711,1
|
|
20240906,113600,84556906,711,711,711,711,0
|
|
20240906,113500,84556906,711,711,711,711,0
|
|
20240906,113400,84556906,711,711,711,711,0
|
|
20240906,113300,84556906,711,711,711,711,0
|
|
20240906,113200,84556906,711,711,711,711,1
|
|
20240906,113100,84556195,705,705,705,705,0
|
|
20240906,113000,84556195,705,705,705,705,800
|
|
20240906,112900,83992195,714,714,714,714,562
|
|
20240906,112800,83590927,714,714,714,714,0
|
|
20240906,112700,83590927,714,714,714,714,0
|
|
20240906,112600,83590927,714,714,714,714,1
|
|
20240906,112500,83590213,715,715,715,715,0
|
|
20240906,112400,83590213,715,715,715,715,0
|
|
20240906,112300,83590213,715,712,715,712,728
|
|
20240906,112200,83071068,712,712,712,712,53
|
|
20240906,112100,83033332,713,713,713,713,1
|
|
20240906,112000,83032619,713,710,713,708,226
|
|
20240906,111900,82872541,712,711,712,711,500
|
|
20240906,111800,82516785,711,711,711,710,2000
|
|
20240906,111700,81095007,711,710,711,710,5001
|
|
20240906,111600,77544296,710,710,710,710,10
|
|
20240906,111500,77537196,710,707,710,702,1815
|
|
20240906,111400,76260445,708,708,711,708,1002
|
|
20240906,111300,75551023,708,708,708,708,503
|
|
20240906,111200,75194899,712,712,712,712,0
|
|
20240906,111100,75194899,712,712,712,712,130
|
|
20240906,111000,75102339,712,712,712,712,0
|
|
20240906,110900,75102339,712,712,712,712,1051
|
|
20240906,110800,74354027,712,709,712,709,1561
|
|
20240906,110700,73245391,709,708,709,708,5498
|
|
20240906,110600,69348959,708,708,708,708,200
|
|
20240906,110500,69207359,708,707,708,707,105
|
|
20240906,110400,69133120,707,707,707,707,0
|
|
20240906,110300,69133120,707,707,707,707,1
|
|
20240906,110200,69132413,708,708,708,708,10
|
|
20240906,110100,69125333,708,707,708,707,575
|
|
20240906,110000,68718722,707,705,707,705,17
|
|
20240906,105900,68706734,705,705,707,705,807
|
|
20240906,105800,68137777,705,702,705,702,5088
|
|
20240906,105700,64559915,702,703,703,702,12322
|
|
20240906,105600,55899512,703,703,703,703,71
|
|
20240906,105500,55849599,703,703,703,703,0
|
|
20240906,105400,55849599,703,703,703,703,10
|
|
20240906,105300,55842569,703,703,703,703,0
|
|
20240906,105200,55842569,703,703,703,703,0
|
|
20240906,105100,55842569,703,703,703,703,32
|
|
20240906,105000,55820073,703,703,703,703,10
|
|
20240906,104900,55813043,703,703,703,703,0
|
|
20240906,104800,55813043,703,703,703,703,20
|
|
20240906,104700,55798983,703,703,703,703,0
|
|
20240906,104600,55798983,703,703,703,703,42
|
|
20240906,104500,55769457,703,703,703,703,0
|
|
20240906,104400,55769457,703,703,703,703,0
|
|
20240906,104300,55769457,703,703,703,703,0
|
|
20240906,104200,55769457,703,703,703,703,0
|
|
20240906,104100,55769457,703,703,703,703,0
|
|
20240906,104000,55769457,703,703,703,703,0
|
|
20240906,103900,55769457,703,703,703,703,0
|
|
20240906,103800,55769457,703,704,704,703,104
|
|
20240906,103700,55696341,703,703,703,703,1427
|
|
20240906,103600,54693160,703,703,703,703,0
|
|
20240906,103500,54693160,703,704,704,703,170
|
|
20240906,103400,54573483,705,705,705,705,1
|
|
20240906,103300,54572778,705,705,705,705,0
|
|
20240906,103200,54572778,705,705,705,705,0
|
|
20240906,103100,54572778,705,705,705,705,0
|
|
20240906,103000,54572778,705,705,705,705,0
|
|
20240906,102900,54572778,705,705,705,704,332
|
|
20240906,102800,54339018,705,705,705,705,2
|
|
20240906,102700,54337608,704,704,704,704,10
|
|
20240906,102600,54330568,705,705,705,705,20
|
|
20240906,102500,54316468,705,705,705,705,50
|
|
20240906,102400,54281218,705,705,705,705,10
|
|
20240906,102300,54274168,705,704,705,704,2113
|
|
20240906,102200,52785639,705,705,705,705,0
|
|
20240906,102100,52785639,705,705,705,705,34
|
|
20240906,102000,52761669,705,705,705,705,303
|
|
20240906,101900,52548054,704,704,704,704,7
|
|
20240906,101800,52543126,704,704,704,704,120
|
|
20240906,101700,52458646,704,704,704,704,2
|
|
20240906,101600,52457238,704,704,704,704,30
|
|
20240906,101500,52436118,704,701,704,701,1820
|
|
20240906,101400,51160295,701,699,701,699,56
|
|
20240906,101300,51121143,699,697,699,697,4406
|
|
20240906,101200,48050131,699,701,701,698,3883
|
|
20240906,101100,45332680,701,701,701,701,139
|
|
20240906,101000,45235241,701,702,702,701,1110
|
|
20240906,100900,44457031,702,703,703,702,54
|
|
20240906,100800,44419070,703,703,703,703,20
|
|
20240906,100700,44405010,703,703,703,703,3
|
|
20240906,100600,44402901,703,703,703,701,201
|
|
20240906,100500,44261966,704,704,704,702,8908
|
|
20240906,100400,38007920,704,705,705,704,29
|
|
20240906,100300,37987479,705,705,705,702,5549
|
|
20240906,100200,34091955,705,703,705,703,10
|
|
20240906,100100,34084907,705,705,705,705,0
|
|
20240906,100000,34084907,705,702,705,702,29
|
|
20240906,095900,34064465,702,703,703,702,3034
|
|
20240906,095800,31934590,704,705,705,704,5
|
|
20240906,095700,31931067,705,705,705,705,0
|
|
20240906,095600,31931067,705,705,705,704,22
|
|
20240906,095500,31915577,704,704,705,704,335
|
|
20240906,095400,31679735,705,705,705,705,24
|
|
20240906,095300,31662815,705,705,705,705,1
|
|
20240906,095200,31662110,705,705,705,705,0
|
|
20240906,095100,31662110,705,705,705,705,0
|
|
20240906,095000,31662110,705,700,705,700,450
|
|
20240906,094900,31347055,700,701,705,699,6239
|
|
20240906,094800,26979731,705,705,705,705,100
|
|
20240906,094700,26909231,705,705,705,705,7
|
|
20240906,094600,26904296,701,702,706,701,3823
|
|
20240906,094500,24212768,707,707,707,703,804
|
|
20240906,094400,23647548,705,705,705,705,116
|
|
20240906,094300,23565768,707,707,707,707,205
|
|
20240906,094200,23420833,707,709,709,707,43
|
|
20240906,094100,23390419,708,711,711,708,71
|
|
20240906,094000,23339966,711,711,711,708,81
|
|
20240906,093900,23282406,711,712,712,708,341
|
|
20240906,093800,23040021,709,710,710,709,725
|
|
20240906,093700,22525524,713,713,713,713,50
|
|
20240906,093600,22489874,714,711,714,710,128
|
|
20240906,093500,22398920,715,715,715,715,17
|
|
20240906,093400,22386765,711,715,715,711,133
|
|
20240906,093300,22292194,715,715,715,715,972
|
|
20240906,093200,21597214,715,715,715,715,9
|
|
20240906,093100,21590779,715,715,715,715,51
|
|
20240906,093000,21554314,715,715,715,712,148
|
|
20240906,092900,21448542,715,715,715,715,94
|
|
20240906,092800,21381332,715,715,715,713,56
|
|
20240906,092700,21341378,716,716,716,716,0
|
|
20240906,092600,21341378,716,716,716,716,2
|
|
20240906,092500,21339946,717,717,717,717,0
|
|
20240906,092400,21339946,717,712,717,709,3566
|
|
20240906,092300,18806789,718,713,718,713,138
|
|
20240906,092200,18708385,719,719,719,719,15
|
|
20240906,092100,18697600,720,720,720,720,0
|
|
20240906,092000,18697600,720,721,721,710,25
|
|
20240906,091900,18679784,722,722,722,722,25
|
|
20240906,091800,18661734,720,718,722,718,1737
|
|
20240906,091700,17411740,718,714,718,714,2514
|
|
20240906,091600,15615745,708,708,708,708,1278
|
|
20240906,091500,14710921,680,680,680,680,0
|
|
20240906,091400,14710921,680,713,713,680,17560
|
|
20240906,091300,2511980,723,720,723,711,1001
|
|
20240906,091200,1798174,724,724,724,724,100
|
|
20240906,091100,1725774,724,724,724,724,1
|
|
20240906,091000,1725050,724,724,724,724,5
|
|
20240906,090900,1721430,724,724,724,724,1100
|
|
20240906,090800,925030,724,724,724,724,100
|
|
20240906,090700,852630,724,724,724,724,0
|
|
20240906,090600,852630,724,724,724,724,0
|
|
20240906,090500,852630,724,724,724,724,3
|
|
20240906,090400,850458,725,725,725,725,0
|
|
20240906,090300,850458,725,725,725,725,0
|
|
20240906,090200,850458,725,717,725,717,706
|
|
20240906,090100,344248,725,725,725,725,10
|
|
20240906,090000,336998,725,717,725,717,470
|