605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,190200,770522762,752,752,752,752,14086
|
|
20240911,190100,770522762,752,752,752,752,0
|
|
20240911,190000,770522762,752,752,752,752,0
|
|
20240911,185900,770522762,752,752,752,752,0
|
|
20240911,185800,770522762,752,752,752,752,0
|
|
20240911,185700,770522762,752,752,752,752,0
|
|
20240911,185600,770522762,752,752,752,752,0
|
|
20240911,185500,770522762,752,752,752,752,0
|
|
20240911,185400,770522762,752,752,752,752,0
|
|
20240911,185300,770522762,752,752,752,752,0
|
|
20240911,185200,770522762,752,752,752,752,0
|
|
20240911,185100,770522762,752,752,752,752,0
|
|
20240911,185000,770522762,752,752,752,752,0
|
|
20240911,184900,770522762,752,752,752,752,0
|
|
20240911,184800,770522762,752,752,752,752,0
|
|
20240911,184700,770522762,752,752,752,752,0
|
|
20240911,184600,770522762,752,752,752,752,0
|
|
20240911,184500,770522762,752,752,752,752,0
|
|
20240911,184400,770522762,752,752,752,752,0
|
|
20240911,184300,770522762,752,752,752,752,0
|
|
20240911,184200,770522762,752,752,752,752,0
|
|
20240911,184100,770522762,752,752,752,752,0
|
|
20240911,184000,770522762,752,752,752,752,0
|
|
20240911,183900,770522762,752,752,752,752,0
|
|
20240911,183800,770522762,752,752,752,752,0
|
|
20240911,183700,770522762,752,752,752,752,0
|
|
20240911,183600,770522762,752,752,752,752,0
|
|
20240911,183500,770522762,752,752,752,752,0
|
|
20240911,183400,770522762,752,752,752,752,0
|
|
20240911,183300,770522762,752,752,752,752,0
|
|
20240911,183200,770522762,752,752,752,752,14086
|
|
20240911,183100,770522762,752,752,752,752,0
|
|
20240911,183000,770522762,752,752,752,752,0
|
|
20240911,182900,770522762,752,752,752,752,0
|
|
20240911,182800,770522762,752,752,752,752,0
|
|
20240911,182700,770522762,752,752,752,752,0
|
|
20240911,182600,770522762,752,752,752,752,0
|
|
20240911,182500,770522762,752,752,752,752,0
|
|
20240911,182400,770522762,752,752,752,752,0
|
|
20240911,182300,770522762,752,752,752,752,0
|
|
20240911,182200,770522762,752,752,752,752,0
|
|
20240911,182100,770522762,752,752,752,752,0
|
|
20240911,182000,770522762,752,752,752,752,0
|
|
20240911,181900,770522762,752,752,752,752,0
|
|
20240911,181800,770522762,752,752,752,752,0
|
|
20240911,181700,770522762,752,752,752,752,0
|
|
20240911,181600,770522762,752,752,752,752,0
|
|
20240911,181500,770522762,752,752,752,752,0
|
|
20240911,181400,770522762,752,752,752,752,0
|
|
20240911,181300,770522762,752,752,752,752,0
|
|
20240911,181200,770522762,752,752,752,752,0
|
|
20240911,181100,770522762,752,752,752,752,0
|
|
20240911,181000,770522762,752,752,752,752,0
|
|
20240911,180900,770522762,752,752,752,752,0
|
|
20240911,180800,770522762,752,752,752,752,0
|
|
20240911,180700,770522762,752,752,752,752,0
|
|
20240911,180600,770522762,752,752,752,752,0
|
|
20240911,180500,770522762,752,752,752,752,0
|
|
20240911,180400,770522762,752,752,752,752,0
|
|
20240911,180300,770522762,752,752,752,752,0
|
|
20240911,180200,770522762,752,752,752,752,14086
|
|
20240911,180100,770522762,752,752,752,752,0
|
|
20240911,180000,770522762,752,752,752,752,0
|
|
20240911,175900,770522762,752,752,752,752,0
|
|
20240911,175800,770522762,752,752,752,752,0
|
|
20240911,175700,770522762,752,752,752,752,0
|
|
20240911,175600,770522762,752,752,752,752,0
|
|
20240911,175500,770522762,752,752,752,752,0
|
|
20240911,175400,770522762,752,752,752,752,0
|
|
20240911,175300,770522762,752,752,752,752,0
|
|
20240911,175200,770522762,752,752,752,752,0
|
|
20240911,175100,770522762,752,752,752,752,0
|
|
20240911,175000,770522762,752,752,752,752,0
|
|
20240911,174900,770522762,752,752,752,752,0
|
|
20240911,174800,770522762,752,752,752,752,0
|
|
20240911,174700,770522762,752,752,752,752,0
|
|
20240911,174600,770522762,752,752,752,752,0
|
|
20240911,174500,770522762,752,752,752,752,0
|
|
20240911,174400,770522762,752,752,752,752,0
|
|
20240911,174300,770522762,752,752,752,752,0
|
|
20240911,174200,770522762,752,752,752,752,0
|
|
20240911,174100,770522762,752,752,752,752,0
|
|
20240911,174000,770522762,752,752,752,752,0
|
|
20240911,173900,770522762,752,752,752,752,0
|
|
20240911,173800,770522762,752,752,752,752,0
|
|
20240911,173700,770522762,752,752,752,752,0
|
|
20240911,173600,770522762,752,752,752,752,0
|
|
20240911,173500,770522762,752,752,752,752,0
|
|
20240911,173400,770522762,752,752,752,752,0
|
|
20240911,173300,770522762,752,752,752,752,0
|
|
20240911,173200,770522762,752,752,752,752,14086
|
|
20240911,173100,770522762,752,752,752,752,0
|
|
20240911,173000,770522762,752,752,752,752,0
|
|
20240911,172900,770522762,752,752,752,752,0
|
|
20240911,172800,770522762,752,752,752,752,0
|
|
20240911,172700,770522762,752,752,752,752,0
|
|
20240911,172600,770522762,752,752,752,752,0
|
|
20240911,172500,770522762,752,752,752,752,0
|
|
20240911,172400,770522762,752,752,752,752,0
|
|
20240911,172300,770522762,752,752,752,752,0
|
|
20240911,172200,770522762,752,752,752,752,0
|
|
20240911,172100,770522762,752,752,752,752,0
|
|
20240911,172000,770522762,752,752,752,752,0
|
|
20240911,171900,770522762,752,752,752,752,0
|
|
20240911,171800,770522762,752,752,752,752,0
|
|
20240911,171700,770522762,752,752,752,752,0
|
|
20240911,171600,770522762,752,752,752,752,0
|
|
20240911,171500,770522762,752,752,752,752,0
|
|
20240911,171400,770522762,752,752,752,752,0
|
|
20240911,171300,770522762,752,752,752,752,0
|
|
20240911,171200,770522762,752,752,752,752,0
|
|
20240911,171100,770522762,752,752,752,752,0
|
|
20240911,171000,770522762,752,752,752,752,0
|
|
20240911,170900,770522762,752,752,752,752,0
|
|
20240911,170800,770522762,752,752,752,752,0
|
|
20240911,170700,770522762,752,752,752,752,0
|
|
20240911,170600,770522762,752,752,752,752,0
|
|
20240911,170500,770522762,752,752,752,752,0
|
|
20240911,170400,770522762,752,752,752,752,0
|
|
20240911,170300,770522762,752,752,752,752,0
|
|
20240911,170200,770522762,752,752,752,752,14086
|
|
20240911,170100,770522762,752,752,752,752,0
|
|
20240911,170000,770522762,752,752,752,752,0
|
|
20240911,165900,770522762,752,752,752,752,0
|
|
20240911,165800,770522762,752,752,752,752,0
|
|
20240911,165700,770522762,752,752,752,752,0
|
|
20240911,165600,770522762,752,752,752,752,0
|
|
20240911,165500,770522762,752,752,752,752,0
|
|
20240911,165400,770522762,752,752,752,752,0
|
|
20240911,165300,770522762,752,752,752,752,0
|
|
20240911,165200,770522762,752,752,752,752,0
|
|
20240911,165100,770522762,752,752,752,752,0
|
|
20240911,165000,770522762,752,752,752,752,0
|
|
20240911,164900,770522762,752,752,752,752,0
|
|
20240911,164800,770522762,752,752,752,752,0
|
|
20240911,164700,770522762,752,752,752,752,0
|
|
20240911,164600,770522762,752,752,752,752,0
|
|
20240911,164500,770522762,752,752,752,752,0
|
|
20240911,164400,770522762,752,752,752,752,0
|
|
20240911,164300,770522762,752,752,752,752,0
|
|
20240911,164200,770522762,752,752,752,752,0
|
|
20240911,164100,770522762,752,752,752,752,0
|
|
20240911,164000,770522762,752,752,752,752,0
|
|
20240911,163900,770522762,752,752,752,752,0
|
|
20240911,163800,770522762,752,752,752,752,0
|
|
20240911,163700,770522762,752,752,752,752,0
|
|
20240911,163600,770522762,752,752,752,752,0
|
|
20240911,163500,770522762,752,752,752,752,0
|
|
20240911,163400,770522762,752,752,752,752,0
|
|
20240911,163300,770522762,752,752,752,752,0
|
|
20240911,163200,770522762,752,752,752,752,14086
|
|
20240911,163100,770522762,752,752,752,752,0
|
|
20240911,163000,770522762,752,752,752,752,0
|
|
20240911,162900,770522762,752,752,752,752,0
|
|
20240911,162800,770522762,752,752,752,752,0
|
|
20240911,162700,770522762,752,752,752,752,0
|
|
20240911,162600,770522762,752,752,752,752,0
|
|
20240911,162500,770522762,752,752,752,752,0
|
|
20240911,162400,770522762,752,752,752,752,0
|
|
20240911,162300,770522762,752,752,752,752,0
|
|
20240911,162200,770522762,752,752,752,752,0
|
|
20240911,162100,770522762,752,752,752,752,0
|
|
20240911,162000,770522762,752,752,752,752,0
|
|
20240911,161900,770522762,752,752,752,752,0
|
|
20240911,161800,770522762,752,752,752,752,0
|
|
20240911,161700,770522762,752,752,752,752,0
|
|
20240911,161600,770522762,752,752,752,752,0
|
|
20240911,161500,770522762,752,752,752,752,0
|
|
20240911,161400,770522762,752,752,752,752,0
|
|
20240911,161300,770522762,752,752,752,752,0
|
|
20240911,161200,770522762,752,752,752,752,0
|
|
20240911,161100,770522762,752,752,752,752,0
|
|
20240911,161000,770522762,752,752,752,752,0
|
|
20240911,160900,770522762,752,752,752,752,0
|
|
20240911,160800,770522762,752,752,752,752,0
|
|
20240911,160700,770522762,752,752,752,752,0
|
|
20240911,160600,770522762,752,752,752,752,0
|
|
20240911,160500,770522762,752,752,752,752,0
|
|
20240911,160400,770522762,752,752,752,752,0
|
|
20240911,160300,770522762,752,752,752,752,0
|
|
20240911,160200,770522762,752,752,752,752,14086
|
|
20240911,160100,770522762,752,752,752,752,0
|
|
20240911,160000,770522762,752,752,752,752,0
|
|
20240911,155900,770522762,752,752,752,752,0
|
|
20240911,155800,770522762,752,752,752,752,0
|
|
20240911,155700,770522762,752,752,752,752,0
|
|
20240911,155600,770522762,752,752,752,752,0
|
|
20240911,155500,770522762,752,752,752,752,0
|
|
20240911,155400,770522762,752,752,752,752,0
|
|
20240911,155300,770522762,752,752,752,752,0
|
|
20240911,155200,770522762,752,752,752,752,0
|
|
20240911,155100,770522762,752,752,752,752,0
|
|
20240911,155000,770522762,752,752,752,752,0
|
|
20240911,154900,770522762,752,752,752,752,0
|
|
20240911,154800,770522762,752,752,752,752,0
|
|
20240911,154700,770522762,752,752,752,752,0
|
|
20240911,154600,770522762,752,752,752,752,0
|
|
20240911,154500,770522762,752,752,752,752,0
|
|
20240911,154400,770522762,752,752,752,752,0
|
|
20240911,154300,770522762,752,752,752,752,0
|
|
20240911,154200,770522762,752,752,752,752,0
|
|
20240911,154100,770522762,752,752,752,752,0
|
|
20240911,154000,770522762,752,752,752,752,0
|
|
20240911,153900,770522762,752,752,752,752,0
|
|
20240911,153800,770522762,752,752,752,752,0
|
|
20240911,153700,770522762,752,752,752,752,0
|
|
20240911,153600,770522762,752,752,752,752,0
|
|
20240911,153500,770522762,752,752,752,752,0
|
|
20240911,153400,770522762,752,752,752,752,0
|
|
20240911,153300,770522762,752,752,752,752,0
|
|
20240911,153200,770522762,752,752,752,752,14086
|
|
20240911,153100,770522762,752,752,752,752,0
|
|
20240911,153000,770522762,752,752,752,752,14086
|
|
20240911,152900,759930090,759,759,759,759,0
|
|
20240911,152800,759930090,759,759,759,759,0
|
|
20240911,152700,759930090,759,759,759,759,0
|
|
20240911,152600,759930090,759,759,759,759,0
|
|
20240911,152500,759930090,759,759,759,759,0
|
|
20240911,152400,759930090,759,759,759,759,0
|
|
20240911,152300,759930090,759,759,759,759,0
|
|
20240911,152200,759930090,759,759,759,759,0
|
|
20240911,152100,759930090,759,759,759,759,0
|
|
20240911,152000,759930090,759,759,759,759,0
|
|
20240911,151900,759930090,759,754,759,751,11830
|
|
20240911,151800,751002736,755,758,758,749,13566
|
|
20240911,151700,740826801,758,759,760,757,1836
|
|
20240911,151600,739433687,761,760,761,752,1629
|
|
20240911,151500,738196570,760,765,765,750,20534
|
|
20240911,151400,722620026,759,754,775,753,144491
|
|
20240911,151300,611830381,754,753,754,753,202
|
|
20240911,151200,611678274,754,755,755,754,214
|
|
20240911,151100,611516917,753,749,754,749,9788
|
|
20240911,151000,604156343,749,751,751,745,453
|
|
20240911,150900,603818215,750,750,750,743,6338
|
|
20240911,150800,599074059,748,742,749,742,23864
|
|
20240911,150700,581297527,743,740,743,740,3211
|
|
20240911,150600,578921382,740,739,740,739,2778
|
|
20240911,150500,576867278,739,739,739,739,0
|
|
20240911,150400,576867278,739,736,739,736,858
|
|
20240911,150300,576233634,738,736,738,736,34
|
|
20240911,150200,576208602,737,737,737,737,7
|
|
20240911,150100,576203443,737,737,737,737,0
|
|
20240911,150000,576203443,737,738,738,737,1613
|
|
20240911,145900,575014561,738,738,738,738,9
|
|
20240911,145800,575007919,738,738,738,738,18
|
|
20240911,145700,574994635,738,738,738,738,58
|
|
20240911,145600,574951831,738,739,740,738,1382
|
|
20240911,145500,573930741,740,740,740,739,88
|
|
20240911,145400,573865656,745,745,745,745,101
|
|
20240911,145300,573790411,745,744,745,744,15816
|
|
20240911,145200,562023204,744,737,744,737,1864
|
|
20240911,145100,560648177,737,737,737,737,100
|
|
20240911,145000,560574477,732,735,738,732,6282
|
|
20240911,144900,555949182,735,735,735,735,103
|
|
20240911,144800,555873477,735,734,735,734,106
|
|
20240911,144700,555795672,734,734,734,734,0
|
|
20240911,144600,555795672,734,731,734,725,2041
|
|
20240911,144500,554312224,734,732,735,732,1935
|
|
20240911,144400,552895799,732,731,732,731,3
|
|
20240911,144300,552893604,732,732,732,732,1084
|
|
20240911,144200,552100116,735,735,735,735,0
|
|
20240911,144100,552100116,735,735,735,735,25
|
|
20240911,144000,552081741,739,739,739,739,0
|
|
20240911,143900,552081741,739,739,739,739,0
|
|
20240911,143800,552081741,739,738,739,720,23850
|
|
20240911,143700,534674358,735,735,735,735,1
|
|
20240911,143600,534673623,744,744,744,744,0
|
|
20240911,143500,534673623,744,734,744,734,681
|
|
20240911,143400,534173314,735,735,735,735,0
|
|
20240911,143300,534173314,735,735,735,735,0
|
|
20240911,143200,534173314,735,732,735,729,3314
|
|
20240911,143100,531746717,731,732,733,729,27837
|
|
20240911,143000,511440003,732,738,738,732,25713
|
|
20240911,142900,492530121,738,738,738,738,0
|
|
20240911,142800,492530121,738,738,738,738,4
|
|
20240911,142700,492527169,746,740,746,738,1016
|
|
20240911,142600,491776695,741,744,744,741,802
|
|
20240911,142500,491182029,747,747,747,747,0
|
|
20240911,142400,491182029,747,747,747,747,4
|
|
20240911,142300,491179041,744,744,744,744,0
|
|
20240911,142200,491179041,744,749,749,744,988
|
|
20240911,142100,490439039,749,748,749,748,35
|
|
20240911,142000,490412858,748,748,748,748,15
|
|
20240911,141900,490401638,749,745,749,745,1104
|
|
20240911,141800,489577141,746,743,746,743,37
|
|
20240911,141700,489549644,748,748,748,748,0
|
|
20240911,141600,489549644,748,748,748,748,12
|
|
20240911,141500,489540668,748,747,748,743,92
|
|
20240911,141400,489471942,748,748,748,748,0
|
|
20240911,141300,489471942,748,748,748,748,0
|
|
20240911,141200,489471942,748,746,748,746,91
|
|
20240911,141100,489403991,746,742,746,742,2
|
|
20240911,141000,489402503,749,748,749,748,201
|
|
20240911,140900,489252154,748,748,748,748,2
|
|
20240911,140800,489250658,750,752,752,744,623
|
|
20240911,140700,488784960,752,752,752,752,16
|
|
20240911,140600,488772928,753,750,753,750,103
|
|
20240911,140500,488695591,754,754,754,753,105
|
|
20240911,140400,488616523,755,747,755,747,4703
|
|
20240911,140300,485092307,747,747,747,747,206
|
|
20240911,140200,484938425,748,745,748,739,2111
|
|
20240911,140100,483375926,748,748,748,745,703
|
|
20240911,140000,482851966,747,746,747,739,1816
|
|
20240911,135900,481499774,747,746,747,746,676
|
|
20240911,135800,480995477,746,741,746,740,1001
|
|
20240911,135700,480253743,740,740,740,740,2
|
|
20240911,135600,480252263,746,746,746,740,18
|
|
20240911,135500,480238931,740,742,742,740,559
|
|
20240911,135400,479825097,742,742,742,742,130
|
|
20240911,135300,479728637,742,746,746,742,31
|
|
20240911,135200,479705631,742,742,742,742,20
|
|
20240911,135100,479690791,746,746,746,746,0
|
|
20240911,135000,479690791,746,746,746,746,0
|
|
20240911,134900,479690791,746,747,748,743,902
|
|
20240911,134800,479020383,748,745,748,742,802
|
|
20240911,134700,478423787,748,748,748,748,0
|
|
20240911,134600,478423787,748,745,748,745,6
|
|
20240911,134500,478419314,750,750,750,745,1708
|
|
20240911,134400,477146839,750,750,750,750,16
|
|
20240911,134300,477134839,753,753,753,753,0
|
|
20240911,134200,477134839,753,753,753,753,0
|
|
20240911,134100,477134839,753,753,753,753,0
|
|
20240911,134000,477134839,753,753,753,753,13
|
|
20240911,133900,477125050,753,753,753,753,86
|
|
20240911,133800,477060292,753,754,754,753,74
|
|
20240911,133700,477004569,749,757,757,744,513
|
|
20240911,133600,476617096,757,741,757,741,59825
|
|
20240911,133500,431899365,741,741,741,741,31
|
|
20240911,133400,431876394,741,735,741,735,1119
|
|
20240911,133300,431053923,735,737,737,735,1726
|
|
20240911,133200,429784433,741,741,741,736,9
|
|
20240911,133100,429777782,735,741,741,735,2476
|
|
20240911,133000,427952829,741,741,741,741,786
|
|
20240911,132900,427370403,741,741,741,741,100
|
|
20240911,132800,427296303,744,744,744,744,0
|
|
20240911,132700,427296303,744,744,744,744,0
|
|
20240911,132600,427296303,744,744,744,744,0
|
|
20240911,132500,427296303,744,744,744,744,51
|
|
20240911,132400,427258359,743,743,743,743,75
|
|
20240911,132300,427202634,743,743,743,743,350
|
|
20240911,132200,426942584,745,745,745,745,175
|
|
20240911,132100,426812209,745,745,745,745,23
|
|
20240911,132000,426795074,746,746,746,746,0
|
|
20240911,131900,426795074,746,746,746,746,1
|
|
20240911,131800,426794328,740,740,740,740,5
|
|
20240911,131700,426790628,746,745,746,745,25
|
|
20240911,131600,426772001,745,743,745,743,254
|
|
20240911,131500,426583265,743,743,743,743,0
|
|
20240911,131400,426583265,743,742,743,742,54
|
|
20240911,131300,426543196,743,743,743,743,1
|
|
20240911,131200,426542453,745,745,745,745,0
|
|
20240911,131100,426542453,745,745,745,745,0
|
|
20240911,131000,426542453,745,745,745,745,0
|
|
20240911,130900,426542453,745,747,747,745,203
|
|
20240911,130800,426391063,747,747,747,747,0
|
|
20240911,130700,426391063,747,747,747,747,10
|
|
20240911,130600,426383593,747,747,747,747,50
|
|
20240911,130500,426346243,747,747,747,747,0
|
|
20240911,130400,426346243,747,747,747,739,320
|
|
20240911,130300,426109739,739,747,747,739,232
|
|
20240911,130200,425937491,747,747,747,747,0
|
|
20240911,130100,425937491,747,747,747,747,0
|
|
20240911,130000,425937491,747,738,747,735,906
|
|
20240911,125900,425270977,741,749,749,741,883
|
|
20240911,125800,424610370,749,749,749,749,0
|
|
20240911,125700,424610370,749,749,749,749,0
|
|
20240911,125600,424610370,749,748,749,748,624
|
|
20240911,125500,424142995,750,750,750,750,0
|
|
20240911,125400,424142995,750,750,750,750,0
|
|
20240911,125300,424142995,750,750,750,750,0
|
|
20240911,125200,424142995,750,746,750,746,6457
|
|
20240911,125100,419304257,746,746,746,746,1
|
|
20240911,125000,419303511,746,745,746,745,1005
|
|
20240911,124900,418554785,745,745,745,745,0
|
|
20240911,124800,418554785,745,745,745,745,1
|
|
20240911,124700,418554040,737,737,737,737,0
|
|
20240911,124600,418554040,737,740,740,737,3755
|
|
20240911,124500,415785868,745,744,745,744,40
|
|
20240911,124400,415756105,739,739,739,739,0
|
|
20240911,124300,415756105,739,738,739,738,369
|
|
20240911,124200,415483746,738,736,738,736,1002
|
|
20240911,124100,414746270,738,739,739,735,3705
|
|
20240911,124000,412021636,745,741,745,740,811
|
|
20240911,123900,411421365,742,742,742,742,1041
|
|
20240911,123800,410648943,746,746,746,746,1
|
|
20240911,123700,410648197,745,745,745,745,13
|
|
20240911,123600,410638512,745,745,745,745,1000
|
|
20240911,123500,409893512,745,745,745,745,1000
|
|
20240911,123400,409148512,745,745,745,745,705
|
|
20240911,123300,408623287,745,745,745,745,1
|
|
20240911,123200,408622542,741,741,741,741,24
|
|
20240911,123100,408604758,745,746,746,745,10
|
|
20240911,123000,408597307,741,746,746,741,88
|
|
20240911,122900,408532089,746,746,746,746,0
|
|
20240911,122800,408532089,746,740,746,740,4016
|
|
20240911,122700,405556925,740,740,740,740,0
|
|
20240911,122600,405556925,740,740,740,740,0
|
|
20240911,122500,405556925,740,739,740,739,125
|
|
20240911,122400,405464549,739,737,739,737,3265
|
|
20240911,122300,403054521,737,735,737,735,6040
|
|
20240911,122200,398614341,735,735,735,735,117
|
|
20240911,122100,398528346,736,736,736,736,0
|
|
20240911,122000,398528346,736,736,736,736,0
|
|
20240911,121900,398528346,736,736,736,736,1
|
|
20240911,121800,398527610,734,735,735,734,1503
|
|
20240911,121700,397424328,736,736,736,736,0
|
|
20240911,121600,397424328,736,736,736,736,42
|
|
20240911,121500,397393416,736,736,736,736,40
|
|
20240911,121400,397363976,736,736,736,736,0
|
|
20240911,121300,397363976,736,736,736,736,71
|
|
20240911,121200,397311720,737,735,737,735,101
|
|
20240911,121100,397237483,735,736,737,734,4917
|
|
20240911,121000,393627321,738,735,738,735,1056
|
|
20240911,120900,392851158,735,736,736,735,122
|
|
20240911,120800,392761408,735,736,736,735,2001
|
|
20240911,120700,391290615,738,736,738,736,3
|
|
20240911,120600,391288405,738,738,738,738,2
|
|
20240911,120500,391286929,739,739,739,739,0
|
|
20240911,120400,391286929,739,739,739,739,24
|
|
20240911,120300,391269193,739,739,739,739,0
|
|
20240911,120200,391269193,739,735,739,735,656
|
|
20240911,120100,390787029,736,741,741,736,2002
|
|
20240911,120000,389313517,740,739,740,739,2698
|
|
20240911,115900,387318939,739,739,739,739,0
|
|
20240911,115800,387318939,739,735,739,735,3250
|
|
20240911,115700,384927589,739,738,739,737,2033
|
|
20240911,115600,383429234,738,735,738,735,2249
|
|
20240911,115500,381775610,738,736,738,734,1620
|
|
20240911,115400,380584893,740,740,741,735,2348
|
|
20240911,115300,378847898,739,734,739,732,6273
|
|
20240911,115200,374250096,734,740,740,734,110
|
|
20240911,115100,374169296,741,737,741,733,5696
|
|
20240911,115000,369990763,747,741,747,736,1714
|
|
20240911,114900,368721691,740,742,747,740,6042
|
|
20240911,114800,364243980,742,745,745,742,2000
|
|
20240911,114700,362758086,748,752,752,747,5975
|
|
20240911,114600,358278905,754,754,754,754,6
|
|
20240911,114500,358274381,755,755,755,755,0
|
|
20240911,114400,358274381,755,751,755,751,400
|
|
20240911,114300,357972485,751,752,755,750,8664
|
|
20240911,114200,351471182,751,753,763,751,1341
|
|
20240911,114100,350462097,751,762,764,751,4233
|
|
20240911,114000,347250701,764,744,766,744,22652
|
|
20240911,113900,330088596,744,745,745,744,781
|
|
20240911,113800,329507530,744,745,745,744,604
|
|
20240911,113700,329058149,746,746,746,746,102
|
|
20240911,113600,328982057,744,747,747,744,2265
|
|
20240911,113500,327292343,747,751,751,747,222
|
|
20240911,113400,327126501,747,750,752,747,675
|
|
20240911,113300,326620276,752,752,753,750,5205
|
|
20240911,113200,322701709,753,753,753,746,9399
|
|
20240911,113100,315666041,753,747,753,747,3
|
|
20240911,113000,315663788,754,754,754,753,4027
|
|
20240911,112900,312628430,754,754,754,754,10
|
|
20240911,112800,312620890,755,753,755,746,2891
|
|
20240911,112700,310440871,755,746,755,746,3061
|
|
20240911,112600,308135576,746,753,755,746,2143
|
|
20240911,112500,306519542,754,750,755,742,1339
|
|
20240911,112400,305524255,755,754,759,754,16887
|
|
20240911,112300,292771067,754,750,754,748,2227
|
|
20240911,112200,291098198,754,749,755,749,3319
|
|
20240911,112100,288608102,748,745,748,745,6420
|
|
20240911,112000,283812836,742,742,745,742,3536
|
|
20240911,111900,281186489,743,739,743,739,11972
|
|
20240911,111800,272325828,736,738,739,736,227
|
|
20240911,111700,272158099,738,733,738,733,4
|
|
20240911,111600,272155152,739,740,740,732,1113
|
|
20240911,111500,271337564,740,733,740,733,1013
|
|
20240911,111400,270592628,732,736,736,731,21758
|
|
20240911,111300,254646065,736,738,741,736,3345
|
|
20240911,111200,252182772,743,743,743,743,1
|
|
20240911,111100,252182029,743,745,745,736,2448
|
|
20240911,111000,250365253,745,745,745,745,600
|
|
20240911,110900,249918253,745,751,751,740,17015
|
|
20240911,110800,237260003,759,761,770,749,71988
|
|
20240911,110700,182658007,763,734,774,733,67860
|
|
20240911,110600,131620434,733,734,741,733,8515
|
|
20240911,110500,125340569,739,738,743,731,25059
|
|
20240911,110400,106820472,738,731,738,728,4502
|
|
20240911,110300,103514673,733,737,739,733,3490
|
|
20240911,110200,100941572,737,733,737,731,11158
|
|
20240911,110100,92745026,733,725,734,725,14622
|
|
20240911,110000,82088285,725,725,725,725,0
|
|
20240911,105900,82088285,725,721,728,720,9908
|
|
20240911,105800,74949423,728,728,728,724,10
|
|
20240911,105700,74942171,728,728,728,728,200
|
|
20240911,105600,74796571,730,730,730,724,12823
|
|
20240911,105500,65460863,730,731,731,724,123
|
|
20240911,105400,65371779,732,721,735,721,33146
|
|
20240911,105300,41245408,720,720,720,720,7553
|
|
20240911,105200,35807248,720,720,720,720,4
|
|
20240911,105100,35804368,720,720,720,720,6944
|
|
20240911,105000,30804688,720,720,720,720,0
|
|
20240911,104900,30804688,720,720,720,720,0
|
|
20240911,104800,30804688,720,718,720,718,4314
|
|
20240911,104700,27707229,718,718,718,718,52
|
|
20240911,104600,27669893,718,718,718,718,0
|
|
20240911,104500,27669893,718,716,718,716,522
|
|
20240911,104400,27295195,717,718,718,717,6528
|
|
20240911,104300,22614346,719,719,719,719,1
|
|
20240911,104200,22613627,718,718,718,718,500
|
|
20240911,104100,22254627,718,719,719,718,332
|
|
20240911,104000,22016246,720,720,720,720,0
|
|
20240911,103900,22016246,720,720,720,720,0
|
|
20240911,103800,22016246,720,720,720,720,0
|
|
20240911,103700,22016246,720,720,720,720,2
|
|
20240911,103600,22014806,718,718,718,718,5
|
|
20240911,103500,22011216,718,718,718,718,0
|
|
20240911,103400,22011216,718,718,718,718,10
|
|
20240911,103300,22004036,718,719,719,718,2173
|
|
20240911,103200,20443194,720,720,720,720,0
|
|
20240911,103100,20443194,720,720,720,720,0
|
|
20240911,103000,20443194,720,720,720,720,50
|
|
20240911,102900,20407194,720,720,720,720,0
|
|
20240911,102800,20407194,720,720,720,720,0
|
|
20240911,102700,20407194,720,720,720,720,0
|
|
20240911,102600,20407194,720,720,720,720,1005
|
|
20240911,102500,19683594,720,720,720,720,0
|
|
20240911,102400,19683594,720,720,720,720,25
|
|
20240911,102300,19665594,720,720,720,720,0
|
|
20240911,102200,19665594,720,720,720,720,11
|
|
20240911,102100,19657674,720,719,720,719,164
|
|
20240911,102000,19539757,720,720,720,720,50
|
|
20240911,101900,19503757,720,720,720,720,0
|
|
20240911,101800,19503757,720,720,720,720,0
|
|
20240911,101700,19503757,720,720,720,720,901
|
|
20240911,101600,18855037,720,720,720,720,0
|
|
20240911,101500,18855037,720,720,720,720,0
|
|
20240911,101400,18855037,720,720,720,720,11
|
|
20240911,101300,18847117,720,719,720,719,101
|
|
20240911,101200,18774488,719,719,719,719,102
|
|
20240911,101100,18701150,719,719,719,719,145
|
|
20240911,101000,18596895,719,719,719,719,50
|
|
20240911,100900,18560945,719,719,719,719,8
|
|
20240911,100800,18555193,719,719,719,719,0
|
|
20240911,100700,18555193,719,719,719,719,17
|
|
20240911,100600,18542970,719,719,719,719,87
|
|
20240911,100500,18480417,720,720,720,720,11
|
|
20240911,100400,18472497,717,720,720,717,166
|
|
20240911,100300,18353411,720,720,720,719,83
|
|
20240911,100200,18293692,720,720,720,720,7
|
|
20240911,100100,18288652,720,720,720,720,0
|
|
20240911,100000,18288652,720,720,720,720,32
|
|
20240911,095900,18265612,720,719,720,719,13
|
|
20240911,095800,18256264,720,720,720,720,0
|
|
20240911,095700,18256264,720,720,720,720,139
|
|
20240911,095600,18156184,720,720,720,720,0
|
|
20240911,095500,18156184,720,717,720,717,52
|
|
20240911,095400,18118894,720,717,720,717,3052
|
|
20240911,095300,15930592,717,720,720,717,3348
|
|
20240911,095200,13529770,720,720,720,720,30
|
|
20240911,095100,13508170,720,720,720,719,3204
|
|
20240911,095000,11203887,721,721,721,721,157
|
|
20240911,094900,11090690,722,722,722,722,453
|
|
20240911,094800,10763624,724,724,724,724,10
|
|
20240911,094700,10756384,724,724,724,724,2
|
|
20240911,094600,10754936,724,724,724,724,0
|
|
20240911,094500,10754936,724,724,724,724,0
|
|
20240911,094400,10754936,724,723,724,722,64
|
|
20240911,094300,10708698,724,723,724,722,22
|
|
20240911,094200,10692809,724,724,724,724,2
|
|
20240911,094100,10691361,724,724,724,724,700
|
|
20240911,094000,10184561,725,725,725,725,65
|
|
20240911,093900,10137436,725,725,725,725,25
|
|
20240911,093800,10119311,725,724,725,724,1351
|
|
20240911,093700,9140136,724,724,724,724,1000
|
|
20240911,093600,8416136,724,724,724,719,4103
|
|
20240911,093500,5462231,724,724,724,724,157
|
|
20240911,093400,5348563,724,724,724,724,5
|
|
20240911,093300,5344943,724,724,724,724,98
|
|
20240911,093200,5273991,725,725,725,725,4
|
|
20240911,093100,5271091,725,725,725,725,1
|
|
20240911,093000,5270366,724,724,724,724,1159
|
|
20240911,092900,4431250,724,724,724,724,1
|
|
20240911,092800,4430526,724,724,724,724,1
|
|
20240911,092700,4429802,723,723,723,723,141
|
|
20240911,092600,4327859,721,721,721,721,0
|
|
20240911,092500,4327859,721,721,721,721,0
|
|
20240911,092400,4327859,721,721,721,721,0
|
|
20240911,092300,4327859,721,722,722,721,736
|
|
20240911,092200,3797100,724,724,724,724,0
|
|
20240911,092100,3797100,724,724,724,724,0
|
|
20240911,092000,3797100,724,724,724,724,0
|
|
20240911,091900,3797100,724,724,724,724,0
|
|
20240911,091800,3797100,724,722,724,722,501
|
|
20240911,091700,3435376,724,724,724,724,0
|
|
20240911,091600,3435376,724,721,724,721,738
|
|
20240911,091500,2902682,722,722,722,721,189
|
|
20240911,091400,2766409,721,722,722,721,58
|
|
20240911,091300,2724585,722,722,722,722,618
|
|
20240911,091200,2278389,722,721,722,721,329
|
|
20240911,091100,2041151,722,724,724,722,651
|
|
20240911,091000,1571127,722,722,722,722,100
|
|
20240911,090900,1498927,725,725,725,725,0
|
|
20240911,090800,1498927,725,724,725,724,1048
|
|
20240911,090700,739546,725,725,725,725,0
|
|
20240911,090600,739546,725,725,725,725,20
|
|
20240911,090500,725046,725,725,725,725,0
|
|
20240911,090400,725046,725,725,725,725,16
|
|
20240911,090300,713446,725,725,725,725,0
|
|
20240911,090200,713446,725,719,725,719,13
|
|
20240911,090100,704027,725,725,725,725,13
|
|
20240911,090000,694602,725,719,725,719,916
|