605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,190200,190702004,752,752,752,752,1114
|
|
20240912,190100,190702004,752,752,752,752,0
|
|
20240912,190000,190702004,752,752,752,752,0
|
|
20240912,185900,190702004,752,752,752,752,0
|
|
20240912,185800,190702004,752,752,752,752,0
|
|
20240912,185700,190702004,752,752,752,752,0
|
|
20240912,185600,190702004,752,752,752,752,0
|
|
20240912,185500,190702004,752,752,752,752,0
|
|
20240912,185400,190702004,752,752,752,752,0
|
|
20240912,185300,190702004,752,752,752,752,0
|
|
20240912,185200,190702004,752,752,752,752,0
|
|
20240912,185100,190702004,752,752,752,752,0
|
|
20240912,185000,190702004,752,752,752,752,0
|
|
20240912,184900,190702004,752,752,752,752,0
|
|
20240912,184800,190702004,752,752,752,752,0
|
|
20240912,184700,190702004,752,752,752,752,0
|
|
20240912,184600,190702004,752,752,752,752,0
|
|
20240912,184500,190702004,752,752,752,752,0
|
|
20240912,184400,190702004,752,752,752,752,0
|
|
20240912,184300,190702004,752,752,752,752,0
|
|
20240912,184200,190702004,752,752,752,752,0
|
|
20240912,184100,190702004,752,752,752,752,0
|
|
20240912,184000,190702004,752,752,752,752,0
|
|
20240912,183900,190702004,752,752,752,752,0
|
|
20240912,183800,190702004,752,752,752,752,0
|
|
20240912,183700,190702004,752,752,752,752,0
|
|
20240912,183600,190702004,752,752,752,752,0
|
|
20240912,183500,190702004,752,752,752,752,0
|
|
20240912,183400,190702004,752,752,752,752,0
|
|
20240912,183300,190702004,752,752,752,752,0
|
|
20240912,183200,190702004,752,752,752,752,1114
|
|
20240912,183100,190702004,752,752,752,752,0
|
|
20240912,183000,190702004,752,752,752,752,0
|
|
20240912,182900,190702004,752,752,752,752,0
|
|
20240912,182800,190702004,752,752,752,752,0
|
|
20240912,182700,190702004,752,752,752,752,0
|
|
20240912,182600,190702004,752,752,752,752,0
|
|
20240912,182500,190702004,752,752,752,752,0
|
|
20240912,182400,190702004,752,752,752,752,0
|
|
20240912,182300,190702004,752,752,752,752,0
|
|
20240912,182200,190702004,752,752,752,752,0
|
|
20240912,182100,190702004,752,752,752,752,0
|
|
20240912,182000,190702004,752,752,752,752,0
|
|
20240912,181900,190702004,752,752,752,752,0
|
|
20240912,181800,190702004,752,752,752,752,0
|
|
20240912,181700,190702004,752,752,752,752,0
|
|
20240912,181600,190702004,752,752,752,752,0
|
|
20240912,181500,190702004,752,752,752,752,0
|
|
20240912,181400,190702004,752,752,752,752,0
|
|
20240912,181300,190702004,752,752,752,752,0
|
|
20240912,181200,190702004,752,752,752,752,0
|
|
20240912,181100,190702004,752,752,752,752,0
|
|
20240912,181000,190702004,752,752,752,752,0
|
|
20240912,180900,190702004,752,752,752,752,0
|
|
20240912,180800,190702004,752,752,752,752,0
|
|
20240912,180700,190702004,752,752,752,752,0
|
|
20240912,180600,190702004,752,752,752,752,0
|
|
20240912,180500,190702004,752,752,752,752,0
|
|
20240912,180400,190702004,752,752,752,752,0
|
|
20240912,180300,190702004,752,752,752,752,0
|
|
20240912,180200,190702004,752,752,752,752,1114
|
|
20240912,180100,190702004,752,752,752,752,0
|
|
20240912,180000,190702004,752,752,752,752,0
|
|
20240912,175900,190702004,752,752,752,752,0
|
|
20240912,175800,190702004,752,752,752,752,0
|
|
20240912,175700,190702004,752,752,752,752,0
|
|
20240912,175600,190702004,752,752,752,752,0
|
|
20240912,175500,190702004,752,752,752,752,0
|
|
20240912,175400,190702004,752,752,752,752,0
|
|
20240912,175300,190702004,752,752,752,752,0
|
|
20240912,175200,190702004,752,752,752,752,0
|
|
20240912,175100,190702004,752,752,752,752,0
|
|
20240912,175000,190702004,752,752,752,752,0
|
|
20240912,174900,190702004,752,752,752,752,0
|
|
20240912,174800,190702004,752,752,752,752,0
|
|
20240912,174700,190702004,752,752,752,752,0
|
|
20240912,174600,190702004,752,752,752,752,0
|
|
20240912,174500,190702004,752,752,752,752,0
|
|
20240912,174400,190702004,752,752,752,752,0
|
|
20240912,174300,190702004,752,752,752,752,0
|
|
20240912,174200,190702004,752,752,752,752,0
|
|
20240912,174100,190702004,752,752,752,752,0
|
|
20240912,174000,190702004,752,752,752,752,0
|
|
20240912,173900,190702004,752,752,752,752,0
|
|
20240912,173800,190702004,752,752,752,752,0
|
|
20240912,173700,190702004,752,752,752,752,0
|
|
20240912,173600,190702004,752,752,752,752,0
|
|
20240912,173500,190702004,752,752,752,752,0
|
|
20240912,173400,190702004,752,752,752,752,0
|
|
20240912,173300,190702004,752,752,752,752,0
|
|
20240912,173200,190702004,752,752,752,752,1114
|
|
20240912,173100,190702004,752,752,752,752,0
|
|
20240912,173000,190702004,752,752,752,752,0
|
|
20240912,172900,190702004,752,752,752,752,0
|
|
20240912,172800,190702004,752,752,752,752,0
|
|
20240912,172700,190702004,752,752,752,752,0
|
|
20240912,172600,190702004,752,752,752,752,0
|
|
20240912,172500,190702004,752,752,752,752,0
|
|
20240912,172400,190702004,752,752,752,752,0
|
|
20240912,172300,190702004,752,752,752,752,0
|
|
20240912,172200,190702004,752,752,752,752,0
|
|
20240912,172100,190702004,752,752,752,752,0
|
|
20240912,172000,190702004,752,752,752,752,0
|
|
20240912,171900,190702004,752,752,752,752,0
|
|
20240912,171800,190702004,752,752,752,752,0
|
|
20240912,171700,190702004,752,752,752,752,0
|
|
20240912,171600,190702004,752,752,752,752,0
|
|
20240912,171500,190702004,752,752,752,752,0
|
|
20240912,171400,190702004,752,752,752,752,0
|
|
20240912,171300,190702004,752,752,752,752,0
|
|
20240912,171200,190702004,752,752,752,752,0
|
|
20240912,171100,190702004,752,752,752,752,0
|
|
20240912,171000,190702004,752,752,752,752,0
|
|
20240912,170900,190702004,752,752,752,752,0
|
|
20240912,170800,190702004,752,752,752,752,0
|
|
20240912,170700,190702004,752,752,752,752,0
|
|
20240912,170600,190702004,752,752,752,752,0
|
|
20240912,170500,190702004,752,752,752,752,0
|
|
20240912,170400,190702004,752,752,752,752,0
|
|
20240912,170300,190702004,752,752,752,752,0
|
|
20240912,170200,190702004,752,752,752,752,1114
|
|
20240912,170100,190702004,752,752,752,752,0
|
|
20240912,170000,190702004,752,752,752,752,0
|
|
20240912,165900,190702004,752,752,752,752,0
|
|
20240912,165800,190702004,752,752,752,752,0
|
|
20240912,165700,190702004,752,752,752,752,0
|
|
20240912,165600,190702004,752,752,752,752,0
|
|
20240912,165500,190702004,752,752,752,752,0
|
|
20240912,165400,190702004,752,752,752,752,0
|
|
20240912,165300,190702004,752,752,752,752,0
|
|
20240912,165200,190702004,752,752,752,752,0
|
|
20240912,165100,190702004,752,752,752,752,0
|
|
20240912,165000,190702004,752,752,752,752,0
|
|
20240912,164900,190702004,752,752,752,752,0
|
|
20240912,164800,190702004,752,752,752,752,0
|
|
20240912,164700,190702004,752,752,752,752,0
|
|
20240912,164600,190702004,752,752,752,752,0
|
|
20240912,164500,190702004,752,752,752,752,0
|
|
20240912,164400,190702004,752,752,752,752,0
|
|
20240912,164300,190702004,752,752,752,752,0
|
|
20240912,164200,190702004,752,752,752,752,0
|
|
20240912,164100,190702004,752,752,752,752,0
|
|
20240912,164000,190702004,752,752,752,752,0
|
|
20240912,163900,190702004,752,752,752,752,0
|
|
20240912,163800,190702004,752,752,752,752,0
|
|
20240912,163700,190702004,752,752,752,752,0
|
|
20240912,163600,190702004,752,752,752,752,0
|
|
20240912,163500,190702004,752,752,752,752,0
|
|
20240912,163400,190702004,752,752,752,752,0
|
|
20240912,163300,190702004,752,752,752,752,0
|
|
20240912,163200,190702004,752,752,752,752,1114
|
|
20240912,163100,190702004,752,752,752,752,0
|
|
20240912,163000,190702004,752,752,752,752,0
|
|
20240912,162900,190702004,752,752,752,752,0
|
|
20240912,162800,190702004,752,752,752,752,0
|
|
20240912,162700,190702004,752,752,752,752,0
|
|
20240912,162600,190702004,752,752,752,752,0
|
|
20240912,162500,190702004,752,752,752,752,0
|
|
20240912,162400,190702004,752,752,752,752,0
|
|
20240912,162300,190702004,752,752,752,752,0
|
|
20240912,162200,190702004,752,752,752,752,0
|
|
20240912,162100,190702004,752,752,752,752,0
|
|
20240912,162000,190702004,752,752,752,752,0
|
|
20240912,161900,190702004,752,752,752,752,0
|
|
20240912,161800,190702004,752,752,752,752,0
|
|
20240912,161700,190702004,752,752,752,752,0
|
|
20240912,161600,190702004,752,752,752,752,0
|
|
20240912,161500,190702004,752,752,752,752,0
|
|
20240912,161400,190702004,752,752,752,752,0
|
|
20240912,161300,190702004,752,752,752,752,0
|
|
20240912,161200,190702004,752,752,752,752,0
|
|
20240912,161100,190702004,752,752,752,752,0
|
|
20240912,161000,190702004,752,752,752,752,0
|
|
20240912,160900,190702004,752,752,752,752,0
|
|
20240912,160800,190702004,752,752,752,752,0
|
|
20240912,160700,190702004,752,752,752,752,0
|
|
20240912,160600,190702004,752,752,752,752,0
|
|
20240912,160500,190702004,752,752,752,752,0
|
|
20240912,160400,190702004,752,752,752,752,0
|
|
20240912,160300,190702004,752,752,752,752,0
|
|
20240912,160200,190702004,752,752,752,752,1114
|
|
20240912,160100,190702004,752,752,752,752,0
|
|
20240912,160000,190702004,752,752,752,752,0
|
|
20240912,155900,190702004,752,752,752,752,0
|
|
20240912,155800,190702004,752,752,752,752,0
|
|
20240912,155700,190702004,752,752,752,752,0
|
|
20240912,155600,190702004,752,752,752,752,0
|
|
20240912,155500,190702004,752,752,752,752,0
|
|
20240912,155400,190702004,752,752,752,752,0
|
|
20240912,155300,190702004,752,752,752,752,0
|
|
20240912,155200,190702004,752,752,752,752,0
|
|
20240912,155100,190702004,752,752,752,752,0
|
|
20240912,155000,190702004,752,752,752,752,0
|
|
20240912,154900,190702004,752,752,752,752,0
|
|
20240912,154800,190702004,752,752,752,752,0
|
|
20240912,154700,190702004,752,752,752,752,0
|
|
20240912,154600,190702004,752,752,752,752,0
|
|
20240912,154500,190702004,752,752,752,752,0
|
|
20240912,154400,190702004,752,752,752,752,0
|
|
20240912,154300,190702004,752,752,752,752,0
|
|
20240912,154200,190702004,752,752,752,752,0
|
|
20240912,154100,190702004,752,752,752,752,0
|
|
20240912,154000,190702004,752,752,752,752,0
|
|
20240912,153900,190702004,752,752,752,752,0
|
|
20240912,153800,190702004,752,752,752,752,0
|
|
20240912,153700,190702004,752,752,752,752,0
|
|
20240912,153600,190702004,752,752,752,752,0
|
|
20240912,153500,190702004,752,752,752,752,0
|
|
20240912,153400,190702004,752,752,752,752,0
|
|
20240912,153300,190702004,752,752,752,752,0
|
|
20240912,153200,190702004,752,752,752,752,1114
|
|
20240912,153100,190702004,752,752,752,752,0
|
|
20240912,153000,190702004,752,752,752,752,1114
|
|
20240912,152900,189864276,753,753,753,753,0
|
|
20240912,152800,189864276,753,753,753,753,0
|
|
20240912,152700,189864276,753,753,753,753,0
|
|
20240912,152600,189864276,753,753,753,753,0
|
|
20240912,152500,189864276,753,753,753,753,0
|
|
20240912,152400,189864276,753,753,753,753,0
|
|
20240912,152300,189864276,753,753,753,753,0
|
|
20240912,152200,189864276,753,753,753,753,0
|
|
20240912,152100,189864276,753,753,753,753,0
|
|
20240912,152000,189864276,753,753,753,753,0
|
|
20240912,151900,189864276,753,753,753,752,111
|
|
20240912,151800,189780703,753,753,753,753,243
|
|
20240912,151700,189597724,753,753,753,753,0
|
|
20240912,151600,189597724,753,753,753,753,0
|
|
20240912,151500,189597724,753,753,753,753,22
|
|
20240912,151400,189581158,753,753,753,753,0
|
|
20240912,151300,189581158,753,752,753,752,299
|
|
20240912,151200,189356309,753,753,753,753,10
|
|
20240912,151100,189348779,752,752,752,752,0
|
|
20240912,151000,189348779,752,752,752,752,0
|
|
20240912,150900,189348779,752,752,752,752,3097
|
|
20240912,150800,187019835,754,754,754,754,0
|
|
20240912,150700,187019835,754,754,754,754,1
|
|
20240912,150600,187019081,752,752,752,752,1
|
|
20240912,150500,187018329,754,754,754,754,100
|
|
20240912,150400,186942929,755,755,755,755,0
|
|
20240912,150300,186942929,755,753,755,753,101
|
|
20240912,150200,186866874,754,753,754,753,3302
|
|
20240912,150100,184378470,753,752,753,752,1415
|
|
20240912,150000,183314388,749,749,749,749,138
|
|
20240912,145900,183211026,752,752,752,752,0
|
|
20240912,145800,183211026,752,752,752,752,5
|
|
20240912,145700,183207266,749,749,749,749,1
|
|
20240912,145600,183206517,750,751,751,750,962
|
|
20240912,145500,182485007,752,752,752,752,412
|
|
20240912,145400,182175183,752,752,752,752,400
|
|
20240912,145300,181874383,752,752,752,752,160
|
|
20240912,145200,181754063,752,751,752,750,615
|
|
20240912,145100,181292024,752,752,752,752,12
|
|
20240912,145000,181283000,753,753,753,753,10
|
|
20240912,144900,181275470,754,754,754,754,0
|
|
20240912,144800,181275470,754,754,754,754,0
|
|
20240912,144700,181275470,754,754,754,754,0
|
|
20240912,144600,181275470,754,754,754,754,0
|
|
20240912,144500,181275470,754,754,754,754,0
|
|
20240912,144400,181275470,754,754,754,754,2
|
|
20240912,144300,181273962,754,754,754,754,0
|
|
20240912,144200,181273962,754,754,754,754,0
|
|
20240912,144100,181273962,754,754,754,754,0
|
|
20240912,144000,181273962,754,754,754,754,0
|
|
20240912,143900,181273962,754,753,754,753,304
|
|
20240912,143800,181044756,754,753,754,753,397
|
|
20240912,143700,180745425,754,754,754,754,0
|
|
20240912,143600,180745425,754,754,754,754,0
|
|
20240912,143500,180745425,754,754,754,754,0
|
|
20240912,143400,180745425,754,754,754,754,0
|
|
20240912,143300,180745425,754,754,754,754,0
|
|
20240912,143200,180745425,754,754,754,754,0
|
|
20240912,143100,180745425,754,754,754,754,0
|
|
20240912,143000,180745425,754,754,754,754,0
|
|
20240912,142900,180745425,754,755,755,754,742
|
|
20240912,142800,180185956,754,754,754,754,960
|
|
20240912,142700,179462116,753,753,753,753,200
|
|
20240912,142600,179311516,754,754,754,754,0
|
|
20240912,142500,179311516,754,754,754,754,0
|
|
20240912,142400,179311516,754,754,754,754,0
|
|
20240912,142300,179311516,754,754,754,754,0
|
|
20240912,142200,179311516,754,754,754,754,0
|
|
20240912,142100,179311516,754,754,754,754,1305
|
|
20240912,142000,178327546,754,753,754,753,101
|
|
20240912,141900,178251492,753,752,753,751,2726
|
|
20240912,141800,176204200,753,753,753,753,32
|
|
20240912,141700,176180104,753,753,753,753,100
|
|
20240912,141600,176104804,753,753,753,753,1716
|
|
20240912,141500,174812656,754,754,754,754,12
|
|
20240912,141400,174803608,754,754,754,754,19
|
|
20240912,141300,174789282,753,753,753,753,735
|
|
20240912,141200,174235827,754,754,754,754,0
|
|
20240912,141100,174235827,754,754,754,754,1
|
|
20240912,141000,174235073,754,754,754,754,2
|
|
20240912,140900,174233565,754,754,754,754,0
|
|
20240912,140800,174233565,754,754,754,754,0
|
|
20240912,140700,174233565,754,754,754,754,0
|
|
20240912,140600,174233565,754,754,754,754,0
|
|
20240912,140500,174233565,754,754,754,754,0
|
|
20240912,140400,174233565,754,754,754,754,0
|
|
20240912,140300,174233565,754,754,754,754,0
|
|
20240912,140200,174233565,754,754,754,754,0
|
|
20240912,140100,174233565,754,754,754,754,198
|
|
20240912,140000,174084273,754,753,754,753,1115
|
|
20240912,135900,173244667,754,754,754,754,201
|
|
20240912,135800,173093113,753,753,753,753,50
|
|
20240912,135700,173055463,754,754,754,754,0
|
|
20240912,135600,173055463,754,754,754,754,0
|
|
20240912,135500,173055463,754,753,754,753,1022
|
|
20240912,135400,172285191,753,753,753,753,30
|
|
20240912,135300,172262601,753,753,753,753,205
|
|
20240912,135200,172108236,753,753,753,753,84
|
|
20240912,135100,172044984,754,754,754,754,0
|
|
20240912,135000,172044984,754,754,754,754,0
|
|
20240912,134900,172044984,754,754,754,754,30
|
|
20240912,134800,172022364,754,754,754,754,2
|
|
20240912,134700,172020856,753,753,753,753,599
|
|
20240912,134600,171569809,753,753,753,753,401
|
|
20240912,134500,171267856,754,754,754,754,0
|
|
20240912,134400,171267856,754,754,754,754,0
|
|
20240912,134300,171267856,754,754,754,754,0
|
|
20240912,134200,171267856,754,754,754,754,19
|
|
20240912,134100,171253530,754,753,754,753,2207
|
|
20240912,134000,169589652,754,753,754,753,1074
|
|
20240912,133900,168780512,753,753,753,753,303
|
|
20240912,133800,168552353,753,753,753,753,100
|
|
20240912,133700,168477053,753,753,753,753,107
|
|
20240912,133600,168396482,753,753,753,753,0
|
|
20240912,133500,168396482,753,753,753,753,0
|
|
20240912,133400,168396482,753,753,753,753,102
|
|
20240912,133300,168319676,753,753,753,753,0
|
|
20240912,133200,168319676,753,753,753,753,2
|
|
20240912,133100,168318170,752,752,752,752,418
|
|
20240912,133000,168003834,753,753,753,753,1
|
|
20240912,132900,168003081,753,752,753,752,176
|
|
20240912,132800,167870725,753,753,753,753,0
|
|
20240912,132700,167870725,753,751,753,751,177
|
|
20240912,132600,167737664,753,752,753,752,400
|
|
20240912,132500,167436465,754,750,754,750,3477
|
|
20240912,132400,164823823,751,751,751,751,1
|
|
20240912,132300,164823072,751,750,751,750,302
|
|
20240912,132200,164596570,750,750,750,750,700
|
|
20240912,132100,164071570,750,750,750,750,68
|
|
20240912,132000,164020570,751,751,751,751,0
|
|
20240912,131900,164020570,751,751,751,751,0
|
|
20240912,131800,164020570,751,751,751,751,1
|
|
20240912,131700,164019819,750,750,750,750,0
|
|
20240912,131600,164019819,750,750,750,750,22
|
|
20240912,131500,164003319,751,751,751,751,100
|
|
20240912,131400,163928219,751,751,751,751,0
|
|
20240912,131300,163928219,751,751,751,751,1
|
|
20240912,131200,163927468,750,750,750,750,700
|
|
20240912,131100,163402468,751,751,751,751,0
|
|
20240912,131000,163402468,751,751,751,751,0
|
|
20240912,130900,163402468,751,751,751,751,4
|
|
20240912,130800,163399464,749,749,749,749,1
|
|
20240912,130700,163398715,751,751,751,751,6
|
|
20240912,130600,163394209,750,750,750,750,1064
|
|
20240912,130500,162596209,750,750,750,750,12
|
|
20240912,130400,162587209,750,749,750,749,2991
|
|
20240912,130300,160346945,749,749,749,749,0
|
|
20240912,130200,160346945,749,749,749,749,0
|
|
20240912,130100,160346945,749,749,749,749,0
|
|
20240912,130000,160346945,749,749,749,749,512
|
|
20240912,125900,159963457,749,749,749,749,891
|
|
20240912,125800,159296098,749,747,749,747,2099
|
|
20240912,125700,157726232,748,748,748,748,10
|
|
20240912,125600,157718752,748,748,748,748,0
|
|
20240912,125500,157718752,748,748,748,748,0
|
|
20240912,125400,157718752,748,748,748,748,0
|
|
20240912,125300,157718752,748,748,748,748,1000
|
|
20240912,125200,156970752,748,748,748,748,0
|
|
20240912,125100,156970752,748,748,748,748,0
|
|
20240912,125000,156970752,748,747,748,747,2058
|
|
20240912,124900,155433421,747,747,747,747,5
|
|
20240912,124800,155429686,747,747,747,747,1
|
|
20240912,124700,155428939,746,746,746,746,0
|
|
20240912,124600,155428939,746,746,746,746,25
|
|
20240912,124500,155410289,747,746,747,746,27
|
|
20240912,124400,155390144,747,747,747,747,0
|
|
20240912,124300,155390144,747,747,747,747,0
|
|
20240912,124200,155390144,747,743,747,743,32
|
|
20240912,124100,155366364,747,747,747,747,3
|
|
20240912,124000,155364123,741,744,744,741,2000
|
|
20240912,123900,153880202,747,747,747,747,0
|
|
20240912,123800,153880202,747,747,747,747,0
|
|
20240912,123700,153880202,747,747,747,747,0
|
|
20240912,123600,153880202,747,747,747,747,573
|
|
20240912,123500,153452171,747,747,747,747,0
|
|
20240912,123400,153452171,747,747,747,747,0
|
|
20240912,123300,153452171,747,747,747,747,0
|
|
20240912,123200,153452171,747,747,747,747,442
|
|
20240912,123100,153121997,747,747,747,747,3
|
|
20240912,123000,153119756,747,746,747,746,71
|
|
20240912,122900,153066785,746,746,746,746,104
|
|
20240912,122800,152989201,746,746,746,746,0
|
|
20240912,122700,152989201,746,746,746,746,1
|
|
20240912,122600,152988455,746,746,746,741,205
|
|
20240912,122500,152836525,746,746,746,746,0
|
|
20240912,122400,152836525,746,746,746,746,0
|
|
20240912,122300,152836525,746,746,746,746,0
|
|
20240912,122200,152836525,746,746,746,746,7
|
|
20240912,122100,152831303,746,745,746,745,446
|
|
20240912,122000,152498589,746,746,746,745,1039
|
|
20240912,121900,151724498,745,745,745,745,401
|
|
20240912,121800,151425753,745,745,745,745,103
|
|
20240912,121700,151349018,745,745,745,745,1
|
|
20240912,121600,151348273,745,745,745,745,314
|
|
20240912,121500,151114343,745,745,745,745,1
|
|
20240912,121400,151113598,736,746,746,733,24048
|
|
20240912,121300,133383163,746,746,746,746,1
|
|
20240912,121200,133382417,746,746,746,746,5
|
|
20240912,121100,133378687,746,746,746,746,0
|
|
20240912,121000,133378687,746,746,746,746,493
|
|
20240912,120900,133010909,746,746,746,746,0
|
|
20240912,120800,133010909,746,746,746,746,0
|
|
20240912,120700,133010909,746,746,746,746,9
|
|
20240912,120600,133004195,746,746,746,746,0
|
|
20240912,120500,133004195,746,746,746,746,0
|
|
20240912,120400,133004195,746,746,746,746,11
|
|
20240912,120300,132995989,746,746,746,746,0
|
|
20240912,120200,132995989,746,746,746,746,0
|
|
20240912,120100,132995989,746,746,746,746,500
|
|
20240912,120000,132622989,746,746,746,746,0
|
|
20240912,115900,132622989,746,746,746,746,1
|
|
20240912,115800,132622243,746,746,746,746,62
|
|
20240912,115700,132575991,746,746,746,746,0
|
|
20240912,115600,132575991,746,746,746,746,9
|
|
20240912,115500,132569277,742,746,746,742,700
|
|
20240912,115400,132049077,747,747,747,747,0
|
|
20240912,115300,132049077,747,745,747,745,506
|
|
20240912,115200,131672095,745,744,745,744,719
|
|
20240912,115100,131137156,742,742,742,742,5
|
|
20240912,115000,131133446,744,744,744,744,0
|
|
20240912,114900,131133446,744,744,744,744,1
|
|
20240912,114800,131132702,744,744,744,744,8
|
|
20240912,114700,131126750,741,741,741,741,0
|
|
20240912,114600,131126750,741,744,744,741,758
|
|
20240912,114500,130564233,744,744,744,742,1335
|
|
20240912,114400,129571659,744,743,744,742,3289
|
|
20240912,114300,127130204,745,745,745,745,0
|
|
20240912,114200,127130204,745,745,745,745,448
|
|
20240912,114100,126796444,744,744,744,744,200
|
|
20240912,114000,126647644,745,744,745,744,504
|
|
20240912,113900,126272651,744,744,744,744,0
|
|
20240912,113800,126272651,744,743,744,742,327
|
|
20240912,113700,126029946,743,743,743,743,0
|
|
20240912,113600,126029946,743,743,743,743,60
|
|
20240912,113500,125985366,743,746,746,743,945
|
|
20240912,113400,125282821,747,747,747,747,500
|
|
20240912,113300,124909321,747,747,747,747,0
|
|
20240912,113200,124909321,747,747,747,747,103
|
|
20240912,113100,124832380,747,747,747,747,1000
|
|
20240912,113000,124085380,747,747,747,747,0
|
|
20240912,112900,124085380,747,746,747,746,563
|
|
20240912,112800,123665381,746,746,746,746,33
|
|
20240912,112700,123640763,746,746,746,746,159
|
|
20240912,112600,123522149,746,746,746,746,1
|
|
20240912,112500,123521403,742,742,742,742,0
|
|
20240912,112400,123521403,742,742,742,742,0
|
|
20240912,112300,123521403,742,743,743,742,3405
|
|
20240912,112200,120993513,744,746,746,744,3500
|
|
20240912,112100,118386979,746,747,747,746,448
|
|
20240912,112000,118052571,749,749,749,749,0
|
|
20240912,111900,118052571,749,749,749,749,156
|
|
20240912,111800,117935727,749,749,749,749,510
|
|
20240912,111700,117553737,749,749,749,749,1
|
|
20240912,111600,117552988,749,749,749,749,0
|
|
20240912,111500,117552988,749,749,749,749,1
|
|
20240912,111400,117552239,745,745,745,745,0
|
|
20240912,111300,117552239,745,745,745,745,363
|
|
20240912,111200,117281804,749,749,749,749,1
|
|
20240912,111100,117281055,749,749,749,749,1
|
|
20240912,111000,117280306,745,747,747,745,326
|
|
20240912,110900,117036930,749,749,749,749,1
|
|
20240912,110800,117036181,746,746,746,746,406
|
|
20240912,110700,116733305,746,746,746,746,777
|
|
20240912,110600,116153663,746,747,747,746,850
|
|
20240912,110500,115519486,747,747,747,747,0
|
|
20240912,110400,115519486,747,747,747,747,1
|
|
20240912,110300,115518739,749,749,749,749,12
|
|
20240912,110200,115509751,748,749,749,748,24
|
|
20240912,110100,115491797,749,749,749,749,8
|
|
20240912,110000,115485805,750,750,750,750,0
|
|
20240912,105900,115485805,750,750,750,750,1
|
|
20240912,105800,115485055,750,750,750,750,1
|
|
20240912,105700,115484305,750,750,750,750,0
|
|
20240912,105600,115484305,750,750,750,750,0
|
|
20240912,105500,115484305,750,750,750,750,0
|
|
20240912,105400,115484305,750,750,750,750,1
|
|
20240912,105300,115483555,746,750,750,746,301
|
|
20240912,105200,115258705,749,749,749,749,0
|
|
20240912,105100,115258705,749,750,750,749,1080
|
|
20240912,105000,114449705,750,750,750,750,16
|
|
20240912,104900,114437705,750,750,750,750,0
|
|
20240912,104800,114437705,750,750,750,750,5
|
|
20240912,104700,114433955,750,750,750,750,300
|
|
20240912,104600,114208955,750,750,750,750,571
|
|
20240912,104500,113780705,750,748,750,748,4238
|
|
20240912,104400,110610081,748,748,748,748,221
|
|
20240912,104300,110444773,748,748,748,748,0
|
|
20240912,104200,110444773,748,748,748,748,0
|
|
20240912,104100,110444773,748,748,748,748,0
|
|
20240912,104000,110444773,748,748,748,748,14
|
|
20240912,103900,110434301,748,748,748,748,0
|
|
20240912,103800,110434301,748,748,748,748,0
|
|
20240912,103700,110434301,748,747,748,746,158
|
|
20240912,103600,110316331,747,747,747,747,11
|
|
20240912,103500,110308114,747,747,747,747,3
|
|
20240912,103400,110305873,749,749,749,749,1
|
|
20240912,103300,110305124,749,749,749,749,34
|
|
20240912,103200,110279658,745,745,745,745,0
|
|
20240912,103100,110279658,745,745,745,745,1007
|
|
20240912,103000,109529443,745,745,745,745,37
|
|
20240912,102900,109501878,750,750,750,750,0
|
|
20240912,102800,109501878,750,750,750,750,0
|
|
20240912,102700,109501878,750,750,750,750,70
|
|
20240912,102600,109449378,750,750,750,750,2000
|
|
20240912,102500,107949378,750,750,750,750,0
|
|
20240912,102400,107949378,750,750,750,750,0
|
|
20240912,102300,107949378,750,750,750,750,0
|
|
20240912,102200,107949378,750,750,750,750,4
|
|
20240912,102100,107946378,750,750,750,750,0
|
|
20240912,102000,107946378,750,750,750,750,10
|
|
20240912,101900,107938878,750,750,750,746,21
|
|
20240912,101800,107923168,750,750,750,750,4
|
|
20240912,101700,107920168,750,750,750,750,0
|
|
20240912,101600,107920168,750,749,750,749,5
|
|
20240912,101500,107916421,751,751,751,751,0
|
|
20240912,101400,107916421,751,751,751,751,0
|
|
20240912,101300,107916421,751,750,751,750,1741
|
|
20240912,101200,106610670,750,750,750,750,0
|
|
20240912,101100,106610670,750,750,750,750,10
|
|
20240912,101000,106603170,750,744,750,744,901
|
|
20240912,100900,105932820,750,750,750,750,50
|
|
20240912,100800,105895320,750,750,750,750,0
|
|
20240912,100700,105895320,750,750,750,750,35
|
|
20240912,100600,105869070,750,750,750,750,15
|
|
20240912,100500,105857820,751,751,751,751,0
|
|
20240912,100400,105857820,751,751,751,751,40
|
|
20240912,100300,105827780,751,751,751,751,109
|
|
20240912,100200,105745921,751,749,754,744,6281
|
|
20240912,100100,101066845,750,754,754,750,943
|
|
20240912,100000,100359535,754,754,754,750,12920
|
|
20240912,095900,90669447,754,754,754,754,0
|
|
20240912,095800,90669447,754,754,754,754,2
|
|
20240912,095700,90667939,750,754,754,750,31
|
|
20240912,095600,90644569,754,754,754,754,266
|
|
20240912,095500,90444005,754,754,754,754,0
|
|
20240912,095400,90444005,754,754,754,754,2
|
|
20240912,095300,90442497,751,751,751,751,78
|
|
20240912,095200,90383919,755,754,755,754,1000
|
|
20240912,095100,89629419,755,754,755,750,85
|
|
20240912,095000,89565533,750,750,750,750,0
|
|
20240912,094900,89565533,750,752,752,750,4315
|
|
20240912,094800,86325611,756,756,756,756,88
|
|
20240912,094700,86259083,752,752,752,752,1
|
|
20240912,094600,86258331,756,756,756,756,1
|
|
20240912,094500,86257575,755,755,755,755,1000
|
|
20240912,094400,85502575,755,755,755,755,50
|
|
20240912,094300,85464825,755,755,755,755,73
|
|
20240912,094200,85409710,755,755,755,755,0
|
|
20240912,094100,85409710,755,755,755,755,0
|
|
20240912,094000,85409710,755,755,755,755,1072
|
|
20240912,093900,84600350,755,754,755,754,1136
|
|
20240912,093800,83743805,754,754,754,752,39
|
|
20240912,093700,83714421,752,751,752,751,2775
|
|
20240912,093600,81630196,751,755,755,751,2429
|
|
20240912,093500,79805718,753,752,755,752,598
|
|
20240912,093400,79355704,755,755,755,755,0
|
|
20240912,093300,79355704,755,755,755,755,1
|
|
20240912,093200,79354949,755,755,755,755,0
|
|
20240912,093100,79354949,755,755,755,755,21
|
|
20240912,093000,79339094,755,757,757,752,1051
|
|
20240912,092900,78548489,758,753,758,752,41
|
|
20240912,092800,78517641,758,751,758,750,7786
|
|
20240912,092700,72664742,750,752,752,750,719
|
|
20240912,092600,72125371,750,749,752,749,2047
|
|
20240912,092500,70589945,749,748,749,745,1102
|
|
20240912,092400,69768677,749,750,750,749,106
|
|
20240912,092300,69689181,750,750,750,748,106
|
|
20240912,092200,69609871,750,751,751,750,25
|
|
20240912,092100,69591116,751,751,751,751,2
|
|
20240912,092000,69589614,751,748,751,745,1007
|
|
20240912,091900,68838370,751,748,751,748,365
|
|
20240912,091800,68565332,748,749,751,747,2316
|
|
20240912,091700,66832823,751,751,751,751,521
|
|
20240912,091600,66441552,751,751,751,751,132
|
|
20240912,091500,66342420,747,751,751,747,33
|
|
20240912,091400,66317645,746,751,751,746,2215
|
|
20240912,091300,64662390,752,752,752,752,8
|
|
20240912,091200,64656374,752,752,752,747,2298
|
|
20240912,091100,62938965,752,750,752,747,3527
|
|
20240912,091000,60298128,752,751,752,751,3006
|
|
20240912,090900,58037663,750,752,752,750,650
|
|
20240912,090800,57549319,752,752,752,752,2168
|
|
20240912,090700,55918983,752,748,752,748,3052
|
|
20240912,090600,53632605,749,748,749,740,1780
|
|
20240912,090500,52311547,748,739,750,736,7688
|
|
20240912,090400,46631837,749,745,752,733,15500
|
|
20240912,090300,35184534,745,758,758,744,26298
|
|
20240912,090200,15554558,758,761,761,753,1824
|
|
20240912,090100,14180775,754,755,763,754,2186
|
|
20240912,090000,12528704,764,755,767,755,16521
|