605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190200,313564061,761,761,761,761,17018
|
|
20240913,190100,313564061,761,761,761,761,0
|
|
20240913,190000,313564061,761,761,761,761,0
|
|
20240913,185900,313564061,761,761,761,761,0
|
|
20240913,185800,313564061,761,761,761,761,0
|
|
20240913,185700,313564061,761,761,761,761,0
|
|
20240913,185600,313564061,761,761,761,761,0
|
|
20240913,185500,313564061,761,761,761,761,0
|
|
20240913,185400,313564061,761,761,761,761,0
|
|
20240913,185300,313564061,761,761,761,761,0
|
|
20240913,185200,313564061,761,761,761,761,0
|
|
20240913,185100,313564061,761,761,761,761,0
|
|
20240913,185000,313564061,761,761,761,761,0
|
|
20240913,184900,313564061,761,761,761,761,0
|
|
20240913,184800,313564061,761,761,761,761,0
|
|
20240913,184700,313564061,761,761,761,761,0
|
|
20240913,184600,313564061,761,761,761,761,0
|
|
20240913,184500,313564061,761,761,761,761,0
|
|
20240913,184400,313564061,761,761,761,761,0
|
|
20240913,184300,313564061,761,761,761,761,0
|
|
20240913,184200,313564061,761,761,761,761,0
|
|
20240913,184100,313564061,761,761,761,761,0
|
|
20240913,184000,313564061,761,761,761,761,0
|
|
20240913,183900,313564061,761,761,761,761,0
|
|
20240913,183800,313564061,761,761,761,761,0
|
|
20240913,183700,313564061,761,761,761,761,0
|
|
20240913,183600,313564061,761,761,761,761,0
|
|
20240913,183500,313564061,761,761,761,761,0
|
|
20240913,183400,313564061,761,761,761,761,0
|
|
20240913,183300,313564061,761,761,761,761,0
|
|
20240913,183200,313564061,761,761,761,761,17018
|
|
20240913,183100,313564061,761,761,761,761,0
|
|
20240913,183000,313564061,761,761,761,761,0
|
|
20240913,182900,313564061,761,761,761,761,0
|
|
20240913,182800,313564061,761,761,761,761,0
|
|
20240913,182700,313564061,761,761,761,761,0
|
|
20240913,182600,313564061,761,761,761,761,0
|
|
20240913,182500,313564061,761,761,761,761,0
|
|
20240913,182400,313564061,761,761,761,761,0
|
|
20240913,182300,313564061,761,761,761,761,0
|
|
20240913,182200,313564061,761,761,761,761,0
|
|
20240913,182100,313564061,761,761,761,761,0
|
|
20240913,182000,313564061,761,761,761,761,0
|
|
20240913,181900,313564061,761,761,761,761,0
|
|
20240913,181800,313564061,761,761,761,761,0
|
|
20240913,181700,313564061,761,761,761,761,0
|
|
20240913,181600,313564061,761,761,761,761,0
|
|
20240913,181500,313564061,761,761,761,761,0
|
|
20240913,181400,313564061,761,761,761,761,0
|
|
20240913,181300,313564061,761,761,761,761,0
|
|
20240913,181200,313564061,761,761,761,761,0
|
|
20240913,181100,313564061,761,761,761,761,0
|
|
20240913,181000,313564061,761,761,761,761,0
|
|
20240913,180900,313564061,761,761,761,761,0
|
|
20240913,180800,313564061,761,761,761,761,0
|
|
20240913,180700,313564061,761,761,761,761,0
|
|
20240913,180600,313564061,761,761,761,761,0
|
|
20240913,180500,313564061,761,761,761,761,0
|
|
20240913,180400,313564061,761,761,761,761,0
|
|
20240913,180300,313564061,761,761,761,761,0
|
|
20240913,180200,313564061,761,761,761,761,17018
|
|
20240913,180100,313564061,761,761,761,761,0
|
|
20240913,180000,313564061,761,761,761,761,0
|
|
20240913,175900,313564061,761,761,761,761,0
|
|
20240913,175800,313564061,761,761,761,761,0
|
|
20240913,175700,313564061,761,761,761,761,0
|
|
20240913,175600,313564061,761,761,761,761,0
|
|
20240913,175500,313564061,761,761,761,761,0
|
|
20240913,175400,313564061,761,761,761,761,0
|
|
20240913,175300,313564061,761,761,761,761,0
|
|
20240913,175200,313564061,761,761,761,761,0
|
|
20240913,175100,313564061,761,761,761,761,0
|
|
20240913,175000,313564061,761,761,761,761,0
|
|
20240913,174900,313564061,761,761,761,761,0
|
|
20240913,174800,313564061,761,761,761,761,0
|
|
20240913,174700,313564061,761,761,761,761,0
|
|
20240913,174600,313564061,761,761,761,761,0
|
|
20240913,174500,313564061,761,761,761,761,0
|
|
20240913,174400,313564061,761,761,761,761,0
|
|
20240913,174300,313564061,761,761,761,761,0
|
|
20240913,174200,313564061,761,761,761,761,0
|
|
20240913,174100,313564061,761,761,761,761,0
|
|
20240913,174000,313564061,761,761,761,761,0
|
|
20240913,173900,313564061,761,761,761,761,0
|
|
20240913,173800,313564061,761,761,761,761,0
|
|
20240913,173700,313564061,761,761,761,761,0
|
|
20240913,173600,313564061,761,761,761,761,0
|
|
20240913,173500,313564061,761,761,761,761,0
|
|
20240913,173400,313564061,761,761,761,761,0
|
|
20240913,173300,313564061,761,761,761,761,0
|
|
20240913,173200,313564061,761,761,761,761,17018
|
|
20240913,173100,313564061,761,761,761,761,0
|
|
20240913,173000,313564061,761,761,761,761,0
|
|
20240913,172900,313564061,761,761,761,761,0
|
|
20240913,172800,313564061,761,761,761,761,0
|
|
20240913,172700,313564061,761,761,761,761,0
|
|
20240913,172600,313564061,761,761,761,761,0
|
|
20240913,172500,313564061,761,761,761,761,0
|
|
20240913,172400,313564061,761,761,761,761,0
|
|
20240913,172300,313564061,761,761,761,761,0
|
|
20240913,172200,313564061,761,761,761,761,0
|
|
20240913,172100,313564061,761,761,761,761,0
|
|
20240913,172000,313564061,761,761,761,761,0
|
|
20240913,171900,313564061,761,761,761,761,0
|
|
20240913,171800,313564061,761,761,761,761,0
|
|
20240913,171700,313564061,761,761,761,761,0
|
|
20240913,171600,313564061,761,761,761,761,0
|
|
20240913,171500,313564061,761,761,761,761,0
|
|
20240913,171400,313564061,761,761,761,761,0
|
|
20240913,171300,313564061,761,761,761,761,0
|
|
20240913,171200,313564061,761,761,761,761,0
|
|
20240913,171100,313564061,761,761,761,761,0
|
|
20240913,171000,313564061,761,761,761,761,0
|
|
20240913,170900,313564061,761,761,761,761,0
|
|
20240913,170800,313564061,761,761,761,761,0
|
|
20240913,170700,313564061,761,761,761,761,0
|
|
20240913,170600,313564061,761,761,761,761,0
|
|
20240913,170500,313564061,761,761,761,761,0
|
|
20240913,170400,313564061,761,761,761,761,0
|
|
20240913,170300,313564061,761,761,761,761,0
|
|
20240913,170200,313564061,761,761,761,761,17018
|
|
20240913,170100,313564061,761,761,761,761,0
|
|
20240913,170000,313564061,761,761,761,761,0
|
|
20240913,165900,313564061,761,761,761,761,0
|
|
20240913,165800,313564061,761,761,761,761,0
|
|
20240913,165700,313564061,761,761,761,761,0
|
|
20240913,165600,313564061,761,761,761,761,0
|
|
20240913,165500,313564061,761,761,761,761,0
|
|
20240913,165400,313564061,761,761,761,761,0
|
|
20240913,165300,313564061,761,761,761,761,0
|
|
20240913,165200,313564061,761,761,761,761,0
|
|
20240913,165100,313564061,761,761,761,761,0
|
|
20240913,165000,313564061,761,761,761,761,0
|
|
20240913,164900,313564061,761,761,761,761,0
|
|
20240913,164800,313564061,761,761,761,761,0
|
|
20240913,164700,313564061,761,761,761,761,0
|
|
20240913,164600,313564061,761,761,761,761,0
|
|
20240913,164500,313564061,761,761,761,761,0
|
|
20240913,164400,313564061,761,761,761,761,0
|
|
20240913,164300,313564061,761,761,761,761,0
|
|
20240913,164200,313564061,761,761,761,761,0
|
|
20240913,164100,313564061,761,761,761,761,0
|
|
20240913,164000,313564061,761,761,761,761,0
|
|
20240913,163900,313564061,761,761,761,761,0
|
|
20240913,163800,313564061,761,761,761,761,0
|
|
20240913,163700,313564061,761,761,761,761,0
|
|
20240913,163600,313564061,761,761,761,761,0
|
|
20240913,163500,313564061,761,761,761,761,0
|
|
20240913,163400,313564061,761,761,761,761,0
|
|
20240913,163300,313564061,761,761,761,761,0
|
|
20240913,163200,313564061,761,761,761,761,17018
|
|
20240913,163100,313564061,761,761,761,761,0
|
|
20240913,163000,313564061,761,761,761,761,0
|
|
20240913,162900,313564061,761,761,761,761,0
|
|
20240913,162800,313564061,761,761,761,761,0
|
|
20240913,162700,313564061,761,761,761,761,0
|
|
20240913,162600,313564061,761,761,761,761,0
|
|
20240913,162500,313564061,761,761,761,761,0
|
|
20240913,162400,313564061,761,761,761,761,0
|
|
20240913,162300,313564061,761,761,761,761,0
|
|
20240913,162200,313564061,761,761,761,761,0
|
|
20240913,162100,313564061,761,761,761,761,0
|
|
20240913,162000,313564061,761,761,761,761,0
|
|
20240913,161900,313564061,761,761,761,761,0
|
|
20240913,161800,313564061,761,761,761,761,0
|
|
20240913,161700,313564061,761,761,761,761,0
|
|
20240913,161600,313564061,761,761,761,761,0
|
|
20240913,161500,313564061,761,761,761,761,0
|
|
20240913,161400,313564061,761,761,761,761,0
|
|
20240913,161300,313564061,761,761,761,761,0
|
|
20240913,161200,313564061,761,761,761,761,0
|
|
20240913,161100,313564061,761,761,761,761,0
|
|
20240913,161000,313564061,761,761,761,761,0
|
|
20240913,160900,313564061,761,761,761,761,0
|
|
20240913,160800,313564061,761,761,761,761,0
|
|
20240913,160700,313564061,761,761,761,761,0
|
|
20240913,160600,313564061,761,761,761,761,0
|
|
20240913,160500,313564061,761,761,761,761,0
|
|
20240913,160400,313564061,761,761,761,761,0
|
|
20240913,160300,313564061,761,761,761,761,0
|
|
20240913,160200,313564061,761,761,761,761,17018
|
|
20240913,160100,313564061,761,761,761,761,0
|
|
20240913,160000,313564061,761,761,761,761,0
|
|
20240913,155900,313564061,761,761,761,761,0
|
|
20240913,155800,313564061,761,761,761,761,0
|
|
20240913,155700,313564061,761,761,761,761,0
|
|
20240913,155600,313564061,761,761,761,761,0
|
|
20240913,155500,313564061,761,761,761,761,0
|
|
20240913,155400,313564061,761,761,761,761,0
|
|
20240913,155300,313564061,761,761,761,761,0
|
|
20240913,155200,313564061,761,761,761,761,0
|
|
20240913,155100,313564061,761,761,761,761,0
|
|
20240913,155000,313564061,761,761,761,761,0
|
|
20240913,154900,313564061,761,761,761,761,0
|
|
20240913,154800,313564061,761,761,761,761,0
|
|
20240913,154700,313564061,761,761,761,761,0
|
|
20240913,154600,313564061,761,761,761,761,0
|
|
20240913,154500,313564061,761,761,761,761,0
|
|
20240913,154400,313564061,761,761,761,761,0
|
|
20240913,154300,313564061,761,761,761,761,0
|
|
20240913,154200,313564061,761,761,761,761,0
|
|
20240913,154100,313564061,761,761,761,761,0
|
|
20240913,154000,313564061,761,761,761,761,0
|
|
20240913,153900,313564061,761,761,761,761,0
|
|
20240913,153800,313564061,761,761,761,761,0
|
|
20240913,153700,313564061,761,761,761,761,0
|
|
20240913,153600,313564061,761,761,761,761,0
|
|
20240913,153500,313564061,761,761,761,761,0
|
|
20240913,153400,313564061,761,761,761,761,0
|
|
20240913,153300,313564061,761,761,761,761,0
|
|
20240913,153200,313564061,761,761,761,761,17018
|
|
20240913,153100,313564061,761,761,761,761,0
|
|
20240913,153000,313564061,761,761,761,761,17018
|
|
20240913,152900,300613363,761,761,761,761,0
|
|
20240913,152800,300613363,761,761,761,761,0
|
|
20240913,152700,300613363,761,761,761,761,0
|
|
20240913,152600,300613363,761,761,761,761,0
|
|
20240913,152500,300613363,761,761,761,761,0
|
|
20240913,152400,300613363,761,761,761,761,0
|
|
20240913,152300,300613363,761,761,761,761,0
|
|
20240913,152200,300613363,761,761,761,761,0
|
|
20240913,152100,300613363,761,761,761,761,0
|
|
20240913,152000,300613363,761,761,761,761,0
|
|
20240913,151900,300613363,761,761,761,758,5016
|
|
20240913,151800,296811055,762,762,762,762,0
|
|
20240913,151700,296811055,762,762,762,758,153
|
|
20240913,151600,296695069,759,760,762,758,2502
|
|
20240913,151500,294797746,762,762,762,762,50
|
|
20240913,151400,294759646,762,762,762,762,1312
|
|
20240913,151300,293759902,762,761,762,760,122
|
|
20240913,151200,293667060,762,762,762,762,0
|
|
20240913,151100,293667060,762,762,762,762,400
|
|
20240913,151000,293362260,762,762,762,762,201
|
|
20240913,150900,293209098,759,759,759,759,1320
|
|
20240913,150800,292207218,762,760,762,760,301
|
|
20240913,150700,291978456,762,762,762,762,8
|
|
20240913,150600,291972360,760,760,760,760,1000
|
|
20240913,150500,291212360,762,762,762,762,0
|
|
20240913,150400,291212360,762,762,762,762,10
|
|
20240913,150300,291204740,762,761,762,761,1119
|
|
20240913,150200,290352063,762,762,762,762,200
|
|
20240913,150100,290199663,762,760,762,760,1887
|
|
20240913,150000,288765541,760,761,761,760,1614
|
|
20240913,145900,287538300,761,762,762,761,9
|
|
20240913,145800,287531443,762,762,762,762,0
|
|
20240913,145700,287531443,762,762,762,762,100
|
|
20240913,145600,287455243,762,762,762,762,100
|
|
20240913,145500,287379043,762,761,762,759,337
|
|
20240913,145400,287122804,761,761,761,761,0
|
|
20240913,145300,287122804,761,762,762,761,4
|
|
20240913,145200,287119759,762,762,762,762,2
|
|
20240913,145100,287118235,762,762,762,762,3399
|
|
20240913,145000,284528197,762,762,762,762,106
|
|
20240913,144900,284447425,760,762,762,760,62
|
|
20240913,144800,284400285,762,762,762,762,100
|
|
20240913,144700,284324085,762,762,762,762,51
|
|
20240913,144600,284285223,759,759,759,759,0
|
|
20240913,144500,284285223,759,761,761,759,3072
|
|
20240913,144400,281952233,762,762,762,762,6
|
|
20240913,144300,281947661,762,762,762,762,0
|
|
20240913,144200,281947661,762,762,762,762,1478
|
|
20240913,144100,280821425,763,763,763,763,5
|
|
20240913,144000,280817610,764,764,764,764,0
|
|
20240913,143900,280817610,764,764,764,764,0
|
|
20240913,143800,280817610,764,764,764,764,0
|
|
20240913,143700,280817610,764,762,764,762,203
|
|
20240913,143600,280662558,764,764,764,764,49
|
|
20240913,143500,280625122,764,764,764,764,0
|
|
20240913,143400,280625122,764,764,764,764,500
|
|
20240913,143300,280243122,765,765,765,765,0
|
|
20240913,143200,280243122,765,765,765,765,0
|
|
20240913,143100,280243122,765,765,765,765,0
|
|
20240913,143000,280243122,765,764,765,760,437
|
|
20240913,142900,279909533,764,760,764,760,5077
|
|
20240913,142800,276030849,764,764,764,764,0
|
|
20240913,142700,276030849,764,760,764,759,3083
|
|
20240913,142600,273688865,760,764,765,759,5141
|
|
20240913,142500,269780948,767,767,767,767,0
|
|
20240913,142400,269780948,767,767,767,767,44
|
|
20240913,142300,269747200,767,770,770,767,1294
|
|
20240913,142200,268754690,770,767,770,767,6096
|
|
20240913,142100,264075180,767,767,767,767,3258
|
|
20240913,142000,261576294,767,767,767,766,5341
|
|
20240913,141900,257479791,767,765,767,765,22557
|
|
20240913,141800,240218356,765,765,765,765,108
|
|
20240913,141700,240135736,767,766,767,766,4701
|
|
20240913,141600,236531069,765,765,765,765,769
|
|
20240913,141500,235942784,766,766,766,766,371
|
|
20240913,141400,235658598,767,767,767,767,500
|
|
20240913,141300,235275098,767,765,767,765,981
|
|
20240913,141200,234523976,765,765,765,765,387
|
|
20240913,141100,234227921,765,765,765,765,1420
|
|
20240913,141000,233141621,766,766,766,766,0
|
|
20240913,140900,233141621,766,766,766,766,105
|
|
20240913,140800,233061191,766,766,766,766,41
|
|
20240913,140700,233029785,767,767,767,767,30
|
|
20240913,140600,233006775,767,764,767,762,141
|
|
20240913,140500,232899292,764,764,764,764,15
|
|
20240913,140400,232887832,764,766,767,764,1367
|
|
20240913,140300,231842709,766,766,766,766,150
|
|
20240913,140200,231727809,766,764,766,764,135
|
|
20240913,140100,231624661,763,763,763,763,150
|
|
20240913,140000,231510211,763,763,763,763,50
|
|
20240913,135900,231472061,767,767,767,767,0
|
|
20240913,135800,231472061,767,762,767,762,4001
|
|
20240913,135700,228407652,762,762,762,762,182
|
|
20240913,135600,228268968,765,765,765,765,4311
|
|
20240913,135500,224971053,765,763,765,763,3073
|
|
20240913,135400,222622576,764,764,764,764,0
|
|
20240913,135300,222622576,764,764,764,764,0
|
|
20240913,135200,222622576,764,764,764,763,1022
|
|
20240913,135100,221842487,764,765,766,764,5424
|
|
20240913,135000,217696039,766,766,766,766,200
|
|
20240913,134900,217542839,766,766,767,766,695
|
|
20240913,134800,217010019,767,766,767,766,5
|
|
20240913,134700,217006188,767,765,767,764,2174
|
|
20240913,134600,215340650,766,765,766,765,106
|
|
20240913,134500,215259559,765,765,766,765,326
|
|
20240913,134400,215010168,767,764,767,764,7186
|
|
20240913,134300,209513421,764,764,764,764,1
|
|
20240913,134200,209512657,763,759,763,759,54589
|
|
20240913,134100,167995904,759,759,759,759,0
|
|
20240913,134000,167995904,759,759,759,759,3003
|
|
20240913,133900,165716627,759,759,759,759,1000
|
|
20240913,133800,164957627,760,760,760,759,5052
|
|
20240913,133700,161118207,760,760,760,760,772
|
|
20240913,133600,160531487,760,760,760,760,897
|
|
20240913,133500,159849767,758,758,758,758,10000
|
|
20240913,133400,152269767,760,760,760,760,102
|
|
20240913,133300,152192247,760,759,760,759,312
|
|
20240913,133200,151955227,759,760,760,759,989
|
|
20240913,133100,151203787,760,760,760,760,50
|
|
20240913,133000,151165787,758,758,758,758,1000
|
|
20240913,132900,150407787,760,760,760,760,9
|
|
20240913,132800,150400947,760,760,760,760,1002
|
|
20240913,132700,149639427,760,760,760,757,1318
|
|
20240913,132600,148641076,760,758,760,758,6954
|
|
20240913,132500,143369910,757,758,758,757,1056
|
|
20240913,132400,142569962,758,758,758,756,2301
|
|
20240913,132300,140825904,758,757,758,757,106
|
|
20240913,132200,140745656,757,757,757,757,100
|
|
20240913,132100,140669956,758,758,758,758,100
|
|
20240913,132000,140594156,758,758,758,758,201
|
|
20240913,131900,140441798,758,758,758,758,1
|
|
20240913,131800,140441040,760,760,760,760,140
|
|
20240913,131700,140334640,760,760,760,760,2500
|
|
20240913,131600,138434640,760,760,760,760,0
|
|
20240913,131500,138434640,760,760,760,760,0
|
|
20240913,131400,138434640,760,760,760,760,31
|
|
20240913,131300,138411080,760,760,760,760,100
|
|
20240913,131200,138335080,761,761,761,761,0
|
|
20240913,131100,138335080,761,761,761,761,0
|
|
20240913,131000,138335080,761,761,761,761,0
|
|
20240913,130900,138335080,761,761,761,761,0
|
|
20240913,130800,138335080,761,761,761,761,0
|
|
20240913,130700,138335080,761,760,761,760,657
|
|
20240913,130600,137835133,761,760,761,760,703
|
|
20240913,130500,137300450,760,760,760,760,0
|
|
20240913,130400,137300450,760,759,760,759,3201
|
|
20240913,130300,134869010,759,759,759,759,0
|
|
20240913,130200,134869010,759,759,759,759,1
|
|
20240913,130100,134868251,758,758,758,758,1592
|
|
20240913,130000,133661515,758,758,758,758,408
|
|
20240913,125900,133352251,758,758,758,758,0
|
|
20240913,125800,133352251,758,757,758,757,344
|
|
20240913,125700,133091842,757,757,757,757,57
|
|
20240913,125600,133048693,757,757,757,757,0
|
|
20240913,125500,133048693,757,757,757,757,400
|
|
20240913,125400,132745893,758,758,758,758,0
|
|
20240913,125300,132745893,758,757,758,757,102
|
|
20240913,125200,132668677,758,757,758,757,171
|
|
20240913,125100,132539229,757,755,757,755,275
|
|
20240913,125000,132331204,758,758,758,758,52
|
|
20240913,124900,132291788,759,759,759,759,144
|
|
20240913,124800,132182492,759,758,759,758,9
|
|
20240913,124700,132175663,760,760,760,760,1
|
|
20240913,124600,132174903,758,758,758,758,25
|
|
20240913,124500,132155953,760,760,760,760,49
|
|
20240913,124400,132118713,760,760,760,760,4
|
|
20240913,124300,132115673,757,759,762,757,12523
|
|
20240913,124200,122599453,759,755,759,755,37712
|
|
20240913,124100,94051421,754,754,754,754,524
|
|
20240913,124000,93656325,754,754,754,754,6001
|
|
20240913,123900,89131571,753,753,753,753,0
|
|
20240913,123800,89131571,753,753,753,753,700
|
|
20240913,123700,88604471,753,753,753,753,132
|
|
20240913,123600,88505075,753,753,753,753,0
|
|
20240913,123500,88505075,753,753,753,753,200
|
|
20240913,123400,88354475,754,754,754,754,0
|
|
20240913,123300,88354475,754,754,754,754,0
|
|
20240913,123200,88354475,754,754,754,754,0
|
|
20240913,123100,88354475,754,754,754,754,0
|
|
20240913,123000,88354475,754,754,754,754,0
|
|
20240913,122900,88354475,754,754,754,754,0
|
|
20240913,122800,88354475,754,754,754,754,0
|
|
20240913,122700,88354475,754,754,754,754,5
|
|
20240913,122600,88350705,754,754,754,754,0
|
|
20240913,122500,88350705,754,754,754,754,0
|
|
20240913,122400,88350705,754,754,754,754,0
|
|
20240913,122300,88350705,754,754,754,754,0
|
|
20240913,122200,88350705,754,754,754,754,11
|
|
20240913,122100,88342411,754,750,754,750,2501
|
|
20240913,122000,86466657,750,750,750,750,500
|
|
20240913,121900,86091657,754,754,754,754,1
|
|
20240913,121800,86090903,754,754,754,754,0
|
|
20240913,121700,86090903,754,754,754,754,1
|
|
20240913,121600,86090149,750,750,750,750,0
|
|
20240913,121500,86090149,750,753,754,750,5775
|
|
20240913,121400,81736053,753,753,753,753,1
|
|
20240913,121300,81735300,753,752,753,752,1100
|
|
20240913,121200,80907028,752,752,752,752,0
|
|
20240913,121100,80907028,752,752,752,752,2
|
|
20240913,121000,80905524,752,752,752,752,0
|
|
20240913,120900,80905524,752,750,752,750,1600
|
|
20240913,120800,79702478,750,750,750,750,700
|
|
20240913,120700,79177478,750,750,750,750,0
|
|
20240913,120600,79177478,750,750,750,750,3
|
|
20240913,120500,79175228,749,749,749,749,2
|
|
20240913,120400,79173730,750,750,750,750,2
|
|
20240913,120300,79172230,750,750,750,750,2
|
|
20240913,120200,79170730,750,750,750,750,9
|
|
20240913,120100,79163980,749,749,749,749,0
|
|
20240913,120000,79163980,749,749,749,749,154
|
|
20240913,115900,79048634,749,749,749,749,0
|
|
20240913,115800,79048634,749,749,749,749,0
|
|
20240913,115700,79048634,749,749,749,749,0
|
|
20240913,115600,79048634,749,749,749,749,1
|
|
20240913,115500,79047885,749,749,749,749,16
|
|
20240913,115400,79035901,749,749,749,749,30
|
|
20240913,115300,79013431,749,749,749,749,15
|
|
20240913,115200,79002196,749,749,749,749,0
|
|
20240913,115100,79002196,749,749,749,749,9
|
|
20240913,115000,78995455,749,749,749,749,21
|
|
20240913,114900,78979726,749,749,749,749,0
|
|
20240913,114800,78979726,749,749,749,749,0
|
|
20240913,114700,78979726,749,749,749,749,0
|
|
20240913,114600,78979726,749,750,750,749,315
|
|
20240913,114500,78743686,750,750,750,750,0
|
|
20240913,114400,78743686,750,750,750,750,0
|
|
20240913,114300,78743686,750,750,750,750,0
|
|
20240913,114200,78743686,750,750,750,750,2
|
|
20240913,114100,78742186,748,749,749,748,2053
|
|
20240913,114000,77205750,750,750,750,750,0
|
|
20240913,113900,77205750,750,750,750,750,0
|
|
20240913,113800,77205750,750,750,750,750,0
|
|
20240913,113700,77205750,750,750,750,750,0
|
|
20240913,113600,77205750,750,750,750,750,0
|
|
20240913,113500,77205750,750,750,750,750,0
|
|
20240913,113400,77205750,750,750,750,750,0
|
|
20240913,113300,77205750,750,750,750,750,0
|
|
20240913,113200,77205750,750,749,750,749,3
|
|
20240913,113100,77203501,750,750,750,750,0
|
|
20240913,113000,77203501,750,750,750,750,1
|
|
20240913,112900,77202751,750,750,750,750,0
|
|
20240913,112800,77202751,750,750,750,750,0
|
|
20240913,112700,77202751,750,750,750,750,5
|
|
20240913,112600,77199001,750,749,750,749,3
|
|
20240913,112500,77196753,750,750,750,750,0
|
|
20240913,112400,77196753,750,750,750,750,0
|
|
20240913,112300,77196753,750,749,750,749,1137
|
|
20240913,112200,76345125,749,750,750,749,614
|
|
20240913,112100,75884629,753,752,753,752,1801
|
|
20240913,112000,74528576,752,752,752,752,0
|
|
20240913,111900,74528576,752,752,752,752,0
|
|
20240913,111800,74528576,752,752,752,752,100
|
|
20240913,111700,74453376,753,753,753,753,10
|
|
20240913,111600,74445846,753,753,753,753,1
|
|
20240913,111500,74445093,753,753,753,753,0
|
|
20240913,111400,74445093,753,753,753,753,0
|
|
20240913,111300,74445093,753,753,753,753,0
|
|
20240913,111200,74445093,753,753,753,753,21
|
|
20240913,111100,74429280,750,750,750,750,0
|
|
20240913,111000,74429280,750,750,750,750,945
|
|
20240913,110900,73720530,750,750,750,750,560
|
|
20240913,110800,73300530,750,750,750,750,0
|
|
20240913,110700,73300530,750,750,750,750,937
|
|
20240913,110600,72597780,751,751,751,751,1
|
|
20240913,110500,72597029,751,751,751,751,1
|
|
20240913,110400,72596278,751,751,751,751,20
|
|
20240913,110300,72581258,751,751,751,751,0
|
|
20240913,110200,72581258,751,751,751,751,0
|
|
20240913,110100,72581258,751,751,751,751,25
|
|
20240913,110000,72562483,751,751,751,751,36
|
|
20240913,105900,72535447,751,751,751,751,10
|
|
20240913,105800,72527937,751,751,751,751,43
|
|
20240913,105700,72495644,750,751,751,750,60
|
|
20240913,105600,72450634,751,751,751,751,26
|
|
20240913,105500,72431108,751,751,751,751,724
|
|
20240913,105400,71887384,750,750,750,750,0
|
|
20240913,105300,71887384,750,751,751,750,90
|
|
20240913,105200,71819795,753,753,753,753,0
|
|
20240913,105100,71819795,753,753,753,753,0
|
|
20240913,105000,71819795,753,753,753,753,0
|
|
20240913,104900,71819795,753,753,753,753,1
|
|
20240913,104800,71819042,751,751,751,751,410
|
|
20240913,104700,71511132,753,753,753,753,0
|
|
20240913,104600,71511132,753,753,753,753,0
|
|
20240913,104500,71511132,753,753,753,753,1
|
|
20240913,104400,71510379,751,751,751,751,0
|
|
20240913,104300,71510379,751,752,752,751,299
|
|
20240913,104200,71285829,753,753,753,753,0
|
|
20240913,104100,71285829,753,753,753,753,0
|
|
20240913,104000,71285829,753,753,753,753,255
|
|
20240913,103900,71093814,754,754,754,754,0
|
|
20240913,103800,71093814,754,754,754,754,0
|
|
20240913,103700,71093814,754,754,754,754,0
|
|
20240913,103600,71093814,754,754,754,754,0
|
|
20240913,103500,71093814,754,754,754,754,1
|
|
20240913,103400,71093060,751,751,751,751,1
|
|
20240913,103300,71092309,754,754,754,754,0
|
|
20240913,103200,71092309,754,754,754,753,101
|
|
20240913,103100,71016200,751,751,751,751,0
|
|
20240913,103000,71016200,751,751,751,751,0
|
|
20240913,102900,71016200,751,751,751,751,0
|
|
20240913,102800,71016200,751,753,753,751,80
|
|
20240913,102700,70956094,753,753,753,753,1800
|
|
20240913,102600,69600694,753,753,753,753,200
|
|
20240913,102500,69450094,751,751,751,751,0
|
|
20240913,102400,69450094,751,751,751,751,0
|
|
20240913,102300,69450094,751,751,751,751,0
|
|
20240913,102200,69450094,751,751,751,751,0
|
|
20240913,102100,69450094,751,751,751,751,0
|
|
20240913,102000,69450094,751,751,751,751,138
|
|
20240913,101900,69346456,752,752,752,752,100
|
|
20240913,101800,69271256,754,754,754,754,1
|
|
20240913,101700,69270502,753,753,753,753,1370
|
|
20240913,101600,68238892,754,753,754,753,136
|
|
20240913,101500,68136483,753,753,753,753,30
|
|
20240913,101400,68113893,753,750,753,750,3337
|
|
20240913,101300,65611038,754,754,754,754,300
|
|
20240913,101200,65384838,754,754,754,754,772
|
|
20240913,101100,64802750,754,754,754,754,11
|
|
20240913,101000,64794456,755,755,755,755,0
|
|
20240913,100900,64794456,755,755,755,755,30
|
|
20240913,100800,64771806,755,755,755,755,0
|
|
20240913,100700,64771806,755,751,755,751,756
|
|
20240913,100600,64204046,755,756,756,755,260
|
|
20240913,100500,64007686,756,755,756,755,3008
|
|
20240913,100400,61736638,755,755,755,755,16
|
|
20240913,100300,61724558,755,755,755,755,270
|
|
20240913,100200,61520708,755,755,755,755,407
|
|
20240913,100100,61213423,755,756,756,755,201
|
|
20240913,100000,61061667,755,755,755,755,529
|
|
20240913,095900,60662272,755,756,756,755,360
|
|
20240913,095800,60390162,756,756,756,756,0
|
|
20240913,095700,60390162,756,751,756,751,2
|
|
20240913,095600,60388655,750,750,750,750,50
|
|
20240913,095500,60351155,752,752,752,752,0
|
|
20240913,095400,60351155,752,751,752,750,501
|
|
20240913,095300,59975371,752,756,756,752,906
|
|
20240913,095200,59293036,756,756,756,756,1
|
|
20240913,095100,59292280,756,756,756,756,0
|
|
20240913,095000,59292280,756,755,756,755,354
|
|
20240913,094900,59024976,756,756,756,756,0
|
|
20240913,094800,59024976,756,756,756,756,0
|
|
20240913,094700,59024976,756,754,756,754,494
|
|
20240913,094600,58651900,756,754,756,754,119
|
|
20240913,094500,58562172,754,754,754,754,972
|
|
20240913,094400,57829284,757,757,757,756,671
|
|
20240913,094300,57321837,757,756,757,756,1501
|
|
20240913,094200,56185875,755,756,756,755,304
|
|
20240913,094100,55956055,756,756,756,755,157
|
|
20240913,094000,55837383,756,756,756,756,55
|
|
20240913,093900,55795803,756,756,756,756,78
|
|
20240913,093800,55736835,756,756,756,756,773
|
|
20240913,093700,55152447,756,756,756,756,24
|
|
20240913,093600,55134303,756,756,756,756,50
|
|
20240913,093500,55096503,756,756,756,756,1675
|
|
20240913,093400,53830203,756,756,756,756,0
|
|
20240913,093300,53830203,756,756,756,756,1
|
|
20240913,093200,53829447,755,755,755,755,501
|
|
20240913,093100,53451192,756,756,756,756,3058
|
|
20240913,093000,51139344,756,754,756,754,10609
|
|
20240913,092900,43133701,754,754,754,754,1
|
|
20240913,092800,43132947,749,754,754,749,7323
|
|
20240913,092700,37646405,754,750,754,750,15580
|
|
20240913,092600,25926962,751,751,751,751,50
|
|
20240913,092500,25889412,751,751,751,751,0
|
|
20240913,092400,25889412,751,751,751,751,0
|
|
20240913,092300,25889412,751,751,751,751,0
|
|
20240913,092200,25889412,751,751,751,751,1
|
|
20240913,092100,25888661,751,751,751,751,14
|
|
20240913,092000,25878147,752,752,752,752,0
|
|
20240913,091900,25878147,752,752,752,752,2000
|
|
20240913,091800,24374147,752,750,752,750,215
|
|
20240913,091700,24212895,752,753,753,746,8849
|
|
20240913,091600,17574531,753,752,753,752,12
|
|
20240913,091500,17565505,753,753,753,753,3
|
|
20240913,091400,17563246,753,753,753,753,5553
|
|
20240913,091300,13381837,753,753,753,753,79
|
|
20240913,091200,13322350,754,754,754,754,0
|
|
20240913,091100,13322350,754,754,754,754,100
|
|
20240913,091000,13246950,755,751,755,751,2001
|
|
20240913,090900,11744195,755,754,755,754,613
|
|
20240913,090800,11281992,753,753,753,751,10635
|
|
20240913,090700,3278265,754,754,754,754,0
|
|
20240913,090600,3278265,754,754,754,754,0
|
|
20240913,090500,3278265,754,754,754,754,265
|
|
20240913,090400,3078455,754,754,754,754,6
|
|
20240913,090300,3073931,754,754,755,752,2955
|
|
20240913,090200,849761,754,752,754,752,150
|
|
20240913,090100,736959,752,752,752,752,386
|
|
20240913,090000,446687,751,752,752,751,594
|