607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190400,185196050,745,745,745,745,1905
|
|
20240923,190300,185196050,745,745,745,745,0
|
|
20240923,190200,185196050,745,745,745,745,0
|
|
20240923,190100,185196050,745,745,745,745,0
|
|
20240923,190000,185196050,745,745,745,745,0
|
|
20240923,185900,185196050,745,745,745,745,0
|
|
20240923,185800,185196050,745,745,745,745,0
|
|
20240923,185700,185196050,745,745,745,745,0
|
|
20240923,185600,185196050,745,745,745,745,0
|
|
20240923,185500,185196050,745,745,745,745,0
|
|
20240923,185400,185196050,745,745,745,745,0
|
|
20240923,185300,185196050,745,745,745,745,0
|
|
20240923,185200,185196050,745,745,745,745,0
|
|
20240923,185100,185196050,745,745,745,745,0
|
|
20240923,185000,185196050,745,745,745,745,0
|
|
20240923,184900,185196050,745,745,745,745,0
|
|
20240923,184800,185196050,745,745,745,745,0
|
|
20240923,184700,185196050,745,745,745,745,0
|
|
20240923,184600,185196050,745,745,745,745,0
|
|
20240923,184500,185196050,745,745,745,745,0
|
|
20240923,184400,185196050,745,745,745,745,0
|
|
20240923,184300,185196050,745,745,745,745,0
|
|
20240923,184200,185196050,745,745,745,745,0
|
|
20240923,184100,185196050,745,745,745,745,0
|
|
20240923,184000,185196050,745,745,745,745,0
|
|
20240923,183900,185196050,745,745,745,745,0
|
|
20240923,183800,185196050,745,745,745,745,0
|
|
20240923,183700,185196050,745,745,745,745,0
|
|
20240923,183600,185196050,745,745,745,745,0
|
|
20240923,183500,185196050,745,745,745,745,0
|
|
20240923,183400,185196050,745,745,745,745,1905
|
|
20240923,183300,185196050,745,745,745,745,0
|
|
20240923,183200,185196050,745,745,745,745,0
|
|
20240923,183100,185196050,745,745,745,745,0
|
|
20240923,183000,185196050,745,745,745,745,0
|
|
20240923,182900,185196050,745,745,745,745,0
|
|
20240923,182800,185196050,745,745,745,745,0
|
|
20240923,182700,185196050,745,745,745,745,0
|
|
20240923,182600,185196050,745,745,745,745,0
|
|
20240923,182500,185196050,745,745,745,745,0
|
|
20240923,182400,185196050,745,745,745,745,0
|
|
20240923,182300,185196050,745,745,745,745,0
|
|
20240923,182200,185196050,745,745,745,745,0
|
|
20240923,182100,185196050,745,745,745,745,0
|
|
20240923,182000,185196050,745,745,745,745,0
|
|
20240923,181900,185196050,745,745,745,745,0
|
|
20240923,181800,185196050,745,745,745,745,0
|
|
20240923,181700,185196050,745,745,745,745,0
|
|
20240923,181600,185196050,745,745,745,745,0
|
|
20240923,181500,185196050,745,745,745,745,0
|
|
20240923,181400,185196050,745,745,745,745,0
|
|
20240923,181300,185196050,745,745,745,745,0
|
|
20240923,181200,185196050,745,745,745,745,0
|
|
20240923,181100,185196050,745,745,745,745,0
|
|
20240923,181000,185196050,745,745,745,745,0
|
|
20240923,180900,185196050,745,745,745,745,0
|
|
20240923,180800,185196050,745,745,745,745,0
|
|
20240923,180700,185196050,745,745,745,745,0
|
|
20240923,180600,185196050,745,745,745,745,0
|
|
20240923,180500,185196050,745,745,745,745,0
|
|
20240923,180400,185196050,745,745,745,745,1905
|
|
20240923,180300,185196050,745,745,745,745,0
|
|
20240923,180200,185196050,745,745,745,745,0
|
|
20240923,180100,185196050,745,745,745,745,0
|
|
20240923,180000,185196050,745,745,745,745,0
|
|
20240923,175900,185196050,745,745,745,745,0
|
|
20240923,175800,185196050,745,745,745,745,0
|
|
20240923,175700,185196050,745,745,745,745,0
|
|
20240923,175600,185196050,745,745,745,745,0
|
|
20240923,175500,185196050,745,745,745,745,0
|
|
20240923,175400,185196050,745,745,745,745,0
|
|
20240923,175300,185196050,745,745,745,745,0
|
|
20240923,175200,185196050,745,745,745,745,0
|
|
20240923,175100,185196050,745,745,745,745,0
|
|
20240923,175000,185196050,745,745,745,745,0
|
|
20240923,174900,185196050,745,745,745,745,0
|
|
20240923,174800,185196050,745,745,745,745,0
|
|
20240923,174700,185196050,745,745,745,745,0
|
|
20240923,174600,185196050,745,745,745,745,0
|
|
20240923,174500,185196050,745,745,745,745,0
|
|
20240923,174400,185196050,745,745,745,745,0
|
|
20240923,174300,185196050,745,745,745,745,0
|
|
20240923,174200,185196050,745,745,745,745,0
|
|
20240923,174100,185196050,745,745,745,745,0
|
|
20240923,174000,185196050,745,745,745,745,0
|
|
20240923,173900,185196050,745,745,745,745,0
|
|
20240923,173800,185196050,745,745,745,745,0
|
|
20240923,173700,185196050,745,745,745,745,0
|
|
20240923,173600,185196050,745,745,745,745,0
|
|
20240923,173500,185196050,745,745,745,745,0
|
|
20240923,173400,185196050,745,745,745,745,1905
|
|
20240923,173300,185196050,745,745,745,745,0
|
|
20240923,173200,185196050,745,745,745,745,0
|
|
20240923,173100,185196050,745,745,745,745,0
|
|
20240923,173000,185196050,745,745,745,745,0
|
|
20240923,172900,185196050,745,745,745,745,0
|
|
20240923,172800,185196050,745,745,745,745,0
|
|
20240923,172700,185196050,745,745,745,745,0
|
|
20240923,172600,185196050,745,745,745,745,0
|
|
20240923,172500,185196050,745,745,745,745,0
|
|
20240923,172400,185196050,745,745,745,745,0
|
|
20240923,172300,185196050,745,745,745,745,0
|
|
20240923,172200,185196050,745,745,745,745,0
|
|
20240923,172100,185196050,745,745,745,745,0
|
|
20240923,172000,185196050,745,745,745,745,0
|
|
20240923,171900,185196050,745,745,745,745,0
|
|
20240923,171800,185196050,745,745,745,745,0
|
|
20240923,171700,185196050,745,745,745,745,0
|
|
20240923,171600,185196050,745,745,745,745,0
|
|
20240923,171500,185196050,745,745,745,745,0
|
|
20240923,171400,185196050,745,745,745,745,0
|
|
20240923,171300,185196050,745,745,745,745,0
|
|
20240923,171200,185196050,745,745,745,745,0
|
|
20240923,171100,185196050,745,745,745,745,0
|
|
20240923,171000,185196050,745,745,745,745,0
|
|
20240923,170900,185196050,745,745,745,745,0
|
|
20240923,170800,185196050,745,745,745,745,0
|
|
20240923,170700,185196050,745,745,745,745,0
|
|
20240923,170600,185196050,745,745,745,745,0
|
|
20240923,170500,185196050,745,745,745,745,0
|
|
20240923,170400,185196050,745,745,745,745,1905
|
|
20240923,170300,185196050,745,745,745,745,0
|
|
20240923,170200,185196050,745,745,745,745,0
|
|
20240923,170100,185196050,745,745,745,745,0
|
|
20240923,170000,185196050,745,745,745,745,0
|
|
20240923,165900,185196050,745,745,745,745,0
|
|
20240923,165800,185196050,745,745,745,745,0
|
|
20240923,165700,185196050,745,745,745,745,0
|
|
20240923,165600,185196050,745,745,745,745,0
|
|
20240923,165500,185196050,745,745,745,745,0
|
|
20240923,165400,185196050,745,745,745,745,0
|
|
20240923,165300,185196050,745,745,745,745,0
|
|
20240923,165200,185196050,745,745,745,745,0
|
|
20240923,165100,185196050,745,745,745,745,0
|
|
20240923,165000,185196050,745,745,745,745,0
|
|
20240923,164900,185196050,745,745,745,745,0
|
|
20240923,164800,185196050,745,745,745,745,0
|
|
20240923,164700,185196050,745,745,745,745,0
|
|
20240923,164600,185196050,745,745,745,745,0
|
|
20240923,164500,185196050,745,745,745,745,0
|
|
20240923,164400,185196050,745,745,745,745,0
|
|
20240923,164300,185196050,745,745,745,745,0
|
|
20240923,164200,185196050,745,745,745,745,0
|
|
20240923,164100,185196050,745,745,745,745,0
|
|
20240923,164000,185196050,745,745,745,745,0
|
|
20240923,163900,185196050,745,745,745,745,0
|
|
20240923,163800,185196050,745,745,745,745,0
|
|
20240923,163700,185196050,745,745,745,745,0
|
|
20240923,163600,185196050,745,745,745,745,0
|
|
20240923,163500,185196050,745,745,745,745,0
|
|
20240923,163400,185196050,745,745,745,745,1905
|
|
20240923,163300,185196050,745,745,745,745,0
|
|
20240923,163200,185196050,745,745,745,745,0
|
|
20240923,163100,185196050,745,745,745,745,0
|
|
20240923,163000,185196050,745,745,745,745,0
|
|
20240923,162900,185196050,745,745,745,745,0
|
|
20240923,162800,185196050,745,745,745,745,0
|
|
20240923,162700,185196050,745,745,745,745,0
|
|
20240923,162600,185196050,745,745,745,745,0
|
|
20240923,162500,185196050,745,745,745,745,0
|
|
20240923,162400,185196050,745,745,745,745,0
|
|
20240923,162300,185196050,745,745,745,745,0
|
|
20240923,162200,185196050,745,745,745,745,0
|
|
20240923,162100,185196050,745,745,745,745,0
|
|
20240923,162000,185196050,745,745,745,745,0
|
|
20240923,161900,185196050,745,745,745,745,0
|
|
20240923,161800,185196050,745,745,745,745,0
|
|
20240923,161700,185196050,745,745,745,745,0
|
|
20240923,161600,185196050,745,745,745,745,0
|
|
20240923,161500,185196050,745,745,745,745,0
|
|
20240923,161400,185196050,745,745,745,745,0
|
|
20240923,161300,185196050,745,745,745,745,0
|
|
20240923,161200,185196050,745,745,745,745,0
|
|
20240923,161100,185196050,745,745,745,745,0
|
|
20240923,161000,185196050,745,745,745,745,0
|
|
20240923,160900,185196050,745,745,745,745,0
|
|
20240923,160800,185196050,745,745,745,745,0
|
|
20240923,160700,185196050,745,745,745,745,0
|
|
20240923,160600,185196050,745,745,745,745,0
|
|
20240923,160500,185196050,745,745,745,745,0
|
|
20240923,160400,185196050,745,745,745,745,1905
|
|
20240923,160300,185196050,745,745,745,745,0
|
|
20240923,160200,185196050,745,745,745,745,0
|
|
20240923,160100,185196050,745,745,745,745,0
|
|
20240923,160000,185196050,745,745,745,745,0
|
|
20240923,155900,185196050,745,745,745,745,0
|
|
20240923,155800,185196050,745,745,745,745,0
|
|
20240923,155700,185196050,745,745,745,745,0
|
|
20240923,155600,185196050,745,745,745,745,0
|
|
20240923,155500,185196050,745,745,745,745,0
|
|
20240923,155400,185196050,745,745,745,745,0
|
|
20240923,155300,185196050,745,745,745,745,0
|
|
20240923,155200,185196050,745,745,745,745,0
|
|
20240923,155100,185196050,745,745,745,745,0
|
|
20240923,155000,185196050,745,745,745,745,0
|
|
20240923,154900,185196050,745,745,745,745,0
|
|
20240923,154800,185196050,745,745,745,745,0
|
|
20240923,154700,185196050,745,745,745,745,0
|
|
20240923,154600,185196050,745,745,745,745,0
|
|
20240923,154500,185196050,745,745,745,745,0
|
|
20240923,154400,185196050,745,745,745,745,0
|
|
20240923,154300,185196050,745,745,745,745,0
|
|
20240923,154200,185196050,745,745,745,745,0
|
|
20240923,154100,185196050,745,745,745,745,0
|
|
20240923,154000,185196050,745,745,745,745,0
|
|
20240923,153900,185196050,745,745,745,745,0
|
|
20240923,153800,185196050,745,745,745,745,0
|
|
20240923,153700,185196050,745,745,745,745,0
|
|
20240923,153600,185196050,745,745,745,745,0
|
|
20240923,153500,185196050,745,745,745,745,0
|
|
20240923,153400,185196050,745,745,745,745,1905
|
|
20240923,153300,185196050,745,745,745,745,0
|
|
20240923,153200,185196050,745,745,745,745,0
|
|
20240923,153100,185196050,745,745,745,745,0
|
|
20240923,153000,185196050,745,745,745,745,1905
|
|
20240923,152900,183776825,745,745,745,745,0
|
|
20240923,152800,183776825,745,745,745,745,0
|
|
20240923,152700,183776825,745,745,745,745,0
|
|
20240923,152600,183776825,745,745,745,745,0
|
|
20240923,152500,183776825,745,745,745,745,0
|
|
20240923,152400,183776825,745,745,745,745,0
|
|
20240923,152300,183776825,745,745,745,745,0
|
|
20240923,152200,183776825,745,745,745,745,0
|
|
20240923,152100,183776825,745,745,745,745,0
|
|
20240923,152000,183776825,745,745,745,745,0
|
|
20240923,151900,183776825,745,742,747,742,408
|
|
20240923,151800,183472909,745,745,745,745,0
|
|
20240923,151700,183472909,745,742,745,742,680
|
|
20240923,151600,182966660,745,742,745,742,421
|
|
20240923,151500,182653911,742,742,742,742,5
|
|
20240923,151400,182650201,742,742,742,742,0
|
|
20240923,151300,182650201,742,742,742,742,1050
|
|
20240923,151200,181871101,742,742,742,742,121
|
|
20240923,151100,181781319,742,742,742,742,0
|
|
20240923,151000,181781319,742,742,742,742,0
|
|
20240923,150900,181781319,742,742,742,742,0
|
|
20240923,150800,181781319,742,742,742,742,239
|
|
20240923,150700,181603981,742,742,742,742,48
|
|
20240923,150600,181568365,741,741,741,741,0
|
|
20240923,150500,181568365,741,741,741,741,50
|
|
20240923,150400,181531315,741,741,741,741,1
|
|
20240923,150300,181530574,741,740,741,740,989
|
|
20240923,150200,180797765,741,741,741,741,165
|
|
20240923,150100,180675500,741,741,741,741,2172
|
|
20240923,150000,179066048,741,741,741,741,0
|
|
20240923,145900,179066048,741,741,741,741,0
|
|
20240923,145800,179066048,741,741,741,741,90
|
|
20240923,145700,178999358,741,741,741,741,0
|
|
20240923,145600,178999358,741,742,742,741,330
|
|
20240923,145500,178754528,741,741,741,741,307
|
|
20240923,145400,178527041,743,743,743,743,0
|
|
20240923,145300,178527041,743,743,743,743,150
|
|
20240923,145200,178415591,743,743,743,743,0
|
|
20240923,145100,178415591,743,743,743,743,0
|
|
20240923,145000,178415591,743,743,743,743,304
|
|
20240923,144900,178189719,743,743,743,743,10
|
|
20240923,144800,178182289,743,743,743,743,0
|
|
20240923,144700,178182289,743,743,743,743,0
|
|
20240923,144600,178182289,743,743,743,743,0
|
|
20240923,144500,178182289,743,743,743,743,30
|
|
20240923,144400,178159999,743,742,743,741,1027
|
|
20240923,144300,177396985,741,741,741,741,0
|
|
20240923,144200,177396985,741,741,741,741,0
|
|
20240923,144100,177396985,741,741,741,741,0
|
|
20240923,144000,177396985,741,745,745,741,22
|
|
20240923,143900,177380679,741,741,741,741,0
|
|
20240923,143800,177380679,741,741,741,741,1570
|
|
20240923,143700,176217309,741,741,741,741,1040
|
|
20240923,143600,175446669,741,741,741,741,39
|
|
20240923,143500,175417770,740,740,740,740,0
|
|
20240923,143400,175417770,740,740,740,740,0
|
|
20240923,143300,175417770,740,740,740,740,8839
|
|
20240923,143200,168876910,740,740,740,740,230
|
|
20240923,143100,168706710,740,740,740,740,1108
|
|
20240923,143000,167886790,740,740,740,740,1989
|
|
20240923,142900,166414930,740,740,740,740,2
|
|
20240923,142800,166413450,740,740,740,740,330
|
|
20240923,142700,166169250,740,739,740,739,1317
|
|
20240923,142600,165195982,739,742,742,739,14992
|
|
20240923,142500,154088945,743,743,743,743,5
|
|
20240923,142400,154085230,743,743,743,743,1510
|
|
20240923,142300,152963300,743,743,743,743,0
|
|
20240923,142200,152963300,743,743,743,743,0
|
|
20240923,142100,152963300,743,743,743,743,100
|
|
20240923,142000,152889000,745,745,745,745,0
|
|
20240923,141900,152889000,745,745,745,745,52
|
|
20240923,141800,152850260,745,745,745,745,2
|
|
20240923,141700,152848770,745,745,745,745,0
|
|
20240923,141600,152848770,745,745,745,745,6
|
|
20240923,141500,152844300,742,742,742,742,566
|
|
20240923,141400,152424328,742,741,742,741,846
|
|
20240923,141300,151797440,742,742,742,742,353
|
|
20240923,141200,151535514,742,742,742,742,0
|
|
20240923,141100,151535514,742,742,742,742,13
|
|
20240923,141000,151525868,742,741,742,741,7
|
|
20240923,140900,151520679,742,742,742,742,2
|
|
20240923,140800,151519195,743,743,743,741,10099
|
|
20240923,140700,144026580,744,744,744,744,0
|
|
20240923,140600,144026580,744,744,744,744,0
|
|
20240923,140500,144026580,744,744,744,744,102
|
|
20240923,140400,143950692,745,745,745,745,9
|
|
20240923,140300,143943987,745,745,745,745,7
|
|
20240923,140200,143938772,744,746,746,744,10751
|
|
20240923,140100,135933747,746,746,746,746,78
|
|
20240923,140000,135875559,747,747,747,747,0
|
|
20240923,135900,135875559,747,747,747,747,2000
|
|
20240923,135800,134381559,747,747,747,747,20
|
|
20240923,135700,134366619,747,747,747,747,104
|
|
20240923,135600,134288931,747,747,747,747,200
|
|
20240923,135500,134139531,746,746,746,746,1083
|
|
20240923,135400,133331613,746,746,746,746,0
|
|
20240923,135300,133331613,746,746,746,746,0
|
|
20240923,135200,133331613,746,746,746,746,0
|
|
20240923,135100,133331613,746,746,746,746,2028
|
|
20240923,135000,131818725,747,747,747,747,0
|
|
20240923,134900,131818725,747,747,747,747,0
|
|
20240923,134800,131818725,747,747,747,747,10
|
|
20240923,134700,131811255,746,746,746,746,0
|
|
20240923,134600,131811255,746,748,748,746,2014
|
|
20240923,134500,130308783,748,747,748,747,20
|
|
20240923,134400,130293833,747,747,747,747,1
|
|
20240923,134300,130293086,746,746,746,746,0
|
|
20240923,134200,130293086,746,746,746,746,2280
|
|
20240923,134100,128592206,745,745,745,745,18340
|
|
20240923,134000,114928906,745,746,746,745,615
|
|
20240923,133900,114470431,746,746,746,746,0
|
|
20240923,133800,114470431,746,746,746,746,0
|
|
20240923,133700,114470431,746,746,746,746,37
|
|
20240923,133600,114442829,746,746,746,746,0
|
|
20240923,133500,114442829,746,746,746,746,0
|
|
20240923,133400,114442829,746,746,746,746,2997
|
|
20240923,133300,112207067,748,748,748,748,0
|
|
20240923,133200,112207067,748,748,748,748,3
|
|
20240923,133100,112204823,747,747,747,747,0
|
|
20240923,133000,112204823,747,747,747,747,0
|
|
20240923,132900,112204823,747,747,747,747,1119
|
|
20240923,132800,111368930,748,748,748,748,0
|
|
20240923,132700,111368930,748,748,749,748,14
|
|
20240923,132600,111358449,748,748,748,748,0
|
|
20240923,132500,111358449,748,748,748,748,6
|
|
20240923,132400,111353961,748,748,748,748,133
|
|
20240923,132300,111254477,747,747,747,747,0
|
|
20240923,132200,111254477,747,747,747,747,386
|
|
20240923,132100,110966135,747,746,747,746,2701
|
|
20240923,132000,108951188,746,746,746,746,0
|
|
20240923,131900,108951188,746,746,746,746,0
|
|
20240923,131800,108951188,746,746,746,746,0
|
|
20240923,131700,108951188,746,746,746,746,0
|
|
20240923,131600,108951188,746,746,746,746,658
|
|
20240923,131500,108460320,746,746,746,746,35
|
|
20240923,131400,108434210,746,747,747,746,429
|
|
20240923,131300,108113759,748,748,748,748,12
|
|
20240923,131200,108104783,748,748,748,748,0
|
|
20240923,131100,108104783,748,748,748,748,18
|
|
20240923,131000,108091319,749,749,749,749,0
|
|
20240923,130900,108091319,749,750,750,749,36
|
|
20240923,130800,108064349,748,748,748,748,0
|
|
20240923,130700,108064349,748,748,748,748,18
|
|
20240923,130600,108050885,747,749,749,747,5034
|
|
20240923,130500,104290481,748,748,748,748,0
|
|
20240923,130400,104290481,748,748,748,748,0
|
|
20240923,130300,104290481,748,748,748,748,4940
|
|
20240923,130200,100595361,748,750,750,748,5001
|
|
20240923,130100,96854611,748,749,749,748,10189
|
|
20240923,130000,89233050,748,748,748,748,216
|
|
20240923,125900,89071482,748,749,749,748,2082
|
|
20240923,125800,87512234,750,750,750,750,15
|
|
20240923,125700,87500984,749,749,749,749,0
|
|
20240923,125600,87500984,749,749,749,749,0
|
|
20240923,125500,87500984,749,749,749,749,0
|
|
20240923,125400,87500984,749,749,749,749,23
|
|
20240923,125300,87483757,749,749,749,749,0
|
|
20240923,125200,87483757,749,749,749,749,0
|
|
20240923,125100,87483757,749,749,749,749,0
|
|
20240923,125000,87483757,749,749,749,749,0
|
|
20240923,124900,87483757,749,749,750,749,150
|
|
20240923,124800,87371387,750,750,750,750,15
|
|
20240923,124700,87360137,750,750,750,750,0
|
|
20240923,124600,87360137,750,750,750,750,50
|
|
20240923,124500,87322637,749,749,749,749,4903
|
|
20240923,124400,83650290,749,749,749,749,0
|
|
20240923,124300,83650290,749,749,749,749,10
|
|
20240923,124200,83642800,750,750,750,750,32
|
|
20240923,124100,83618800,750,750,750,750,266
|
|
20240923,124000,83419300,750,750,750,750,532
|
|
20240923,123900,83020300,750,750,750,749,1421
|
|
20240923,123800,81954851,750,750,750,750,0
|
|
20240923,123700,81954851,750,750,750,750,5
|
|
20240923,123600,81951101,750,750,750,750,10
|
|
20240923,123500,81943601,750,750,750,750,0
|
|
20240923,123400,81943601,750,750,750,750,0
|
|
20240923,123300,81943601,750,750,750,750,0
|
|
20240923,123200,81943601,750,750,750,750,14
|
|
20240923,123100,81933101,749,749,749,749,11
|
|
20240923,123000,81924862,750,750,750,750,0
|
|
20240923,122900,81924862,750,750,750,750,1
|
|
20240923,122800,81924112,750,750,750,749,244
|
|
20240923,122700,81741354,750,750,750,750,0
|
|
20240923,122600,81741354,750,750,750,750,200
|
|
20240923,122500,81591354,750,750,750,750,2
|
|
20240923,122400,81589854,750,750,750,750,47
|
|
20240923,122300,81554604,750,749,750,749,1276
|
|
20240923,122200,80598879,749,749,749,749,0
|
|
20240923,122100,80598879,749,749,749,749,0
|
|
20240923,122000,80598879,749,749,749,749,0
|
|
20240923,121900,80598879,749,749,749,749,10
|
|
20240923,121800,80591389,750,750,750,750,0
|
|
20240923,121700,80591389,750,750,750,750,2
|
|
20240923,121600,80589889,750,750,750,750,7
|
|
20240923,121500,80584639,750,750,750,750,7
|
|
20240923,121400,80579389,750,750,750,750,2
|
|
20240923,121300,80577889,749,749,749,749,0
|
|
20240923,121200,80577889,749,749,749,749,0
|
|
20240923,121100,80577889,749,749,749,749,0
|
|
20240923,121000,80577889,749,749,749,749,0
|
|
20240923,120900,80577889,749,749,749,749,10
|
|
20240923,120800,80570399,749,749,749,749,0
|
|
20240923,120700,80570399,749,749,749,749,211
|
|
20240923,120600,80412360,750,750,750,750,0
|
|
20240923,120500,80412360,750,750,750,750,2
|
|
20240923,120400,80410860,750,750,750,750,0
|
|
20240923,120300,80410860,750,750,750,750,0
|
|
20240923,120200,80410860,750,750,750,750,110
|
|
20240923,120100,80328360,750,750,750,750,65
|
|
20240923,120000,80279610,752,750,752,750,850
|
|
20240923,115900,79642108,749,749,749,749,0
|
|
20240923,115800,79642108,749,749,749,749,0
|
|
20240923,115700,79642108,749,749,749,749,6
|
|
20240923,115600,79637614,749,750,750,749,3759
|
|
20240923,115500,76819123,750,750,750,750,0
|
|
20240923,115400,76819123,750,750,750,750,10
|
|
20240923,115300,76811623,750,750,750,750,10
|
|
20240923,115200,76804123,750,750,750,750,0
|
|
20240923,115100,76804123,750,750,750,750,50
|
|
20240923,115000,76766623,750,750,750,750,25
|
|
20240923,114900,76747873,750,750,750,750,244
|
|
20240923,114800,76564873,750,750,750,750,0
|
|
20240923,114700,76564873,750,750,750,750,100
|
|
20240923,114600,76489873,750,750,750,750,13
|
|
20240923,114500,76480123,750,750,750,750,8
|
|
20240923,114400,76474123,750,750,750,750,100
|
|
20240923,114300,76399123,749,749,749,749,0
|
|
20240923,114200,76399123,749,749,749,749,0
|
|
20240923,114100,76399123,749,749,749,749,0
|
|
20240923,114000,76399123,749,749,749,749,222
|
|
20240923,113900,76232845,749,749,749,749,0
|
|
20240923,113800,76232845,749,749,749,749,0
|
|
20240923,113700,76232845,749,749,749,749,51
|
|
20240923,113600,76194646,748,748,748,748,0
|
|
20240923,113500,76194646,748,748,748,748,0
|
|
20240923,113400,76194646,748,748,748,748,0
|
|
20240923,113300,76194646,748,748,748,748,8
|
|
20240923,113200,76188662,748,748,748,748,0
|
|
20240923,113100,76188662,748,748,748,748,49
|
|
20240923,113000,76152010,748,748,748,748,7
|
|
20240923,112900,76146774,748,748,748,748,1
|
|
20240923,112800,76146026,748,748,748,748,1000
|
|
20240923,112700,75398026,747,747,747,747,0
|
|
20240923,112600,75398026,747,748,748,747,300
|
|
20240923,112500,75173826,748,748,748,748,59
|
|
20240923,112400,75129694,748,748,748,748,6
|
|
20240923,112300,75125206,748,748,748,748,18
|
|
20240923,112200,75111742,748,748,748,748,202
|
|
20240923,112100,74960646,748,748,748,748,0
|
|
20240923,112000,74960646,748,747,748,747,421
|
|
20240923,111900,74646137,748,748,748,748,0
|
|
20240923,111800,74646137,748,748,748,748,100
|
|
20240923,111700,74571337,748,748,748,748,0
|
|
20240923,111600,74571337,748,748,748,748,0
|
|
20240923,111500,74571337,748,748,748,748,1
|
|
20240923,111400,74570589,747,747,747,747,8
|
|
20240923,111300,74564613,748,748,748,748,133
|
|
20240923,111200,74465129,748,748,748,748,3
|
|
20240923,111100,74462885,748,750,750,748,610
|
|
20240923,111000,74006601,750,750,750,750,12
|
|
20240923,110900,73997601,750,750,750,750,0
|
|
20240923,110800,73997601,750,750,750,750,400
|
|
20240923,110700,73697601,750,750,750,750,0
|
|
20240923,110600,73697601,750,750,750,750,0
|
|
20240923,110500,73697601,750,749,750,749,85
|
|
20240923,110400,73633852,750,750,750,750,0
|
|
20240923,110300,73633852,750,750,750,750,0
|
|
20240923,110200,73633852,750,750,750,750,2
|
|
20240923,110100,73632352,750,750,750,750,1609
|
|
20240923,110000,72425602,749,748,749,748,400
|
|
20240923,105900,72126202,749,749,749,749,100
|
|
20240923,105800,72051302,748,748,748,748,280
|
|
20240923,105700,71841862,746,746,746,746,0
|
|
20240923,105600,71841862,746,746,746,746,1234
|
|
20240923,105500,70921298,746,746,746,746,289
|
|
20240923,105400,70705704,746,746,746,746,129
|
|
20240923,105300,70609470,746,746,746,746,49
|
|
20240923,105200,70572916,746,747,747,746,1699
|
|
20240923,105100,69305452,747,747,747,746,595
|
|
20240923,105000,68861337,747,748,748,747,234
|
|
20240923,104900,68686520,748,748,748,748,10
|
|
20240923,104800,68679040,748,749,749,746,9704
|
|
20240923,104700,61425757,749,750,750,748,10571
|
|
20240923,104600,53515625,750,750,750,750,0
|
|
20240923,104500,53515625,750,750,750,750,0
|
|
20240923,104400,53515625,750,750,750,750,345
|
|
20240923,104300,53256875,750,750,750,749,176
|
|
20240923,104200,53125038,750,750,750,750,1982
|
|
20240923,104100,51638538,750,750,750,750,0
|
|
20240923,104000,51638538,750,750,750,750,0
|
|
20240923,103900,51638538,750,750,750,750,0
|
|
20240923,103800,51638538,750,750,750,750,0
|
|
20240923,103700,51638538,750,750,750,750,0
|
|
20240923,103600,51638538,750,750,750,750,0
|
|
20240923,103500,51638538,750,750,750,750,90
|
|
20240923,103400,51571038,749,749,749,749,519
|
|
20240923,103300,51182307,750,751,751,750,924
|
|
20240923,103200,50488971,752,752,752,752,1
|
|
20240923,103100,50488219,752,752,752,752,1
|
|
20240923,103000,50487467,753,753,753,753,0
|
|
20240923,102900,50487467,753,751,753,751,1501
|
|
20240923,102800,49360214,750,751,751,750,733
|
|
20240923,102700,48810462,751,751,751,751,1
|
|
20240923,102600,48809711,750,750,750,750,0
|
|
20240923,102500,48809711,750,750,750,750,0
|
|
20240923,102400,48809711,750,751,751,750,4
|
|
20240923,102300,48806708,749,751,751,749,369
|
|
20240923,102200,48529679,751,751,751,751,24
|
|
20240923,102100,48511655,751,749,751,749,1732
|
|
20240923,102000,47214383,749,749,749,749,1127
|
|
20240923,101900,46370260,749,749,749,749,1
|
|
20240923,101800,46369511,751,751,751,751,100
|
|
20240923,101700,46294411,751,751,751,751,406
|
|
20240923,101600,45989505,753,752,753,752,2
|
|
20240923,101500,45988000,752,750,752,749,226
|
|
20240923,101400,45818718,749,751,751,749,17025
|
|
20240923,101300,33046116,752,752,752,752,1187
|
|
20240923,101200,32153492,752,752,752,752,500
|
|
20240923,101100,31777492,753,753,753,753,0
|
|
20240923,101000,31777492,753,753,753,753,0
|
|
20240923,100900,31777492,753,753,753,752,455
|
|
20240923,100800,31435330,753,752,753,752,291
|
|
20240923,100700,31216488,753,753,753,753,79
|
|
20240923,100600,31157001,753,753,753,753,25
|
|
20240923,100500,31138176,753,753,753,753,14
|
|
20240923,100400,31127634,753,753,753,753,11
|
|
20240923,100300,31119351,753,753,753,753,6
|
|
20240923,100200,31114833,752,752,752,752,50
|
|
20240923,100100,31077233,753,754,754,753,894
|
|
20240923,100000,30403911,754,754,754,754,18
|
|
20240923,095900,30390339,754,754,754,754,0
|
|
20240923,095800,30390339,754,753,754,753,2204
|
|
20240923,095700,28729820,754,754,754,754,0
|
|
20240923,095600,28729820,754,754,754,754,0
|
|
20240923,095500,28729820,754,754,754,754,1
|
|
20240923,095400,28729066,752,752,752,752,939
|
|
20240923,095300,28022938,754,754,754,754,34
|
|
20240923,095200,27997302,754,753,754,753,207
|
|
20240923,095100,27841429,754,754,754,754,107
|
|
20240923,095000,27760751,754,754,754,754,19
|
|
20240923,094900,27746425,754,754,754,754,637
|
|
20240923,094800,27266127,754,754,754,754,610
|
|
20240923,094700,26806187,754,754,754,754,0
|
|
20240923,094600,26806187,754,754,754,754,9
|
|
20240923,094500,26799401,754,754,754,754,605
|
|
20240923,094400,26343231,754,754,754,754,49
|
|
20240923,094300,26306285,754,754,754,753,151
|
|
20240923,094200,26192473,754,754,754,753,217
|
|
20240923,094100,26029065,754,755,755,754,350
|
|
20240923,094000,25764825,755,754,755,752,1571
|
|
20240923,093900,24583141,754,755,755,754,15
|
|
20240923,093800,24571829,754,754,754,754,0
|
|
20240923,093700,24571829,754,755,755,754,134
|
|
20240923,093600,24470792,754,754,754,754,8
|
|
20240923,093500,24464760,754,754,754,754,1
|
|
20240923,093400,24464006,754,754,754,753,105
|
|
20240923,093300,24384925,754,754,754,754,59
|
|
20240923,093200,24340439,754,754,754,754,110
|
|
20240923,093100,24257499,754,753,754,753,30
|
|
20240923,093000,24234901,753,753,753,753,101
|
|
20240923,092900,24158848,752,751,752,751,511
|
|
20240923,092800,23775017,750,752,752,750,244
|
|
20240923,092700,23591969,752,752,752,752,96
|
|
20240923,092600,23519777,752,751,752,750,7208
|
|
20240923,092500,18111438,751,751,752,751,1280
|
|
20240923,092400,17150156,752,752,752,752,557
|
|
20240923,092300,16731292,753,753,753,751,364
|
|
20240923,092200,16457898,751,753,753,751,7367
|
|
20240923,092100,10918023,753,753,753,753,312
|
|
20240923,092000,10683087,754,755,755,754,9
|
|
20240923,091900,10676297,755,755,755,755,10
|
|
20240923,091800,10668747,755,755,755,755,5
|
|
20240923,091700,10664972,755,753,755,753,92
|
|
20240923,091600,10595692,753,756,756,753,212
|
|
20240923,091500,10435508,758,758,758,758,0
|
|
20240923,091400,10435508,758,755,758,750,6614
|
|
20240923,091300,5471467,758,758,758,758,12
|
|
20240923,091200,5462371,758,758,758,758,103
|
|
20240923,091100,5384297,758,758,758,758,0
|
|
20240923,091000,5384297,758,756,758,756,207
|
|
20240923,090900,5227791,756,755,757,755,175
|
|
20240923,090800,5095663,757,763,763,756,136
|
|
20240923,090700,4992681,763,764,764,760,53
|
|
20240923,090600,4952391,760,764,765,760,46
|
|
20240923,090500,4917285,764,764,764,764,2
|
|
20240923,090400,4915757,765,765,765,765,0
|
|
20240923,090300,4915757,765,765,765,765,0
|
|
20240923,090200,4915757,765,766,766,765,15
|
|
20240923,090100,4904269,767,767,767,765,93
|
|
20240923,090000,4832958,768,762,768,755,6361
|