607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190400,335602805,774,774,774,774,4006
|
|
20240924,190300,335602805,774,774,774,774,0
|
|
20240924,190200,335602805,774,774,774,774,0
|
|
20240924,190100,335602805,774,774,774,774,0
|
|
20240924,190000,335602805,774,774,774,774,0
|
|
20240924,185900,335602805,774,774,774,774,0
|
|
20240924,185800,335602805,774,774,774,774,0
|
|
20240924,185700,335602805,774,774,774,774,0
|
|
20240924,185600,335602805,774,774,774,774,0
|
|
20240924,185500,335602805,774,774,774,774,0
|
|
20240924,185400,335602805,774,774,774,774,0
|
|
20240924,185300,335602805,774,774,774,774,0
|
|
20240924,185200,335602805,774,774,774,774,0
|
|
20240924,185100,335602805,774,774,774,774,0
|
|
20240924,185000,335602805,774,774,774,774,0
|
|
20240924,184900,335602805,774,774,774,774,0
|
|
20240924,184800,335602805,774,774,774,774,0
|
|
20240924,184700,335602805,774,774,774,774,0
|
|
20240924,184600,335602805,774,774,774,774,0
|
|
20240924,184500,335602805,774,774,774,774,0
|
|
20240924,184400,335602805,774,774,774,774,0
|
|
20240924,184300,335602805,774,774,774,774,0
|
|
20240924,184200,335602805,774,774,774,774,0
|
|
20240924,184100,335602805,774,774,774,774,0
|
|
20240924,184000,335602805,774,774,774,774,0
|
|
20240924,183900,335602805,774,774,774,774,0
|
|
20240924,183800,335602805,774,774,774,774,0
|
|
20240924,183700,335602805,774,774,774,774,0
|
|
20240924,183600,335602805,774,774,774,774,0
|
|
20240924,183500,335602805,774,774,774,774,0
|
|
20240924,183400,335602805,774,774,774,774,4006
|
|
20240924,183300,335602805,774,774,774,774,0
|
|
20240924,183200,335602805,774,774,774,774,0
|
|
20240924,183100,335602805,774,774,774,774,0
|
|
20240924,183000,335602805,774,774,774,774,0
|
|
20240924,182900,335602805,774,774,774,774,0
|
|
20240924,182800,335602805,774,774,774,774,0
|
|
20240924,182700,335602805,774,774,774,774,0
|
|
20240924,182600,335602805,774,774,774,774,0
|
|
20240924,182500,335602805,774,774,774,774,0
|
|
20240924,182400,335602805,774,774,774,774,0
|
|
20240924,182300,335602805,774,774,774,774,0
|
|
20240924,182200,335602805,774,774,774,774,0
|
|
20240924,182100,335602805,774,774,774,774,0
|
|
20240924,182000,335602805,774,774,774,774,0
|
|
20240924,181900,335602805,774,774,774,774,0
|
|
20240924,181800,335602805,774,774,774,774,0
|
|
20240924,181700,335602805,774,774,774,774,0
|
|
20240924,181600,335602805,774,774,774,774,0
|
|
20240924,181500,335602805,774,774,774,774,0
|
|
20240924,181400,335602805,774,774,774,774,0
|
|
20240924,181300,335602805,774,774,774,774,0
|
|
20240924,181200,335602805,774,774,774,774,0
|
|
20240924,181100,335602805,774,774,774,774,0
|
|
20240924,181000,335602805,774,774,774,774,0
|
|
20240924,180900,335602805,774,774,774,774,0
|
|
20240924,180800,335602805,774,774,774,774,0
|
|
20240924,180700,335602805,774,774,774,774,0
|
|
20240924,180600,335602805,774,774,774,774,0
|
|
20240924,180500,335602805,774,774,774,774,0
|
|
20240924,180400,335602805,774,774,774,774,4006
|
|
20240924,180300,335602805,774,774,774,774,0
|
|
20240924,180200,335602805,774,774,774,774,0
|
|
20240924,180100,335602805,774,774,774,774,0
|
|
20240924,180000,335602805,774,774,774,774,0
|
|
20240924,175900,335602805,774,774,774,774,0
|
|
20240924,175800,335602805,774,774,774,774,0
|
|
20240924,175700,335602805,774,774,774,774,0
|
|
20240924,175600,335602805,774,774,774,774,0
|
|
20240924,175500,335602805,774,774,774,774,0
|
|
20240924,175400,335602805,774,774,774,774,0
|
|
20240924,175300,335602805,774,774,774,774,0
|
|
20240924,175200,335602805,774,774,774,774,0
|
|
20240924,175100,335602805,774,774,774,774,0
|
|
20240924,175000,335602805,774,774,774,774,0
|
|
20240924,174900,335602805,774,774,774,774,0
|
|
20240924,174800,335602805,774,774,774,774,0
|
|
20240924,174700,335602805,774,774,774,774,0
|
|
20240924,174600,335602805,774,774,774,774,0
|
|
20240924,174500,335602805,774,774,774,774,0
|
|
20240924,174400,335602805,774,774,774,774,0
|
|
20240924,174300,335602805,774,774,774,774,0
|
|
20240924,174200,335602805,774,774,774,774,0
|
|
20240924,174100,335602805,774,774,774,774,0
|
|
20240924,174000,335602805,774,774,774,774,0
|
|
20240924,173900,335602805,774,774,774,774,0
|
|
20240924,173800,335602805,774,774,774,774,0
|
|
20240924,173700,335602805,774,774,774,774,0
|
|
20240924,173600,335602805,774,774,774,774,0
|
|
20240924,173500,335602805,774,774,774,774,0
|
|
20240924,173400,335602805,774,774,774,774,4006
|
|
20240924,173300,335602805,774,774,774,774,0
|
|
20240924,173200,335602805,774,774,774,774,0
|
|
20240924,173100,335602805,774,774,774,774,0
|
|
20240924,173000,335602805,774,774,774,774,0
|
|
20240924,172900,335602805,774,774,774,774,0
|
|
20240924,172800,335602805,774,774,774,774,0
|
|
20240924,172700,335602805,774,774,774,774,0
|
|
20240924,172600,335602805,774,774,774,774,0
|
|
20240924,172500,335602805,774,774,774,774,0
|
|
20240924,172400,335602805,774,774,774,774,0
|
|
20240924,172300,335602805,774,774,774,774,0
|
|
20240924,172200,335602805,774,774,774,774,0
|
|
20240924,172100,335602805,774,774,774,774,0
|
|
20240924,172000,335602805,774,774,774,774,0
|
|
20240924,171900,335602805,774,774,774,774,0
|
|
20240924,171800,335602805,774,774,774,774,0
|
|
20240924,171700,335602805,774,774,774,774,0
|
|
20240924,171600,335602805,774,774,774,774,0
|
|
20240924,171500,335602805,774,774,774,774,0
|
|
20240924,171400,335602805,774,774,774,774,0
|
|
20240924,171300,335602805,774,774,774,774,0
|
|
20240924,171200,335602805,774,774,774,774,0
|
|
20240924,171100,335602805,774,774,774,774,0
|
|
20240924,171000,335602805,774,774,774,774,0
|
|
20240924,170900,335602805,774,774,774,774,0
|
|
20240924,170800,335602805,774,774,774,774,0
|
|
20240924,170700,335602805,774,774,774,774,0
|
|
20240924,170600,335602805,774,774,774,774,0
|
|
20240924,170500,335602805,774,774,774,774,0
|
|
20240924,170400,335602805,774,774,774,774,4006
|
|
20240924,170300,335602805,774,774,774,774,0
|
|
20240924,170200,335602805,774,774,774,774,0
|
|
20240924,170100,335602805,774,774,774,774,0
|
|
20240924,170000,335602805,774,774,774,774,0
|
|
20240924,165900,335602805,774,774,774,774,0
|
|
20240924,165800,335602805,774,774,774,774,0
|
|
20240924,165700,335602805,774,774,774,774,0
|
|
20240924,165600,335602805,774,774,774,774,0
|
|
20240924,165500,335602805,774,774,774,774,0
|
|
20240924,165400,335602805,774,774,774,774,0
|
|
20240924,165300,335602805,774,774,774,774,0
|
|
20240924,165200,335602805,774,774,774,774,0
|
|
20240924,165100,335602805,774,774,774,774,0
|
|
20240924,165000,335602805,774,774,774,774,0
|
|
20240924,164900,335602805,774,774,774,774,0
|
|
20240924,164800,335602805,774,774,774,774,0
|
|
20240924,164700,335602805,774,774,774,774,0
|
|
20240924,164600,335602805,774,774,774,774,0
|
|
20240924,164500,335602805,774,774,774,774,0
|
|
20240924,164400,335602805,774,774,774,774,0
|
|
20240924,164300,335602805,774,774,774,774,0
|
|
20240924,164200,335602805,774,774,774,774,0
|
|
20240924,164100,335602805,774,774,774,774,0
|
|
20240924,164000,335602805,774,774,774,774,0
|
|
20240924,163900,335602805,774,774,774,774,0
|
|
20240924,163800,335602805,774,774,774,774,0
|
|
20240924,163700,335602805,774,774,774,774,0
|
|
20240924,163600,335602805,774,774,774,774,0
|
|
20240924,163500,335602805,774,774,774,774,0
|
|
20240924,163400,335602805,774,774,774,774,4006
|
|
20240924,163300,335602805,774,774,774,774,0
|
|
20240924,163200,335602805,774,774,774,774,0
|
|
20240924,163100,335602805,774,774,774,774,0
|
|
20240924,163000,335602805,774,774,774,774,0
|
|
20240924,162900,335602805,774,774,774,774,0
|
|
20240924,162800,335602805,774,774,774,774,0
|
|
20240924,162700,335602805,774,774,774,774,0
|
|
20240924,162600,335602805,774,774,774,774,0
|
|
20240924,162500,335602805,774,774,774,774,0
|
|
20240924,162400,335602805,774,774,774,774,0
|
|
20240924,162300,335602805,774,774,774,774,0
|
|
20240924,162200,335602805,774,774,774,774,0
|
|
20240924,162100,335602805,774,774,774,774,0
|
|
20240924,162000,335602805,774,774,774,774,0
|
|
20240924,161900,335602805,774,774,774,774,0
|
|
20240924,161800,335602805,774,774,774,774,0
|
|
20240924,161700,335602805,774,774,774,774,0
|
|
20240924,161600,335602805,774,774,774,774,0
|
|
20240924,161500,335602805,774,774,774,774,0
|
|
20240924,161400,335602805,774,774,774,774,0
|
|
20240924,161300,335602805,774,774,774,774,0
|
|
20240924,161200,335602805,774,774,774,774,0
|
|
20240924,161100,335602805,774,774,774,774,0
|
|
20240924,161000,335602805,774,774,774,774,0
|
|
20240924,160900,335602805,774,774,774,774,0
|
|
20240924,160800,335602805,774,774,774,774,0
|
|
20240924,160700,335602805,774,774,774,774,0
|
|
20240924,160600,335602805,774,774,774,774,0
|
|
20240924,160500,335602805,774,774,774,774,0
|
|
20240924,160400,335602805,774,774,774,774,4006
|
|
20240924,160300,335602805,774,774,774,774,0
|
|
20240924,160200,335602805,774,774,774,774,0
|
|
20240924,160100,335602805,774,774,774,774,0
|
|
20240924,160000,335602805,774,774,774,774,0
|
|
20240924,155900,335602805,774,774,774,774,0
|
|
20240924,155800,335602805,774,774,774,774,0
|
|
20240924,155700,335602805,774,774,774,774,0
|
|
20240924,155600,335602805,774,774,774,774,0
|
|
20240924,155500,335602805,774,774,774,774,0
|
|
20240924,155400,335602805,774,774,774,774,0
|
|
20240924,155300,335602805,774,774,774,774,0
|
|
20240924,155200,335602805,774,774,774,774,0
|
|
20240924,155100,335602805,774,774,774,774,0
|
|
20240924,155000,335602805,774,774,774,774,0
|
|
20240924,154900,335602805,774,774,774,774,0
|
|
20240924,154800,335602805,774,774,774,774,0
|
|
20240924,154700,335602805,774,774,774,774,0
|
|
20240924,154600,335602805,774,774,774,774,0
|
|
20240924,154500,335602805,774,774,774,774,0
|
|
20240924,154400,335602805,774,774,774,774,0
|
|
20240924,154300,335602805,774,774,774,774,0
|
|
20240924,154200,335602805,774,774,774,774,0
|
|
20240924,154100,335602805,774,774,774,774,0
|
|
20240924,154000,335602805,774,774,774,774,0
|
|
20240924,153900,335602805,774,774,774,774,0
|
|
20240924,153800,335602805,774,774,774,774,0
|
|
20240924,153700,335602805,774,774,774,774,0
|
|
20240924,153600,335602805,774,774,774,774,0
|
|
20240924,153500,335602805,774,774,774,774,0
|
|
20240924,153400,335602805,774,774,774,774,4006
|
|
20240924,153300,335602805,774,774,774,774,0
|
|
20240924,153200,335602805,774,774,774,774,0
|
|
20240924,153100,335602805,774,774,774,774,0
|
|
20240924,153000,335602805,774,774,774,774,4006
|
|
20240924,152900,332502161,774,774,774,774,0
|
|
20240924,152800,332502161,774,774,774,774,0
|
|
20240924,152700,332502161,774,774,774,774,0
|
|
20240924,152600,332502161,774,774,774,774,0
|
|
20240924,152500,332502161,774,774,774,774,0
|
|
20240924,152400,332502161,774,774,774,774,0
|
|
20240924,152300,332502161,774,774,774,774,0
|
|
20240924,152200,332502161,774,774,774,774,0
|
|
20240924,152100,332502161,774,774,774,774,0
|
|
20240924,152000,332502161,774,774,774,774,0
|
|
20240924,151900,332502161,774,776,776,774,2305
|
|
20240924,151800,330713881,776,776,776,775,994
|
|
20240924,151700,329943004,776,776,776,776,0
|
|
20240924,151600,329943004,776,776,776,776,756
|
|
20240924,151500,329356348,776,775,776,775,26
|
|
20240924,151400,329336177,776,776,776,776,0
|
|
20240924,151300,329336177,776,776,776,776,1288
|
|
20240924,151200,328336689,776,776,776,775,1909
|
|
20240924,151100,326856822,776,776,776,776,370
|
|
20240924,151000,326569702,776,773,776,773,156
|
|
20240924,150900,326449111,776,773,776,773,14688
|
|
20240924,150800,315078642,774,774,774,774,0
|
|
20240924,150700,315078642,774,774,774,774,0
|
|
20240924,150600,315078642,774,773,774,773,41
|
|
20240924,150500,315046948,774,773,774,772,10148
|
|
20240924,150400,307202440,774,774,774,774,79
|
|
20240924,150300,307141294,774,775,775,774,323
|
|
20240924,150200,306890970,775,775,775,775,523
|
|
20240924,150100,306485645,775,775,775,775,2000
|
|
20240924,150000,304935645,775,773,775,773,2851
|
|
20240924,145900,302731816,775,775,775,775,5
|
|
20240924,145800,302727941,773,774,774,773,10000
|
|
20240924,145700,294990401,775,775,775,775,0
|
|
20240924,145600,294990401,775,775,775,774,104
|
|
20240924,145500,294909802,775,775,775,775,1421
|
|
20240924,145400,293808527,775,774,775,774,1199
|
|
20240924,145300,292880500,775,775,775,775,0
|
|
20240924,145200,292880500,775,775,775,775,1
|
|
20240924,145100,292879725,774,774,774,774,1
|
|
20240924,145000,292878951,774,774,774,774,200
|
|
20240924,144900,292724151,775,775,775,775,0
|
|
20240924,144800,292724151,775,775,775,775,0
|
|
20240924,144700,292724151,775,773,775,773,1004
|
|
20240924,144600,291948057,775,775,775,775,1
|
|
20240924,144500,291947282,774,775,775,774,81
|
|
20240924,144400,291884558,775,775,775,775,0
|
|
20240924,144300,291884558,775,775,775,775,2
|
|
20240924,144200,291883008,776,776,776,776,2
|
|
20240924,144100,291881456,772,775,776,772,222
|
|
20240924,144000,291709952,777,777,777,777,0
|
|
20240924,143900,291709952,777,773,777,773,23029
|
|
20240924,143800,273873752,773,772,773,772,188
|
|
20240924,143700,273728615,772,772,772,772,13
|
|
20240924,143600,273718579,773,773,773,773,0
|
|
20240924,143500,273718579,773,771,773,771,301
|
|
20240924,143400,273486506,772,772,772,772,200
|
|
20240924,143300,273332106,772,773,773,772,2
|
|
20240924,143200,273330561,772,772,772,772,612
|
|
20240924,143100,272858097,772,772,772,771,805
|
|
20240924,143000,272237141,772,772,772,772,379
|
|
20240924,142900,271944553,772,772,772,772,1022
|
|
20240924,142800,271155569,772,772,772,772,0
|
|
20240924,142700,271155569,772,769,772,769,503
|
|
20240924,142600,270768754,772,772,772,772,2
|
|
20240924,142500,270767210,771,771,771,771,1000
|
|
20240924,142400,269996210,772,772,772,772,0
|
|
20240924,142300,269996210,772,772,772,772,0
|
|
20240924,142200,269996210,772,772,772,772,1
|
|
20240924,142100,269995438,772,772,772,772,0
|
|
20240924,142000,269995438,772,771,772,771,295
|
|
20240924,141900,269767992,771,771,771,771,5834
|
|
20240924,141800,265269978,771,770,771,770,201
|
|
20240924,141700,265115207,771,768,771,768,156
|
|
20240924,141600,264995117,771,770,771,768,4107
|
|
20240924,141500,261840338,770,770,770,770,41
|
|
20240924,141400,261808768,771,770,771,769,15558
|
|
20240924,141300,249836373,768,768,768,768,300
|
|
20240924,141200,249605973,769,769,769,769,8
|
|
20240924,141100,249599821,768,768,768,768,150
|
|
20240924,141000,249484621,770,770,770,770,0
|
|
20240924,140900,249484621,770,770,770,770,6
|
|
20240924,140800,249480001,770,770,770,770,0
|
|
20240924,140700,249480001,770,769,770,769,201
|
|
20240924,140600,249325431,767,767,767,767,326
|
|
20240924,140500,249075389,770,770,770,770,0
|
|
20240924,140400,249075389,770,770,770,770,0
|
|
20240924,140300,249075389,770,770,770,770,0
|
|
20240924,140200,249075389,770,770,770,770,0
|
|
20240924,140100,249075389,770,770,770,770,100
|
|
20240924,140000,248998389,770,770,770,770,1
|
|
20240924,135900,248997619,770,770,770,770,0
|
|
20240924,135800,248997619,770,770,770,770,1
|
|
20240924,135700,248996849,769,766,769,766,1312
|
|
20240924,135600,247990051,766,766,766,766,13
|
|
20240924,135500,247980093,770,770,770,770,0
|
|
20240924,135400,247980093,770,770,770,770,0
|
|
20240924,135300,247980093,770,770,770,770,7
|
|
20240924,135200,247974703,770,770,770,770,0
|
|
20240924,135100,247974703,770,769,770,769,7067
|
|
20240924,135000,242535556,769,769,769,769,9
|
|
20240924,134900,242528635,770,770,770,770,0
|
|
20240924,134800,242528635,770,770,770,770,0
|
|
20240924,134700,242528635,770,770,770,770,0
|
|
20240924,134600,242528635,770,770,770,770,0
|
|
20240924,134500,242528635,770,766,770,766,301
|
|
20240924,134400,242298065,769,769,769,769,0
|
|
20240924,134300,242298065,769,769,769,769,0
|
|
20240924,134200,242298065,769,769,769,769,0
|
|
20240924,134100,242298065,769,769,769,769,5
|
|
20240924,134000,242294220,770,769,770,769,1000
|
|
20240924,133900,241525004,769,769,769,769,1
|
|
20240924,133800,241524235,766,766,766,766,0
|
|
20240924,133700,241524235,766,768,768,766,516
|
|
20240924,133600,241128947,769,769,769,769,9
|
|
20240924,133500,241122026,770,770,770,770,0
|
|
20240924,133400,241122026,770,770,770,770,1
|
|
20240924,133300,241121256,769,769,769,769,993
|
|
20240924,133200,240357639,768,768,768,768,0
|
|
20240924,133100,240357639,768,768,768,768,60
|
|
20240924,133000,240311559,769,769,769,769,30
|
|
20240924,132900,240288489,769,769,769,769,0
|
|
20240924,132800,240288489,769,768,769,768,351
|
|
20240924,132700,240018920,768,768,768,768,0
|
|
20240924,132600,240018920,768,768,768,768,500
|
|
20240924,132500,239634920,769,769,769,769,0
|
|
20240924,132400,239634920,769,769,769,769,0
|
|
20240924,132300,239634920,769,769,769,769,12
|
|
20240924,132200,239625692,765,765,765,765,0
|
|
20240924,132100,239625692,765,765,765,765,1099
|
|
20240924,132000,238784957,769,769,769,769,0
|
|
20240924,131900,238784957,769,769,769,769,10
|
|
20240924,131800,238777267,769,765,769,765,5
|
|
20240924,131700,238773427,769,769,769,769,0
|
|
20240924,131600,238773427,769,769,769,769,0
|
|
20240924,131500,238773427,769,767,769,765,8681
|
|
20240924,131400,232123210,768,769,769,768,288
|
|
20240924,131300,231902016,769,769,769,769,78
|
|
20240924,131200,231842034,769,769,769,769,1
|
|
20240924,131100,231841265,768,768,768,768,2
|
|
20240924,131000,231839729,768,768,768,768,2575
|
|
20240924,130900,229862129,768,768,768,768,0
|
|
20240924,130800,229862129,768,768,768,768,1
|
|
20240924,130700,229861361,770,770,770,770,0
|
|
20240924,130600,229861361,770,770,770,770,0
|
|
20240924,130500,229861361,770,770,770,770,0
|
|
20240924,130400,229861361,770,768,770,768,931
|
|
20240924,130300,229146351,770,770,770,770,0
|
|
20240924,130200,229146351,770,768,770,768,18
|
|
20240924,130100,229132521,768,768,768,768,55
|
|
20240924,130000,229090281,770,770,770,770,0
|
|
20240924,125900,229090281,770,770,770,770,0
|
|
20240924,125800,229090281,770,768,770,768,143
|
|
20240924,125700,228980455,768,768,768,768,0
|
|
20240924,125600,228980455,768,770,770,768,182
|
|
20240924,125500,228840675,769,770,770,769,1035
|
|
20240924,125400,228044759,769,769,769,769,0
|
|
20240924,125300,228044759,769,769,769,769,0
|
|
20240924,125200,228044759,769,769,769,769,50
|
|
20240924,125100,228006309,769,769,769,769,1800
|
|
20240924,125000,226622109,769,769,769,769,200
|
|
20240924,124900,226468309,769,769,769,769,101
|
|
20240924,124800,226390640,770,770,770,770,582
|
|
20240924,124700,225942500,770,770,770,770,0
|
|
20240924,124600,225942500,770,769,770,769,401
|
|
20240924,124500,225634130,769,770,770,769,1811
|
|
20240924,124400,224241470,769,769,769,769,8
|
|
20240924,124300,224235318,770,770,770,770,0
|
|
20240924,124200,224235318,770,770,770,770,1
|
|
20240924,124100,224234548,769,770,770,769,101
|
|
20240924,124000,224156878,769,769,770,769,2185
|
|
20240924,123900,222476612,769,769,769,769,5
|
|
20240924,123800,222472767,769,769,769,769,17
|
|
20240924,123700,222459694,769,769,769,769,1
|
|
20240924,123600,222458925,769,769,769,769,0
|
|
20240924,123500,222458925,769,769,769,769,2
|
|
20240924,123400,222457387,769,769,769,769,0
|
|
20240924,123300,222457387,769,769,769,769,2
|
|
20240924,123200,222455849,767,768,769,767,5497
|
|
20240924,123100,218234651,768,768,768,768,0
|
|
20240924,123000,218234651,768,769,769,768,52
|
|
20240924,122900,218194713,768,768,768,768,0
|
|
20240924,122800,218194713,768,768,768,768,400
|
|
20240924,122700,217887513,770,771,771,770,51
|
|
20240924,122600,217848242,770,771,771,770,9
|
|
20240924,122500,217841307,771,771,771,771,0
|
|
20240924,122400,217841307,771,770,771,768,135
|
|
20240924,122300,217737619,771,771,771,771,0
|
|
20240924,122200,217737619,771,771,771,771,0
|
|
20240924,122100,217737619,771,771,771,771,1
|
|
20240924,122000,217736848,768,770,771,768,5200
|
|
20240924,121900,213728541,770,770,770,770,103
|
|
20240924,121800,213649231,768,768,770,768,3220
|
|
20240924,121700,211176231,770,770,770,770,0
|
|
20240924,121600,211176231,770,770,770,770,1
|
|
20240924,121500,211175461,768,768,768,768,1
|
|
20240924,121400,211174693,768,768,768,768,0
|
|
20240924,121300,211174693,768,768,768,768,1944
|
|
20240924,121200,209681701,768,768,768,768,665
|
|
20240924,121100,209170981,770,768,770,768,6768
|
|
20240924,121000,203969892,765,765,765,765,1
|
|
20240924,120900,203969127,768,768,768,768,56
|
|
20240924,120800,203926119,765,765,765,765,0
|
|
20240924,120700,203926119,765,765,765,765,0
|
|
20240924,120600,203926119,765,765,765,765,1
|
|
20240924,120500,203925354,768,768,768,768,0
|
|
20240924,120400,203925354,768,768,768,768,100
|
|
20240924,120300,203848554,768,768,768,768,0
|
|
20240924,120200,203848554,768,768,768,768,0
|
|
20240924,120100,203848554,768,768,768,768,0
|
|
20240924,120000,203848554,768,768,768,768,0
|
|
20240924,115900,203848554,768,768,768,768,0
|
|
20240924,115800,203848554,768,768,768,768,1
|
|
20240924,115700,203847786,766,766,766,766,960
|
|
20240924,115600,203112426,766,768,768,766,122
|
|
20240924,115500,203018830,768,768,768,768,0
|
|
20240924,115400,203018830,768,768,768,768,0
|
|
20240924,115300,203018830,768,768,768,768,40
|
|
20240924,115200,202988110,769,769,769,769,3
|
|
20240924,115100,202985803,769,769,769,769,0
|
|
20240924,115000,202985803,769,769,769,769,0
|
|
20240924,114900,202985803,769,769,769,769,0
|
|
20240924,114800,202985803,769,769,769,769,0
|
|
20240924,114700,202985803,769,769,769,769,1
|
|
20240924,114600,202985034,769,769,769,769,5
|
|
20240924,114500,202981189,769,769,769,769,0
|
|
20240924,114400,202981189,769,769,769,766,2002
|
|
20240924,114300,201447651,767,767,767,767,0
|
|
20240924,114200,201447651,767,767,767,767,300
|
|
20240924,114100,201217551,769,769,769,769,0
|
|
20240924,114000,201217551,769,769,769,769,0
|
|
20240924,113900,201217551,769,769,769,769,0
|
|
20240924,113800,201217551,769,769,769,764,6845
|
|
20240924,113700,195955956,769,769,769,769,0
|
|
20240924,113600,195955956,769,769,769,769,4
|
|
20240924,113500,195952880,769,769,769,769,100
|
|
20240924,113400,195875980,769,769,769,769,1302
|
|
20240924,113300,194874742,769,769,769,769,0
|
|
20240924,113200,194874742,769,767,769,767,4512
|
|
20240924,113100,191405338,765,765,765,765,6890
|
|
20240924,113000,186134488,765,765,765,765,1
|
|
20240924,112900,186133723,763,763,763,763,0
|
|
20240924,112800,186133723,763,763,763,763,100
|
|
20240924,112700,186057423,763,763,763,763,0
|
|
20240924,112600,186057423,763,764,764,763,1004
|
|
20240924,112500,185291340,764,764,764,764,0
|
|
20240924,112400,185291340,764,764,764,764,500
|
|
20240924,112300,184909340,765,765,765,765,0
|
|
20240924,112200,184909340,765,765,765,765,0
|
|
20240924,112100,184909340,765,765,765,765,782
|
|
20240924,112000,184311110,765,765,765,765,76
|
|
20240924,111900,184252970,765,765,765,765,0
|
|
20240924,111800,184252970,765,765,765,765,7
|
|
20240924,111700,184247615,765,765,765,765,2
|
|
20240924,111600,184246085,765,765,765,765,1010
|
|
20240924,111500,183473435,765,765,765,765,14
|
|
20240924,111400,183462725,765,765,765,764,62
|
|
20240924,111300,183415297,765,765,765,765,0
|
|
20240924,111200,183415297,765,765,765,765,1905
|
|
20240924,111100,181957972,765,765,765,765,0
|
|
20240924,111000,181957972,765,765,765,765,0
|
|
20240924,110900,181957972,765,765,765,765,0
|
|
20240924,110800,181957972,765,765,765,765,1
|
|
20240924,110700,181957207,763,763,763,763,0
|
|
20240924,110600,181957207,763,763,763,763,1
|
|
20240924,110500,181956444,764,764,764,764,0
|
|
20240924,110400,181956444,764,764,764,764,0
|
|
20240924,110300,181956444,764,764,764,764,1370
|
|
20240924,110200,180909764,765,765,765,765,35
|
|
20240924,110100,180882989,765,765,765,765,0
|
|
20240924,110000,180882989,765,765,765,765,0
|
|
20240924,105900,180882989,765,765,765,765,0
|
|
20240924,105800,180882989,765,765,765,765,0
|
|
20240924,105700,180882989,765,765,765,765,147
|
|
20240924,105600,180770534,768,768,768,768,505
|
|
20240924,105500,180382694,768,766,768,765,2256
|
|
20240924,105400,178654186,766,766,766,766,50
|
|
20240924,105300,178615886,766,766,766,766,0
|
|
20240924,105200,178615886,766,766,766,766,0
|
|
20240924,105100,178615886,766,769,769,766,60
|
|
20240924,105000,178569896,769,769,769,769,0
|
|
20240924,104900,178569896,769,769,769,769,0
|
|
20240924,104800,178569896,769,769,769,769,0
|
|
20240924,104700,178569896,769,769,769,769,0
|
|
20240924,104600,178569896,769,769,769,769,1
|
|
20240924,104500,178569127,765,766,766,765,6473
|
|
20240924,104400,173615207,766,766,766,766,269
|
|
20240924,104300,173409153,767,767,767,767,0
|
|
20240924,104200,173409153,767,767,767,767,77
|
|
20240924,104100,173350094,767,767,767,767,233
|
|
20240924,104000,173171383,768,768,768,768,101
|
|
20240924,103900,173093815,768,768,768,768,421
|
|
20240924,103800,172770487,768,768,768,768,1
|
|
20240924,103700,172769719,768,768,768,768,7
|
|
20240924,103600,172764343,768,768,768,767,216
|
|
20240924,103500,172598495,768,768,768,768,0
|
|
20240924,103400,172598495,768,769,769,768,1294
|
|
20240924,103300,171603423,769,769,769,769,2
|
|
20240924,103200,171601885,769,768,769,768,2686
|
|
20240924,103100,169536356,769,769,769,769,0
|
|
20240924,103000,169536356,769,769,769,769,5
|
|
20240924,102900,169532511,769,769,769,769,44
|
|
20240924,102800,169498675,770,770,770,770,2
|
|
20240924,102700,169497135,769,769,769,769,100
|
|
20240924,102600,169420235,771,771,771,771,0
|
|
20240924,102500,169420235,771,771,771,771,51
|
|
20240924,102400,169380914,771,766,771,766,1625
|
|
20240924,102300,168131115,769,769,769,769,1015
|
|
20240924,102200,167350580,766,766,766,766,0
|
|
20240924,102100,167350580,766,765,770,765,7
|
|
20240924,102000,167345203,765,768,768,765,5328
|
|
20240924,101900,163263422,768,769,769,768,450
|
|
20240924,101800,162917752,769,769,769,769,49
|
|
20240924,101700,162880071,769,766,769,766,799
|
|
20240924,101600,162266378,766,767,768,766,7169
|
|
20240924,101500,156762238,768,767,768,767,9
|
|
20240924,101400,156755333,768,768,768,768,906
|
|
20240924,101300,156059525,768,769,769,768,665
|
|
20240924,101200,155548705,771,770,771,770,320
|
|
20240924,101100,155302105,771,772,772,771,30
|
|
20240924,101000,155278955,773,773,773,773,54
|
|
20240924,100900,155237213,773,773,773,773,52
|
|
20240924,100800,155197017,774,771,776,767,13279
|
|
20240924,100700,144939386,781,774,781,772,31810
|
|
20240924,100600,120206325,775,769,776,769,22207
|
|
20240924,100500,103076010,769,769,769,769,3
|
|
20240924,100400,103073703,769,769,769,768,76
|
|
20240924,100300,103015260,769,769,769,764,99
|
|
20240924,100200,102939309,769,768,769,764,3038
|
|
20240924,100100,100603900,764,768,768,764,38
|
|
20240924,100000,100574830,768,768,768,768,20
|
|
20240924,095900,100559470,768,768,768,768,2
|
|
20240924,095800,100557934,768,768,768,763,46
|
|
20240924,095700,100522826,765,765,765,765,0
|
|
20240924,095600,100522826,765,765,765,765,306
|
|
20240924,095500,100288736,765,765,765,765,15
|
|
20240924,095400,100277261,765,766,766,765,5431
|
|
20240924,095300,96122480,769,766,769,765,104
|
|
20240924,095200,96042696,765,771,772,765,5502
|
|
20240924,095100,91806648,771,765,771,765,10175
|
|
20240924,095000,83989599,765,766,766,765,453
|
|
20240924,094900,83642951,765,764,766,761,15092
|
|
20240924,094800,72098354,765,761,765,761,3896
|
|
20240924,094700,69123471,761,762,762,761,601
|
|
20240924,094600,68665510,762,762,762,762,0
|
|
20240924,094500,68665510,762,762,762,762,4
|
|
20240924,094400,68662462,762,762,762,762,62
|
|
20240924,094300,68615218,762,759,762,759,49
|
|
20240924,094200,68577907,759,763,763,759,359
|
|
20240924,094100,68305024,763,763,763,762,521
|
|
20240924,094000,67908001,765,765,765,760,2167
|
|
20240924,093900,66255243,765,763,765,763,5335
|
|
20240924,093800,62181286,763,760,763,760,20670
|
|
20240924,093700,46419735,760,761,761,760,925
|
|
20240924,093600,45715811,761,761,761,761,1408
|
|
20240924,093500,44644323,761,761,761,761,2661
|
|
20240924,093400,42619302,760,760,760,760,123
|
|
20240924,093300,42525822,760,759,760,759,4237
|
|
20240924,093200,39307529,759,759,759,759,1028
|
|
20240924,093100,38527277,757,759,759,757,2106
|
|
20240924,093000,36933023,757,759,759,757,7802
|
|
20240924,092900,31025276,759,759,759,759,275
|
|
20240924,092800,30816551,759,759,759,759,751
|
|
20240924,092700,30246542,759,760,760,757,542
|
|
20240924,092600,29836235,757,760,760,757,84
|
|
20240924,092500,29772635,760,760,760,760,27
|
|
20240924,092400,29752115,757,761,762,757,1092
|
|
20240924,092300,28923376,763,759,764,754,609
|
|
20240924,092200,28461589,760,754,760,754,15042
|
|
20240924,092100,17074545,753,753,753,753,2557
|
|
20240924,092000,15149124,753,753,753,753,60
|
|
20240924,091900,15103944,753,753,753,753,237
|
|
20240924,091800,14925483,754,753,754,753,763
|
|
20240924,091700,14350943,753,753,753,753,1
|
|
20240924,091600,14350190,754,754,754,754,10
|
|
20240924,091500,14342650,754,751,754,751,102
|
|
20240924,091400,14266042,751,753,753,750,2003
|
|
20240924,091300,12759890,754,752,754,752,111
|
|
20240924,091200,12676396,755,754,755,754,1150
|
|
20240924,091100,11808945,754,750,754,750,4699
|
|
20240924,091000,8275005,750,750,750,750,0
|
|
20240924,090900,8275005,750,750,750,750,102
|
|
20240924,090800,8198505,750,750,750,750,5
|
|
20240924,090700,8194755,745,750,750,745,102
|
|
20240924,090600,8118505,750,750,750,750,139
|
|
20240924,090500,8014255,750,750,750,750,848
|
|
20240924,090400,7378255,750,750,750,750,400
|
|
20240924,090300,7078255,750,750,750,750,2
|
|
20240924,090200,7076755,745,745,745,745,8051
|
|
20240924,090100,1078760,745,745,745,745,0
|
|
20240924,090000,1078760,745,745,745,745,1448
|