607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190400,506958733,795,795,795,795,13612
|
|
20240926,190300,506958733,795,795,795,795,0
|
|
20240926,190200,506958733,795,795,795,795,0
|
|
20240926,190100,506958733,795,795,795,795,0
|
|
20240926,190000,506958733,795,795,795,795,0
|
|
20240926,185900,506958733,795,795,795,795,0
|
|
20240926,185800,506958733,795,795,795,795,0
|
|
20240926,185700,506958733,795,795,795,795,0
|
|
20240926,185600,506958733,795,795,795,795,0
|
|
20240926,185500,506958733,795,795,795,795,0
|
|
20240926,185400,506958733,795,795,795,795,0
|
|
20240926,185300,506958733,795,795,795,795,0
|
|
20240926,185200,506958733,795,795,795,795,0
|
|
20240926,185100,506958733,795,795,795,795,0
|
|
20240926,185000,506958733,795,795,795,795,0
|
|
20240926,184900,506958733,795,795,795,795,0
|
|
20240926,184800,506958733,795,795,795,795,0
|
|
20240926,184700,506958733,795,795,795,795,0
|
|
20240926,184600,506958733,795,795,795,795,0
|
|
20240926,184500,506958733,795,795,795,795,0
|
|
20240926,184400,506958733,795,795,795,795,0
|
|
20240926,184300,506958733,795,795,795,795,0
|
|
20240926,184200,506958733,795,795,795,795,0
|
|
20240926,184100,506958733,795,795,795,795,0
|
|
20240926,184000,506958733,795,795,795,795,0
|
|
20240926,183900,506958733,795,795,795,795,0
|
|
20240926,183800,506958733,795,795,795,795,0
|
|
20240926,183700,506958733,795,795,795,795,0
|
|
20240926,183600,506958733,795,795,795,795,0
|
|
20240926,183500,506958733,795,795,795,795,0
|
|
20240926,183400,506958733,795,795,795,795,13612
|
|
20240926,183300,506958733,795,795,795,795,0
|
|
20240926,183200,506958733,795,795,795,795,0
|
|
20240926,183100,506958733,795,795,795,795,0
|
|
20240926,183000,506958733,795,795,795,795,0
|
|
20240926,182900,506958733,795,795,795,795,0
|
|
20240926,182800,506958733,795,795,795,795,0
|
|
20240926,182700,506958733,795,795,795,795,0
|
|
20240926,182600,506958733,795,795,795,795,0
|
|
20240926,182500,506958733,795,795,795,795,0
|
|
20240926,182400,506958733,795,795,795,795,0
|
|
20240926,182300,506958733,795,795,795,795,0
|
|
20240926,182200,506958733,795,795,795,795,0
|
|
20240926,182100,506958733,795,795,795,795,0
|
|
20240926,182000,506958733,795,795,795,795,0
|
|
20240926,181900,506958733,795,795,795,795,0
|
|
20240926,181800,506958733,795,795,795,795,0
|
|
20240926,181700,506958733,795,795,795,795,0
|
|
20240926,181600,506958733,795,795,795,795,0
|
|
20240926,181500,506958733,795,795,795,795,0
|
|
20240926,181400,506958733,795,795,795,795,0
|
|
20240926,181300,506958733,795,795,795,795,0
|
|
20240926,181200,506958733,795,795,795,795,0
|
|
20240926,181100,506958733,795,795,795,795,0
|
|
20240926,181000,506958733,795,795,795,795,0
|
|
20240926,180900,506958733,795,795,795,795,0
|
|
20240926,180800,506958733,795,795,795,795,0
|
|
20240926,180700,506958733,795,795,795,795,0
|
|
20240926,180600,506958733,795,795,795,795,0
|
|
20240926,180500,506958733,795,795,795,795,0
|
|
20240926,180400,506958733,795,795,795,795,13612
|
|
20240926,180300,506958733,795,795,795,795,0
|
|
20240926,180200,506958733,795,795,795,795,0
|
|
20240926,180100,506958733,795,795,795,795,0
|
|
20240926,180000,506958733,795,795,795,795,0
|
|
20240926,175900,506958733,795,795,795,795,0
|
|
20240926,175800,506958733,795,795,795,795,0
|
|
20240926,175700,506958733,795,795,795,795,0
|
|
20240926,175600,506958733,795,795,795,795,0
|
|
20240926,175500,506958733,795,795,795,795,0
|
|
20240926,175400,506958733,795,795,795,795,0
|
|
20240926,175300,506958733,795,795,795,795,0
|
|
20240926,175200,506958733,795,795,795,795,0
|
|
20240926,175100,506958733,795,795,795,795,0
|
|
20240926,175000,506958733,795,795,795,795,0
|
|
20240926,174900,506958733,795,795,795,795,0
|
|
20240926,174800,506958733,795,795,795,795,0
|
|
20240926,174700,506958733,795,795,795,795,0
|
|
20240926,174600,506958733,795,795,795,795,0
|
|
20240926,174500,506958733,795,795,795,795,0
|
|
20240926,174400,506958733,795,795,795,795,0
|
|
20240926,174300,506958733,795,795,795,795,0
|
|
20240926,174200,506958733,795,795,795,795,0
|
|
20240926,174100,506958733,795,795,795,795,0
|
|
20240926,174000,506958733,795,795,795,795,0
|
|
20240926,173900,506958733,795,795,795,795,0
|
|
20240926,173800,506958733,795,795,795,795,0
|
|
20240926,173700,506958733,795,795,795,795,0
|
|
20240926,173600,506958733,795,795,795,795,0
|
|
20240926,173500,506958733,795,795,795,795,0
|
|
20240926,173400,506958733,795,795,795,795,13612
|
|
20240926,173300,506958733,795,795,795,795,0
|
|
20240926,173200,506958733,795,795,795,795,0
|
|
20240926,173100,506958733,795,795,795,795,0
|
|
20240926,173000,506958733,795,795,795,795,0
|
|
20240926,172900,506958733,795,795,795,795,0
|
|
20240926,172800,506958733,795,795,795,795,0
|
|
20240926,172700,506958733,795,795,795,795,0
|
|
20240926,172600,506958733,795,795,795,795,0
|
|
20240926,172500,506958733,795,795,795,795,0
|
|
20240926,172400,506958733,795,795,795,795,0
|
|
20240926,172300,506958733,795,795,795,795,0
|
|
20240926,172200,506958733,795,795,795,795,0
|
|
20240926,172100,506958733,795,795,795,795,0
|
|
20240926,172000,506958733,795,795,795,795,0
|
|
20240926,171900,506958733,795,795,795,795,0
|
|
20240926,171800,506958733,795,795,795,795,0
|
|
20240926,171700,506958733,795,795,795,795,0
|
|
20240926,171600,506958733,795,795,795,795,0
|
|
20240926,171500,506958733,795,795,795,795,0
|
|
20240926,171400,506958733,795,795,795,795,0
|
|
20240926,171300,506958733,795,795,795,795,0
|
|
20240926,171200,506958733,795,795,795,795,0
|
|
20240926,171100,506958733,795,795,795,795,0
|
|
20240926,171000,506958733,795,795,795,795,0
|
|
20240926,170900,506958733,795,795,795,795,0
|
|
20240926,170800,506958733,795,795,795,795,0
|
|
20240926,170700,506958733,795,795,795,795,0
|
|
20240926,170600,506958733,795,795,795,795,0
|
|
20240926,170500,506958733,795,795,795,795,0
|
|
20240926,170400,506958733,795,795,795,795,13612
|
|
20240926,170300,506958733,795,795,795,795,0
|
|
20240926,170200,506958733,795,795,795,795,0
|
|
20240926,170100,506958733,795,795,795,795,0
|
|
20240926,170000,506958733,795,795,795,795,0
|
|
20240926,165900,506958733,795,795,795,795,0
|
|
20240926,165800,506958733,795,795,795,795,0
|
|
20240926,165700,506958733,795,795,795,795,0
|
|
20240926,165600,506958733,795,795,795,795,0
|
|
20240926,165500,506958733,795,795,795,795,0
|
|
20240926,165400,506958733,795,795,795,795,0
|
|
20240926,165300,506958733,795,795,795,795,0
|
|
20240926,165200,506958733,795,795,795,795,0
|
|
20240926,165100,506958733,795,795,795,795,0
|
|
20240926,165000,506958733,795,795,795,795,0
|
|
20240926,164900,506958733,795,795,795,795,0
|
|
20240926,164800,506958733,795,795,795,795,0
|
|
20240926,164700,506958733,795,795,795,795,0
|
|
20240926,164600,506958733,795,795,795,795,0
|
|
20240926,164500,506958733,795,795,795,795,0
|
|
20240926,164400,506958733,795,795,795,795,0
|
|
20240926,164300,506958733,795,795,795,795,0
|
|
20240926,164200,506958733,795,795,795,795,0
|
|
20240926,164100,506958733,795,795,795,795,0
|
|
20240926,164000,506958733,795,795,795,795,0
|
|
20240926,163900,506958733,795,795,795,795,0
|
|
20240926,163800,506958733,795,795,795,795,0
|
|
20240926,163700,506958733,795,795,795,795,0
|
|
20240926,163600,506958733,795,795,795,795,0
|
|
20240926,163500,506958733,795,795,795,795,0
|
|
20240926,163400,506958733,795,795,795,795,13612
|
|
20240926,163300,506958733,795,795,795,795,0
|
|
20240926,163200,506958733,795,795,795,795,0
|
|
20240926,163100,506958733,795,795,795,795,0
|
|
20240926,163000,506958733,795,795,795,795,0
|
|
20240926,162900,506958733,795,795,795,795,0
|
|
20240926,162800,506958733,795,795,795,795,0
|
|
20240926,162700,506958733,795,795,795,795,0
|
|
20240926,162600,506958733,795,795,795,795,0
|
|
20240926,162500,506958733,795,795,795,795,0
|
|
20240926,162400,506958733,795,795,795,795,0
|
|
20240926,162300,506958733,795,795,795,795,0
|
|
20240926,162200,506958733,795,795,795,795,0
|
|
20240926,162100,506958733,795,795,795,795,0
|
|
20240926,162000,506958733,795,795,795,795,0
|
|
20240926,161900,506958733,795,795,795,795,0
|
|
20240926,161800,506958733,795,795,795,795,0
|
|
20240926,161700,506958733,795,795,795,795,0
|
|
20240926,161600,506958733,795,795,795,795,0
|
|
20240926,161500,506958733,795,795,795,795,0
|
|
20240926,161400,506958733,795,795,795,795,0
|
|
20240926,161300,506958733,795,795,795,795,0
|
|
20240926,161200,506958733,795,795,795,795,0
|
|
20240926,161100,506958733,795,795,795,795,0
|
|
20240926,161000,506958733,795,795,795,795,0
|
|
20240926,160900,506958733,795,795,795,795,0
|
|
20240926,160800,506958733,795,795,795,795,0
|
|
20240926,160700,506958733,795,795,795,795,0
|
|
20240926,160600,506958733,795,795,795,795,0
|
|
20240926,160500,506958733,795,795,795,795,0
|
|
20240926,160400,506958733,795,795,795,795,13612
|
|
20240926,160300,506958733,795,795,795,795,0
|
|
20240926,160200,506958733,795,795,795,795,0
|
|
20240926,160100,506958733,795,795,795,795,0
|
|
20240926,160000,506958733,795,795,795,795,0
|
|
20240926,155900,506958733,795,795,795,795,0
|
|
20240926,155800,506958733,795,795,795,795,0
|
|
20240926,155700,506958733,795,795,795,795,0
|
|
20240926,155600,506958733,795,795,795,795,0
|
|
20240926,155500,506958733,795,795,795,795,0
|
|
20240926,155400,506958733,795,795,795,795,0
|
|
20240926,155300,506958733,795,795,795,795,0
|
|
20240926,155200,506958733,795,795,795,795,0
|
|
20240926,155100,506958733,795,795,795,795,0
|
|
20240926,155000,506958733,795,795,795,795,0
|
|
20240926,154900,506958733,795,795,795,795,0
|
|
20240926,154800,506958733,795,795,795,795,0
|
|
20240926,154700,506958733,795,795,795,795,0
|
|
20240926,154600,506958733,795,795,795,795,0
|
|
20240926,154500,506958733,795,795,795,795,0
|
|
20240926,154400,506958733,795,795,795,795,0
|
|
20240926,154300,506958733,795,795,795,795,0
|
|
20240926,154200,506958733,795,795,795,795,0
|
|
20240926,154100,506958733,795,795,795,795,0
|
|
20240926,154000,506958733,795,795,795,795,0
|
|
20240926,153900,506958733,795,795,795,795,0
|
|
20240926,153800,506958733,795,795,795,795,0
|
|
20240926,153700,506958733,795,795,795,795,0
|
|
20240926,153600,506958733,795,795,795,795,0
|
|
20240926,153500,506958733,795,795,795,795,0
|
|
20240926,153400,506958733,795,795,795,795,13612
|
|
20240926,153300,506958733,795,795,795,795,0
|
|
20240926,153200,506958733,795,795,795,795,0
|
|
20240926,153100,506958733,795,795,795,795,0
|
|
20240926,153000,506958733,795,795,795,795,13612
|
|
20240926,152900,496137193,793,793,793,793,0
|
|
20240926,152800,496137193,793,793,793,793,0
|
|
20240926,152700,496137193,793,793,793,793,0
|
|
20240926,152600,496137193,793,793,793,793,0
|
|
20240926,152500,496137193,793,793,793,793,0
|
|
20240926,152400,496137193,793,793,793,793,0
|
|
20240926,152300,496137193,793,793,793,793,0
|
|
20240926,152200,496137193,793,793,793,793,0
|
|
20240926,152100,496137193,793,793,793,793,0
|
|
20240926,152000,496137193,793,793,793,793,0
|
|
20240926,151900,496137193,793,793,793,793,159
|
|
20240926,151800,496011106,793,793,793,793,1
|
|
20240926,151700,496010313,793,793,793,793,0
|
|
20240926,151600,496010313,793,793,793,793,379
|
|
20240926,151500,495709766,793,793,793,793,901
|
|
20240926,151400,494995273,793,793,793,793,2
|
|
20240926,151300,494993687,790,790,793,789,3336
|
|
20240926,151200,492360020,794,794,794,794,0
|
|
20240926,151100,492360020,794,793,794,790,11126
|
|
20240926,151000,483560691,794,793,794,793,1061
|
|
20240926,150900,482719317,794,795,795,793,393
|
|
20240926,150800,482407483,795,794,795,794,489
|
|
20240926,150700,482019193,794,794,794,794,12
|
|
20240926,150600,482009665,794,794,794,794,3
|
|
20240926,150500,482007283,794,793,794,793,3
|
|
20240926,150400,482004903,793,793,793,793,571
|
|
20240926,150300,481552100,793,793,793,793,318
|
|
20240926,150200,481299926,793,793,793,793,129
|
|
20240926,150100,481197629,794,794,794,793,2204
|
|
20240926,150000,479447682,794,793,794,793,239
|
|
20240926,145900,479258154,793,793,793,793,947
|
|
20240926,145800,478507183,792,792,793,792,1471
|
|
20240926,145700,477342149,792,791,792,791,1051
|
|
20240926,145600,476509903,791,790,791,790,2110
|
|
20240926,145500,474841802,790,790,790,790,0
|
|
20240926,145400,474841802,790,790,790,790,0
|
|
20240926,145300,474841802,790,790,790,790,0
|
|
20240926,145200,474841802,790,790,790,790,0
|
|
20240926,145100,474841802,790,790,790,788,5875
|
|
20240926,145000,470200560,790,790,791,790,7161
|
|
20240926,144900,464542997,790,788,790,788,110
|
|
20240926,144800,464456315,788,788,788,788,50
|
|
20240926,144700,464416915,788,787,788,787,1095
|
|
20240926,144600,463555055,788,787,788,787,828
|
|
20240926,144500,462902939,787,788,788,787,505
|
|
20240926,144400,462505502,788,788,788,788,2
|
|
20240926,144300,462503926,788,788,788,788,18
|
|
20240926,144200,462489742,788,787,788,787,2
|
|
20240926,144100,462488167,788,788,788,788,0
|
|
20240926,144000,462488167,788,788,788,788,30
|
|
20240926,143900,462464527,788,788,788,788,0
|
|
20240926,143800,462464527,788,788,788,788,3
|
|
20240926,143700,462462163,785,788,788,785,2200
|
|
20240926,143600,460734424,786,786,786,786,475
|
|
20240926,143500,460361074,786,786,786,786,0
|
|
20240926,143400,460361074,786,787,788,786,12190
|
|
20240926,143300,450763074,788,788,788,788,0
|
|
20240926,143200,450763074,788,788,788,788,31
|
|
20240926,143100,450738646,788,788,788,788,1
|
|
20240926,143000,450737858,786,786,786,786,22
|
|
20240926,142900,450720566,786,790,790,786,170
|
|
20240926,142800,450586930,790,790,790,790,2
|
|
20240926,142700,450585350,790,790,790,790,0
|
|
20240926,142600,450585350,790,790,790,790,0
|
|
20240926,142500,450585350,790,790,790,790,0
|
|
20240926,142400,450585350,790,783,790,783,11231
|
|
20240926,142300,441729396,787,787,787,787,0
|
|
20240926,142200,441729396,787,787,787,787,1
|
|
20240926,142100,441728609,783,787,787,783,173
|
|
20240926,142000,441593126,787,787,787,787,11
|
|
20240926,141900,441584469,787,787,787,787,6
|
|
20240926,141800,441579747,782,782,782,782,0
|
|
20240926,141700,441579747,782,782,782,782,600
|
|
20240926,141600,441110547,782,784,784,782,5607
|
|
20240926,141500,436724169,788,788,788,788,0
|
|
20240926,141400,436724169,788,788,788,788,0
|
|
20240926,141300,436724169,788,788,788,788,1
|
|
20240926,141200,436723381,788,783,788,783,501
|
|
20240926,141100,436331093,783,789,789,782,11051
|
|
20240926,141000,427671106,789,789,789,789,225
|
|
20240926,140900,427493581,789,789,789,789,0
|
|
20240926,140800,427493581,789,789,789,789,0
|
|
20240926,140700,427493581,789,789,789,789,0
|
|
20240926,140600,427493581,789,788,789,788,401
|
|
20240926,140500,427177592,788,788,788,788,214
|
|
20240926,140400,427008960,786,786,786,786,166
|
|
20240926,140300,426878484,788,788,788,788,59
|
|
20240926,140200,426831992,788,788,788,788,50
|
|
20240926,140100,426792592,788,788,788,786,184
|
|
20240926,140000,426647934,788,788,788,788,125
|
|
20240926,135900,426549434,790,784,790,784,11848
|
|
20240926,135800,417248340,785,786,786,784,9552
|
|
20240926,135700,409749977,790,786,790,785,26227
|
|
20240926,135600,389144647,787,790,790,787,4000
|
|
20240926,135500,385993199,792,792,792,792,126
|
|
20240926,135400,385893407,792,792,792,792,1
|
|
20240926,135300,385892615,792,791,792,791,100
|
|
20240926,135200,385813416,793,793,793,793,552
|
|
20240926,135100,385375680,792,792,792,792,500
|
|
20240926,135000,384979680,792,791,792,791,955
|
|
20240926,134900,384223420,791,790,791,790,547
|
|
20240926,134800,383790964,790,790,790,790,11
|
|
20240926,134700,383782274,790,790,790,790,1
|
|
20240926,134600,383781484,790,790,790,790,0
|
|
20240926,134500,383781484,790,793,793,790,201
|
|
20240926,134400,383622691,789,789,789,786,7841
|
|
20240926,134300,377453705,792,792,792,792,0
|
|
20240926,134200,377453705,792,792,792,792,0
|
|
20240926,134100,377453705,792,792,792,792,7
|
|
20240926,134000,377448161,792,792,792,792,10
|
|
20240926,133900,377440241,793,793,793,793,0
|
|
20240926,133800,377440241,793,793,793,793,0
|
|
20240926,133700,377440241,793,793,793,793,0
|
|
20240926,133600,377440241,793,793,793,793,25
|
|
20240926,133500,377420416,794,794,794,794,0
|
|
20240926,133400,377420416,794,794,794,794,0
|
|
20240926,133300,377420416,794,788,794,787,4237
|
|
20240926,133200,374083071,794,794,794,794,0
|
|
20240926,133100,374083071,794,793,794,793,2641
|
|
20240926,133000,371988757,794,793,794,793,1514
|
|
20240926,132900,370788154,793,793,793,793,255
|
|
20240926,132800,370585939,793,789,794,787,10004
|
|
20240926,132700,362704222,794,793,794,789,7000
|
|
20240926,132600,357172422,794,794,794,794,6
|
|
20240926,132500,357167658,794,794,794,794,11
|
|
20240926,132400,357158924,793,793,793,793,1
|
|
20240926,132300,357158131,794,794,794,794,0
|
|
20240926,132200,357158131,794,793,794,793,1679
|
|
20240926,132100,355826683,794,794,794,794,0
|
|
20240926,132000,355826683,794,794,794,794,16
|
|
20240926,131900,355813979,794,793,794,791,41
|
|
20240926,131800,355781525,794,794,794,794,1
|
|
20240926,131700,355780731,793,792,793,792,4721
|
|
20240926,131600,352039148,792,792,792,792,100
|
|
20240926,131500,351959948,792,792,792,792,431
|
|
20240926,131400,351618596,792,792,792,792,200
|
|
20240926,131300,351460196,792,792,792,792,1
|
|
20240926,131200,351459404,791,789,791,789,907
|
|
20240926,131100,350742479,789,789,789,789,19
|
|
20240926,131000,350727488,791,791,791,791,0
|
|
20240926,130900,350727488,791,791,791,791,174
|
|
20240926,130800,350589854,791,789,791,789,2017
|
|
20240926,130700,348998439,791,791,791,791,0
|
|
20240926,130600,348998439,791,791,791,791,0
|
|
20240926,130500,348998439,791,791,791,791,0
|
|
20240926,130400,348998439,791,791,791,791,1119
|
|
20240926,130300,348113310,791,791,791,791,80
|
|
20240926,130200,348050030,791,791,791,791,0
|
|
20240926,130100,348050030,791,791,791,791,0
|
|
20240926,130000,348050030,791,791,791,791,0
|
|
20240926,125900,348050030,791,791,791,791,0
|
|
20240926,125800,348050030,791,791,791,791,0
|
|
20240926,125700,348050030,791,791,791,791,590
|
|
20240926,125600,347583340,791,791,791,791,0
|
|
20240926,125500,347583340,791,791,791,791,0
|
|
20240926,125400,347583340,791,791,791,791,0
|
|
20240926,125300,347583340,791,791,791,791,0
|
|
20240926,125200,347583340,791,791,791,791,0
|
|
20240926,125100,347583340,791,791,791,791,0
|
|
20240926,125000,347583340,791,791,791,791,0
|
|
20240926,124900,347583340,791,791,791,791,7
|
|
20240926,124800,347577803,791,791,791,791,4
|
|
20240926,124700,347574639,791,791,791,791,0
|
|
20240926,124600,347574639,791,790,791,789,3085
|
|
20240926,124500,345138882,791,791,791,791,0
|
|
20240926,124400,345138882,791,791,791,791,27
|
|
20240926,124300,345117525,790,790,790,790,0
|
|
20240926,124200,345117525,790,790,790,790,0
|
|
20240926,124100,345117525,790,790,790,790,750
|
|
20240926,124000,344525025,789,789,789,789,0
|
|
20240926,123900,344525025,789,789,789,789,424
|
|
20240926,123800,344190489,789,789,789,789,0
|
|
20240926,123700,344190489,789,789,789,789,0
|
|
20240926,123600,344190489,789,789,789,789,1
|
|
20240926,123500,344189700,791,791,791,791,1
|
|
20240926,123400,344188909,791,791,791,791,0
|
|
20240926,123300,344188909,791,791,791,791,377
|
|
20240926,123200,343890702,787,787,787,787,0
|
|
20240926,123100,343890702,787,787,787,787,1
|
|
20240926,123000,343889915,787,787,787,787,0
|
|
20240926,122900,343889915,787,787,787,787,0
|
|
20240926,122800,343889915,787,788,788,787,98
|
|
20240926,122700,343812779,788,791,791,788,2571
|
|
20240926,122600,341786613,791,791,791,791,0
|
|
20240926,122500,341786613,791,791,791,791,77
|
|
20240926,122400,341725706,791,791,791,791,0
|
|
20240926,122300,341725706,791,791,791,791,0
|
|
20240926,122200,341725706,791,791,791,791,0
|
|
20240926,122100,341725706,791,791,791,791,1
|
|
20240926,122000,341724915,790,788,790,788,2897
|
|
20240926,121900,339438745,790,790,790,788,913
|
|
20240926,121800,338719185,788,790,790,788,998
|
|
20240926,121700,337931059,788,788,788,788,300
|
|
20240926,121600,337694659,788,790,790,788,813
|
|
20240926,121500,337053991,790,790,790,789,1086
|
|
20240926,121400,336197125,789,790,790,789,101
|
|
20240926,121300,336117435,789,790,790,789,698
|
|
20240926,121200,335566191,789,788,789,788,13227
|
|
20240926,121100,325143150,788,788,788,788,0
|
|
20240926,121000,325143150,788,788,788,788,522
|
|
20240926,120900,324731814,788,789,789,788,206
|
|
20240926,120800,324569485,788,788,788,788,377
|
|
20240926,120700,324272409,789,789,789,789,500
|
|
20240926,120600,323877909,790,790,790,790,6
|
|
20240926,120500,323873169,790,790,790,790,0
|
|
20240926,120400,323873169,790,790,790,790,136
|
|
20240926,120300,323765729,790,790,790,790,153
|
|
20240926,120200,323644859,790,790,790,790,401
|
|
20240926,120100,323328069,790,790,790,788,91
|
|
20240926,120000,323256315,790,789,790,789,20
|
|
20240926,115900,323240530,789,789,789,789,111
|
|
20240926,115800,323152951,789,789,789,789,0
|
|
20240926,115700,323152951,789,789,789,789,0
|
|
20240926,115600,323152951,789,789,789,789,0
|
|
20240926,115500,323152951,789,789,789,789,1662
|
|
20240926,115400,321841633,787,787,787,787,126
|
|
20240926,115300,321742471,787,787,787,787,71
|
|
20240926,115200,321686594,789,789,789,789,0
|
|
20240926,115100,321686594,789,789,789,789,4156
|
|
20240926,115000,318407510,789,789,789,789,1179
|
|
20240926,114900,317477279,789,789,789,789,1
|
|
20240926,114800,317476490,787,789,789,787,3370
|
|
20240926,114700,314824298,789,789,789,789,1
|
|
20240926,114600,314823509,787,787,787,787,0
|
|
20240926,114500,314823509,787,787,787,787,0
|
|
20240926,114400,314823509,787,787,787,787,0
|
|
20240926,114300,314823509,787,787,787,787,0
|
|
20240926,114200,314823509,787,788,788,787,2645
|
|
20240926,114100,312740383,787,787,787,787,25
|
|
20240926,114000,312720708,788,788,788,788,3451
|
|
20240926,113900,310001320,790,790,790,790,1
|
|
20240926,113800,310000530,788,788,788,788,1688
|
|
20240926,113700,308670386,790,788,790,788,467
|
|
20240926,113600,308301788,791,788,791,788,2793
|
|
20240926,113500,306095704,790,790,790,790,9
|
|
20240926,113400,306088594,790,790,790,790,586
|
|
20240926,113300,305625654,790,790,790,790,2378
|
|
20240926,113200,303747034,786,786,786,786,0
|
|
20240926,113100,303747034,786,790,790,786,171
|
|
20240926,113000,303612608,786,790,790,786,527
|
|
20240926,112900,303198058,786,787,790,786,4843
|
|
20240926,112800,299389910,790,789,790,789,1472
|
|
20240926,112700,298228501,790,790,790,790,0
|
|
20240926,112600,298228501,790,790,790,790,0
|
|
20240926,112500,298228501,790,790,790,790,0
|
|
20240926,112400,298228501,790,790,790,790,111
|
|
20240926,112300,298140811,790,790,790,790,0
|
|
20240926,112200,298140811,790,790,790,790,2
|
|
20240926,112100,298139231,787,787,787,787,0
|
|
20240926,112000,298139231,787,790,790,787,102
|
|
20240926,111900,298058654,787,790,790,787,784
|
|
20240926,111800,297439297,790,787,790,787,901
|
|
20240926,111700,296730207,790,790,790,790,2
|
|
20240926,111600,296728627,791,791,791,791,3
|
|
20240926,111500,296726254,791,791,791,791,100
|
|
20240926,111400,296647154,791,791,791,791,1
|
|
20240926,111300,296646363,787,787,787,787,600
|
|
20240926,111200,296174163,791,791,791,787,582
|
|
20240926,111100,295714960,791,791,791,791,8
|
|
20240926,111000,295708632,791,791,791,791,0
|
|
20240926,110900,295708632,791,791,791,791,1200
|
|
20240926,110800,294759432,791,791,791,791,0
|
|
20240926,110700,294759432,791,791,791,791,0
|
|
20240926,110600,294759432,791,789,791,789,114
|
|
20240926,110500,294669278,791,790,791,790,101
|
|
20240926,110400,294589487,790,790,790,790,550
|
|
20240926,110300,294154987,790,790,790,790,0
|
|
20240926,110200,294154987,790,788,790,787,302
|
|
20240926,110100,293917109,790,790,790,790,0
|
|
20240926,110000,293917109,790,790,790,790,538
|
|
20240926,105900,293492089,791,791,791,790,1276
|
|
20240926,105800,292484038,791,791,791,791,0
|
|
20240926,105700,292484038,791,790,791,790,796
|
|
20240926,105600,291855104,790,790,790,790,200
|
|
20240926,105500,291697104,790,790,790,790,102
|
|
20240926,105400,291616524,790,790,790,790,1
|
|
20240926,105300,291615734,787,787,787,787,0
|
|
20240926,105200,291615734,787,787,787,787,774
|
|
20240926,105100,291006596,787,787,787,787,356
|
|
20240926,105000,290726424,789,785,789,785,6191
|
|
20240926,104900,285866469,786,788,788,786,1318
|
|
20240926,104800,284829503,790,790,790,790,500
|
|
20240926,104700,284434503,791,791,791,791,0
|
|
20240926,104600,284434503,791,789,791,789,2737
|
|
20240926,104500,282273936,789,789,789,788,694
|
|
20240926,104400,281726405,789,787,789,787,5189
|
|
20240926,104300,277642652,787,787,787,787,522
|
|
20240926,104200,277231838,787,785,787,785,736
|
|
20240926,104100,276653606,787,787,787,787,410
|
|
20240926,104000,276330936,785,787,787,785,2
|
|
20240926,103900,276329364,785,785,787,785,424
|
|
20240926,103800,275996518,787,787,787,787,2
|
|
20240926,103700,275994944,787,785,787,785,1568
|
|
20240926,103600,274762058,787,787,787,787,0
|
|
20240926,103500,274762058,787,789,789,787,582
|
|
20240926,103400,274304017,788,785,790,785,2060
|
|
20240926,103300,272684388,790,790,790,790,27
|
|
20240926,103200,272663058,790,789,790,789,358
|
|
20240926,103100,272380338,789,789,789,785,2229
|
|
20240926,103000,270628989,789,789,789,788,3033
|
|
20240926,102900,268235953,789,789,789,789,1
|
|
20240926,102800,268235164,789,789,789,789,5
|
|
20240926,102700,268231219,789,789,789,789,0
|
|
20240926,102600,268231219,789,786,789,785,10105
|
|
20240926,102500,260298785,788,786,788,785,5379
|
|
20240926,102400,256064606,786,788,788,786,1165
|
|
20240926,102300,255148450,787,787,787,787,2530
|
|
20240926,102200,253157340,788,788,788,788,3
|
|
20240926,102100,253154976,788,788,788,788,102
|
|
20240926,102000,253074600,788,788,788,788,41
|
|
20240926,101900,253042292,788,788,788,788,1
|
|
20240926,101800,253041504,788,788,788,788,5
|
|
20240926,101700,253037564,788,788,788,785,132
|
|
20240926,101600,252933908,788,789,789,783,260
|
|
20240926,101500,252728799,789,789,789,789,1829
|
|
20240926,101400,251285718,790,785,790,785,7741
|
|
20240926,101300,245205198,785,785,785,782,191
|
|
20240926,101200,245055322,781,785,785,781,5032
|
|
20240926,101100,241119921,785,782,786,781,2606
|
|
20240926,101000,239082173,786,783,786,780,19936
|
|
20240926,100900,223499734,783,786,787,783,5730
|
|
20240926,100800,219003639,791,788,791,785,1372
|
|
20240926,100700,217926190,792,792,792,792,0
|
|
20240926,100600,217926190,792,792,792,792,28
|
|
20240926,100500,217904014,792,793,793,785,3754
|
|
20240926,100400,214953843,793,792,793,787,2375
|
|
20240926,100300,213083047,792,793,793,790,212
|
|
20240926,100200,212915536,793,793,793,793,25
|
|
20240926,100100,212895711,793,792,793,787,5057
|
|
20240926,100000,208906204,793,792,793,792,1004
|
|
20240926,095900,208111035,789,793,794,789,10293
|
|
20240926,095800,199976968,793,793,794,793,330
|
|
20240926,095700,199715248,795,792,795,792,37
|
|
20240926,095600,199685941,798,795,799,790,14637
|
|
20240926,095500,188039657,797,797,799,797,46
|
|
20240926,095400,188002993,799,795,799,795,32
|
|
20240926,095300,187977429,797,800,800,797,518
|
|
20240926,095200,187564546,801,800,801,799,770
|
|
20240926,095100,186948565,800,800,800,795,782
|
|
20240926,095000,186323310,798,800,801,798,7253
|
|
20240926,094900,180521403,803,803,803,803,0
|
|
20240926,094800,180521403,803,800,803,800,6051
|
|
20240926,094700,175671530,801,799,801,799,4609
|
|
20240926,094600,171988937,799,801,801,799,1047
|
|
20240926,094500,171152382,801,798,801,795,6520
|
|
20240926,094400,165945840,798,796,798,796,3003
|
|
20240926,094300,163552064,794,794,796,794,6074
|
|
20240926,094200,158723883,792,793,795,792,4266
|
|
20240926,094100,155337332,793,794,794,792,209
|
|
20240926,094000,155171598,794,793,795,793,411
|
|
20240926,093900,154845347,793,793,793,792,2148
|
|
20240926,093800,153142219,793,792,793,792,1613
|
|
20240926,093700,151864710,792,791,794,790,1911
|
|
20240926,093600,150353996,794,794,794,794,165
|
|
20240926,093500,150222986,794,794,794,794,1
|
|
20240926,093400,150222192,794,794,794,794,350
|
|
20240926,093300,149944292,791,794,794,791,287
|
|
20240926,093200,149717017,794,791,794,788,2139
|
|
20240926,093100,148024677,791,788,793,788,25
|
|
20240926,093000,148004960,793,795,795,786,6242
|
|
20240926,092900,143083183,795,797,798,776,39840
|
|
20240926,092800,111565118,797,792,798,789,4347
|
|
20240926,092700,108116810,797,798,798,790,6927
|
|
20240926,092600,102634287,797,799,799,793,15611
|
|
20240926,092500,90229209,799,796,800,795,263
|
|
20240926,092400,90019958,802,803,803,800,5230
|
|
20240926,092300,85820345,800,800,804,800,6047
|
|
20240926,092200,80982689,800,803,806,796,6735
|
|
20240926,092100,75594275,804,805,805,799,3823
|
|
20240926,092000,72524321,805,805,805,805,9
|
|
20240926,091900,72517076,807,807,807,807,0
|
|
20240926,091800,72517076,807,807,807,807,0
|
|
20240926,091700,72517076,807,807,807,799,4029
|
|
20240926,091600,69293726,803,808,808,803,10
|
|
20240926,091500,69285651,808,803,808,803,1248
|
|
20240926,091400,68282698,808,808,808,807,74
|
|
20240926,091300,68222971,808,807,808,800,11966
|
|
20240926,091200,58579666,807,802,809,802,7884
|
|
20240926,091100,52221400,809,810,811,801,5514
|
|
20240926,091000,47797906,810,802,813,802,3063
|
|
20240926,090900,45334206,802,801,813,794,18387
|
|
20240926,090800,30602498,801,796,802,795,2113
|
|
20240926,090700,28919466,800,800,802,797,3105
|
|
20240926,090600,26432213,801,802,802,800,30
|
|
20240926,090500,26408169,796,800,802,796,20573
|
|
20240926,090400,10031629,800,798,802,795,1312
|
|
20240926,090300,8984849,798,802,802,798,3264
|
|
20240926,090200,6377975,802,802,802,802,3
|
|
20240926,090100,6375569,802,798,803,798,990
|
|
20240926,090000,5585405,798,802,803,798,6966
|