616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191300,517840550,974,974,974,974,3497
|
|
20240912,191200,517840550,974,974,974,974,0
|
|
20240912,191100,517840550,974,974,974,974,0
|
|
20240912,191000,517840550,974,974,974,974,0
|
|
20240912,190900,517840550,974,974,974,974,0
|
|
20240912,190800,517840550,974,974,974,974,0
|
|
20240912,190700,517840550,974,974,974,974,0
|
|
20240912,190600,517840550,974,974,974,974,0
|
|
20240912,190500,517840550,974,974,974,974,0
|
|
20240912,190400,517840550,974,974,974,974,0
|
|
20240912,190300,517840550,974,974,974,974,0
|
|
20240912,190200,517840550,974,974,974,974,0
|
|
20240912,190100,517840550,974,974,974,974,0
|
|
20240912,190000,517840550,974,974,974,974,0
|
|
20240912,185900,517840550,974,974,974,974,0
|
|
20240912,185800,517840550,974,974,974,974,0
|
|
20240912,185700,517840550,974,974,974,974,0
|
|
20240912,185600,517840550,974,974,974,974,0
|
|
20240912,185500,517840550,974,974,974,974,0
|
|
20240912,185400,517840550,974,974,974,974,0
|
|
20240912,185300,517840550,974,974,974,974,0
|
|
20240912,185200,517840550,974,974,974,974,0
|
|
20240912,185100,517840550,974,974,974,974,0
|
|
20240912,185000,517840550,974,974,974,974,0
|
|
20240912,184900,517840550,974,974,974,974,0
|
|
20240912,184800,517840550,974,974,974,974,0
|
|
20240912,184700,517840550,974,974,974,974,0
|
|
20240912,184600,517840550,974,974,974,974,0
|
|
20240912,184500,517840550,974,974,974,974,0
|
|
20240912,184400,517840550,974,974,974,974,0
|
|
20240912,184300,517840550,974,974,974,974,3497
|
|
20240912,184200,517840550,974,974,974,974,0
|
|
20240912,184100,517840550,974,974,974,974,0
|
|
20240912,184000,517840550,974,974,974,974,0
|
|
20240912,183900,517840550,974,974,974,974,0
|
|
20240912,183800,517840550,974,974,974,974,0
|
|
20240912,183700,517840550,974,974,974,974,0
|
|
20240912,183600,517840550,974,974,974,974,0
|
|
20240912,183500,517840550,974,974,974,974,0
|
|
20240912,183400,517840550,974,974,974,974,0
|
|
20240912,183300,517840550,974,974,974,974,0
|
|
20240912,183200,517840550,974,974,974,974,0
|
|
20240912,183100,517840550,974,974,974,974,0
|
|
20240912,183000,517840550,974,974,974,974,0
|
|
20240912,182900,517840550,974,974,974,974,0
|
|
20240912,182800,517840550,974,974,974,974,0
|
|
20240912,182700,517840550,974,974,974,974,0
|
|
20240912,182600,517840550,974,974,974,974,0
|
|
20240912,182500,517840550,974,974,974,974,0
|
|
20240912,182400,517840550,974,974,974,974,0
|
|
20240912,182300,517840550,974,974,974,974,0
|
|
20240912,182200,517840550,974,974,974,974,0
|
|
20240912,182100,517840550,974,974,974,974,0
|
|
20240912,182000,517840550,974,974,974,974,0
|
|
20240912,181900,517840550,974,974,974,974,0
|
|
20240912,181800,517840550,974,974,974,974,0
|
|
20240912,181700,517840550,974,974,974,974,0
|
|
20240912,181600,517840550,974,974,974,974,0
|
|
20240912,181500,517840550,974,974,974,974,0
|
|
20240912,181400,517840550,974,974,974,974,0
|
|
20240912,181300,517840550,974,974,974,974,3497
|
|
20240912,181200,517840550,974,974,974,974,0
|
|
20240912,181100,517840550,974,974,974,974,0
|
|
20240912,181000,517840550,974,974,974,974,0
|
|
20240912,180900,517840550,974,974,974,974,0
|
|
20240912,180800,517840550,974,974,974,974,0
|
|
20240912,180700,517840550,974,974,974,974,0
|
|
20240912,180600,517840550,974,974,974,974,0
|
|
20240912,180500,517840550,974,974,974,974,0
|
|
20240912,180400,517840550,974,974,974,974,0
|
|
20240912,180300,517840550,974,974,974,974,0
|
|
20240912,180200,517840550,974,974,974,974,0
|
|
20240912,180100,517840550,974,974,974,974,0
|
|
20240912,180000,517840550,974,974,974,974,0
|
|
20240912,175900,517840550,974,974,974,974,0
|
|
20240912,175800,517840550,974,974,974,974,0
|
|
20240912,175700,517840550,974,974,974,974,0
|
|
20240912,175600,517840550,974,974,974,974,0
|
|
20240912,175500,517840550,974,974,974,974,0
|
|
20240912,175400,517840550,974,974,974,974,0
|
|
20240912,175300,517840550,974,974,974,974,0
|
|
20240912,175200,517840550,974,974,974,974,0
|
|
20240912,175100,517840550,974,974,974,974,0
|
|
20240912,175000,517840550,974,974,974,974,0
|
|
20240912,174900,517840550,974,974,974,974,0
|
|
20240912,174800,517840550,974,974,974,974,0
|
|
20240912,174700,517840550,974,974,974,974,0
|
|
20240912,174600,517840550,974,974,974,974,0
|
|
20240912,174500,517840550,974,974,974,974,0
|
|
20240912,174400,517840550,974,974,974,974,0
|
|
20240912,174300,517840550,974,974,974,974,3497
|
|
20240912,174200,517840550,974,974,974,974,0
|
|
20240912,174100,517840550,974,974,974,974,0
|
|
20240912,174000,517840550,974,974,974,974,0
|
|
20240912,173900,517840550,974,974,974,974,0
|
|
20240912,173800,517840550,974,974,974,974,0
|
|
20240912,173700,517840550,974,974,974,974,0
|
|
20240912,173600,517840550,974,974,974,974,0
|
|
20240912,173500,517840550,974,974,974,974,0
|
|
20240912,173400,517840550,974,974,974,974,0
|
|
20240912,173300,517840550,974,974,974,974,0
|
|
20240912,173200,517840550,974,974,974,974,0
|
|
20240912,173100,517840550,974,974,974,974,0
|
|
20240912,173000,517840550,974,974,974,974,0
|
|
20240912,172900,517840550,974,974,974,974,0
|
|
20240912,172800,517840550,974,974,974,974,0
|
|
20240912,172700,517840550,974,974,974,974,0
|
|
20240912,172600,517840550,974,974,974,974,0
|
|
20240912,172500,517840550,974,974,974,974,0
|
|
20240912,172400,517840550,974,974,974,974,0
|
|
20240912,172300,517840550,974,974,974,974,0
|
|
20240912,172200,517840550,974,974,974,974,0
|
|
20240912,172100,517840550,974,974,974,974,0
|
|
20240912,172000,517840550,974,974,974,974,0
|
|
20240912,171900,517840550,974,974,974,974,0
|
|
20240912,171800,517840550,974,974,974,974,0
|
|
20240912,171700,517840550,974,974,974,974,0
|
|
20240912,171600,517840550,974,974,974,974,0
|
|
20240912,171500,517840550,974,974,974,974,0
|
|
20240912,171400,517840550,974,974,974,974,0
|
|
20240912,171300,517840550,974,974,974,974,3497
|
|
20240912,171200,517840550,974,974,974,974,0
|
|
20240912,171100,517840550,974,974,974,974,0
|
|
20240912,171000,517840550,974,974,974,974,0
|
|
20240912,170900,517840550,974,974,974,974,0
|
|
20240912,170800,517840550,974,974,974,974,0
|
|
20240912,170700,517840550,974,974,974,974,0
|
|
20240912,170600,517840550,974,974,974,974,0
|
|
20240912,170500,517840550,974,974,974,974,0
|
|
20240912,170400,517840550,974,974,974,974,0
|
|
20240912,170300,517840550,974,974,974,974,0
|
|
20240912,170200,517840550,974,974,974,974,0
|
|
20240912,170100,517840550,974,974,974,974,0
|
|
20240912,170000,517840550,974,974,974,974,0
|
|
20240912,165900,517840550,974,974,974,974,0
|
|
20240912,165800,517840550,974,974,974,974,0
|
|
20240912,165700,517840550,974,974,974,974,0
|
|
20240912,165600,517840550,974,974,974,974,0
|
|
20240912,165500,517840550,974,974,974,974,0
|
|
20240912,165400,517840550,974,974,974,974,0
|
|
20240912,165300,517840550,974,974,974,974,0
|
|
20240912,165200,517840550,974,974,974,974,0
|
|
20240912,165100,517840550,974,974,974,974,0
|
|
20240912,165000,517840550,974,974,974,974,0
|
|
20240912,164900,517840550,974,974,974,974,0
|
|
20240912,164800,517840550,974,974,974,974,0
|
|
20240912,164700,517840550,974,974,974,974,0
|
|
20240912,164600,517840550,974,974,974,974,0
|
|
20240912,164500,517840550,974,974,974,974,0
|
|
20240912,164400,517840550,974,974,974,974,0
|
|
20240912,164300,517840550,974,974,974,974,3497
|
|
20240912,164200,517840550,974,974,974,974,0
|
|
20240912,164100,517840550,974,974,974,974,0
|
|
20240912,164000,517840550,974,974,974,974,0
|
|
20240912,163900,517840550,974,974,974,974,0
|
|
20240912,163800,517840550,974,974,974,974,0
|
|
20240912,163700,517840550,974,974,974,974,0
|
|
20240912,163600,517840550,974,974,974,974,0
|
|
20240912,163500,517840550,974,974,974,974,0
|
|
20240912,163400,517840550,974,974,974,974,0
|
|
20240912,163300,517840550,974,974,974,974,0
|
|
20240912,163200,517840550,974,974,974,974,0
|
|
20240912,163100,517840550,974,974,974,974,0
|
|
20240912,163000,517840550,974,974,974,974,0
|
|
20240912,162900,517840550,974,974,974,974,0
|
|
20240912,162800,517840550,974,974,974,974,0
|
|
20240912,162700,517840550,974,974,974,974,0
|
|
20240912,162600,517840550,974,974,974,974,0
|
|
20240912,162500,517840550,974,974,974,974,0
|
|
20240912,162400,517840550,974,974,974,974,0
|
|
20240912,162300,517840550,974,974,974,974,0
|
|
20240912,162200,517840550,974,974,974,974,0
|
|
20240912,162100,517840550,974,974,974,974,0
|
|
20240912,162000,517840550,974,974,974,974,0
|
|
20240912,161900,517840550,974,974,974,974,0
|
|
20240912,161800,517840550,974,974,974,974,0
|
|
20240912,161700,517840550,974,974,974,974,0
|
|
20240912,161600,517840550,974,974,974,974,0
|
|
20240912,161500,517840550,974,974,974,974,0
|
|
20240912,161400,517840550,974,974,974,974,0
|
|
20240912,161300,517840550,974,974,974,974,3497
|
|
20240912,161200,517840550,974,974,974,974,0
|
|
20240912,161100,517840550,974,974,974,974,0
|
|
20240912,161000,517840550,974,974,974,974,0
|
|
20240912,160900,517840550,974,974,974,974,0
|
|
20240912,160800,517840550,974,974,974,974,0
|
|
20240912,160700,517840550,974,974,974,974,0
|
|
20240912,160600,517840550,974,974,974,974,0
|
|
20240912,160500,517840550,974,974,974,974,0
|
|
20240912,160400,517840550,974,974,974,974,0
|
|
20240912,160300,517840550,974,974,974,974,0
|
|
20240912,160200,517840550,974,974,974,974,0
|
|
20240912,160100,517840550,974,974,974,974,0
|
|
20240912,160000,517840550,974,974,974,974,0
|
|
20240912,155900,517840550,974,974,974,974,0
|
|
20240912,155800,517840550,974,974,974,974,0
|
|
20240912,155700,517840550,974,974,974,974,0
|
|
20240912,155600,517840550,974,974,974,974,0
|
|
20240912,155500,517840550,974,974,974,974,0
|
|
20240912,155400,517840550,974,974,974,974,0
|
|
20240912,155300,517840550,974,974,974,974,0
|
|
20240912,155200,517840550,974,974,974,974,0
|
|
20240912,155100,517840550,974,974,974,974,0
|
|
20240912,155000,517840550,974,974,974,974,0
|
|
20240912,154900,517840550,974,974,974,974,0
|
|
20240912,154800,517840550,974,974,974,974,0
|
|
20240912,154700,517840550,974,974,974,974,0
|
|
20240912,154600,517840550,974,974,974,974,0
|
|
20240912,154500,517840550,974,974,974,974,0
|
|
20240912,154400,517840550,974,974,974,974,0
|
|
20240912,154300,517840550,974,974,974,974,3497
|
|
20240912,154200,517840550,974,974,974,974,0
|
|
20240912,154100,517840550,974,974,974,974,0
|
|
20240912,154000,517840550,974,974,974,974,0
|
|
20240912,153900,517840550,974,974,974,974,0
|
|
20240912,153800,517840550,974,974,974,974,0
|
|
20240912,153700,517840550,974,974,974,974,0
|
|
20240912,153600,517840550,974,974,974,974,0
|
|
20240912,153500,517840550,974,974,974,974,0
|
|
20240912,153400,517840550,974,974,974,974,0
|
|
20240912,153300,517840550,974,974,974,974,0
|
|
20240912,153200,517840550,974,974,974,974,0
|
|
20240912,153100,517840550,974,974,974,974,0
|
|
20240912,153000,517840550,974,974,974,974,3497
|
|
20240912,152900,514434472,975,975,975,975,0
|
|
20240912,152800,514434472,975,975,975,975,0
|
|
20240912,152700,514434472,975,975,975,975,0
|
|
20240912,152600,514434472,975,975,975,975,0
|
|
20240912,152500,514434472,975,975,975,975,0
|
|
20240912,152400,514434472,975,975,975,975,0
|
|
20240912,152300,514434472,975,975,975,975,0
|
|
20240912,152200,514434472,975,975,975,975,0
|
|
20240912,152100,514434472,975,975,975,975,0
|
|
20240912,152000,514434472,975,975,975,975,0
|
|
20240912,151900,514434472,975,975,975,975,0
|
|
20240912,151800,514434472,975,975,975,975,0
|
|
20240912,151700,514434472,975,975,975,975,235
|
|
20240912,151600,514205347,975,975,975,975,0
|
|
20240912,151500,514205347,975,975,975,975,1
|
|
20240912,151400,514204372,965,965,965,965,387
|
|
20240912,151300,513830917,965,965,965,965,500
|
|
20240912,151200,513348417,965,966,966,965,207
|
|
20240912,151100,513148590,966,966,966,966,3002
|
|
20240912,151000,510248658,966,972,972,965,7000
|
|
20240912,150900,503486520,978,978,978,978,0
|
|
20240912,150800,503486520,978,978,978,978,0
|
|
20240912,150700,503486520,978,978,978,978,0
|
|
20240912,150600,503486520,978,977,978,971,2416
|
|
20240912,150500,501124973,977,977,977,977,0
|
|
20240912,150400,501124973,977,976,977,976,310
|
|
20240912,150300,500822353,976,976,976,976,0
|
|
20240912,150200,500822353,976,969,976,969,1825
|
|
20240912,150100,499048153,970,970,970,970,1500
|
|
20240912,150000,497593153,970,970,970,970,1023
|
|
20240912,145900,496600843,970,971,971,970,2000
|
|
20240912,145800,494659853,978,973,978,970,2589
|
|
20240912,145700,492139031,969,978,978,966,5237
|
|
20240912,145600,487072337,971,976,979,970,2959
|
|
20240912,145500,484187660,980,980,980,980,3
|
|
20240912,145400,484184720,980,980,980,974,8
|
|
20240912,145300,484176886,970,978,978,970,9000
|
|
20240912,145200,475421536,978,981,981,978,1339
|
|
20240912,145100,474110870,979,979,979,979,0
|
|
20240912,145000,474110870,979,979,979,979,0
|
|
20240912,144900,474110870,979,979,979,979,0
|
|
20240912,144800,474110870,979,979,979,979,107
|
|
20240912,144700,474006117,980,980,980,980,1
|
|
20240912,144600,474005137,981,981,981,981,1019
|
|
20240912,144500,473005498,981,981,981,981,52
|
|
20240912,144400,472954486,981,981,981,981,0
|
|
20240912,144300,472954486,981,979,982,979,1428
|
|
20240912,144200,471555148,978,978,978,978,202
|
|
20240912,144100,471357592,979,979,979,979,101
|
|
20240912,144000,471258713,979,979,979,979,200
|
|
20240912,143900,471062913,978,982,982,978,1362
|
|
20240912,143800,469725441,983,983,983,983,461
|
|
20240912,143700,469272278,983,983,983,983,0
|
|
20240912,143600,469272278,983,983,983,983,2
|
|
20240912,143500,469270312,983,983,983,983,5526
|
|
20240912,143400,463838254,983,983,983,983,0
|
|
20240912,143300,463838254,983,980,983,980,467
|
|
20240912,143200,463380561,985,985,985,985,0
|
|
20240912,143100,463380561,985,985,985,985,0
|
|
20240912,143000,463380561,985,985,985,985,10
|
|
20240912,142900,463370711,985,985,985,985,5
|
|
20240912,142800,463365786,985,983,985,983,8836
|
|
20240912,142700,454666584,978,978,978,978,243
|
|
20240912,142600,454428930,978,978,978,978,0
|
|
20240912,142500,454428930,978,978,978,978,10
|
|
20240912,142400,454419150,985,985,985,985,18
|
|
20240912,142300,454401420,985,982,985,982,4561
|
|
20240912,142200,449916476,983,978,983,974,3214
|
|
20240912,142100,446758639,974,974,974,974,0
|
|
20240912,142000,446758639,974,974,974,974,463
|
|
20240912,141900,446307677,974,978,978,974,13
|
|
20240912,141800,446294967,978,978,978,978,0
|
|
20240912,141700,446294967,978,978,978,978,1
|
|
20240912,141600,446293989,974,975,975,974,718
|
|
20240912,141500,445594564,975,975,975,975,300
|
|
20240912,141400,445302064,974,974,974,974,0
|
|
20240912,141300,445302064,974,974,974,974,0
|
|
20240912,141200,445302064,974,975,979,974,3109
|
|
20240912,141100,442271929,975,975,975,975,1883
|
|
20240912,141000,440436004,976,976,976,976,2410
|
|
20240912,140900,438083844,976,976,976,976,568
|
|
20240912,140800,437529476,976,978,978,976,7409
|
|
20240912,140700,430293398,978,981,981,978,2573
|
|
20240912,140600,427775335,982,982,982,981,2029
|
|
20240912,140500,425782919,982,978,982,978,13616
|
|
20240912,140400,412439634,978,978,978,978,0
|
|
20240912,140300,412439634,978,978,978,978,7
|
|
20240912,140200,412432788,978,978,978,978,1526
|
|
20240912,140100,410940360,976,976,976,976,30
|
|
20240912,140000,410911080,978,978,978,978,0
|
|
20240912,135900,410911080,978,976,978,976,61
|
|
20240912,135800,410851540,976,977,977,976,1421
|
|
20240912,135700,409463325,977,977,977,977,0
|
|
20240912,135600,409463325,977,977,977,977,72
|
|
20240912,135500,409392981,977,978,978,977,388
|
|
20240912,135400,409013717,978,978,978,978,1092
|
|
20240912,135300,407945741,974,974,978,974,692
|
|
20240912,135200,407269229,974,974,974,974,0
|
|
20240912,135100,407269229,974,974,974,974,1500
|
|
20240912,135000,405808229,974,978,978,974,817
|
|
20240912,134900,405011533,978,978,978,978,465
|
|
20240912,134800,404556763,978,979,979,978,1504
|
|
20240912,134700,403085849,978,979,979,978,4
|
|
20240912,134600,403081935,979,978,979,978,120
|
|
20240912,134500,402964574,978,978,978,978,34
|
|
20240912,134400,402931322,978,979,979,978,2
|
|
20240912,134300,402929365,977,978,978,977,2137
|
|
20240912,134200,400841513,977,978,978,977,21
|
|
20240912,134100,400820995,977,976,977,976,2851
|
|
20240912,134000,398035697,976,975,976,975,302
|
|
20240912,133900,397740946,972,972,972,972,34
|
|
20240912,133800,397707898,972,972,972,972,0
|
|
20240912,133700,397707898,972,972,972,972,200
|
|
20240912,133600,397513498,972,973,973,972,1218
|
|
20240912,133500,396329262,972,972,972,972,0
|
|
20240912,133400,396329262,972,972,972,972,4000
|
|
20240912,133300,392441262,972,972,972,972,521
|
|
20240912,133200,391934850,972,972,972,972,0
|
|
20240912,133100,391934850,972,973,973,972,1392
|
|
20240912,133000,390581593,973,975,975,973,842
|
|
20240912,132900,389762259,973,974,974,973,54
|
|
20240912,132800,389709716,973,973,973,973,1
|
|
20240912,132700,389708743,973,973,973,973,2
|
|
20240912,132600,389706797,977,977,977,977,131
|
|
20240912,132500,389578810,980,980,980,980,3
|
|
20240912,132400,389575870,980,976,980,976,11803
|
|
20240912,132300,378021115,974,973,975,971,13546
|
|
20240912,132200,364823342,971,971,971,971,0
|
|
20240912,132100,364823342,971,972,972,971,1303
|
|
20240912,132000,363558126,971,971,971,971,3087
|
|
20240912,131900,360560649,971,971,971,971,1250
|
|
20240912,131800,359346899,971,971,971,971,0
|
|
20240912,131700,359346899,971,972,972,971,255
|
|
20240912,131600,359099279,974,974,974,974,1
|
|
20240912,131500,359098305,974,973,974,973,585
|
|
20240912,131400,358528644,972,971,972,970,9147
|
|
20240912,131300,349655367,973,973,973,973,13
|
|
20240912,131200,349642718,972,972,972,972,3
|
|
20240912,131100,349639802,972,972,972,972,851
|
|
20240912,131000,348812630,973,973,973,973,0
|
|
20240912,130900,348812630,973,973,973,973,513
|
|
20240912,130800,348313481,973,973,973,973,271
|
|
20240912,130700,348049798,973,973,973,973,1
|
|
20240912,130600,348048825,973,975,975,973,814
|
|
20240912,130500,347255791,976,976,976,976,0
|
|
20240912,130400,347255791,976,976,976,976,308
|
|
20240912,130300,346955183,976,973,976,973,11
|
|
20240912,130200,346944477,973,973,973,973,0
|
|
20240912,130100,346944477,973,973,973,973,1200
|
|
20240912,130000,345776877,973,973,973,973,1000
|
|
20240912,125900,344803877,976,975,976,975,1641
|
|
20240912,125800,343202900,975,975,975,975,0
|
|
20240912,125700,343202900,975,975,975,975,0
|
|
20240912,125600,343202900,975,974,975,972,289
|
|
20240912,125500,342921579,974,974,974,974,1056
|
|
20240912,125400,341893035,973,973,973,973,0
|
|
20240912,125300,341893035,973,973,973,973,0
|
|
20240912,125200,341893035,973,974,974,973,400
|
|
20240912,125100,341503568,975,977,977,975,416
|
|
20240912,125000,341097909,977,977,977,977,52
|
|
20240912,124900,341047105,978,978,978,978,101
|
|
20240912,124800,340948327,978,978,978,978,178
|
|
20240912,124700,340774243,979,979,979,979,0
|
|
20240912,124600,340774243,979,979,979,979,1
|
|
20240912,124500,340773264,975,975,975,975,1
|
|
20240912,124400,340772289,979,978,979,978,613
|
|
20240912,124300,340172748,979,979,979,975,45
|
|
20240912,124200,340128697,980,980,980,980,0
|
|
20240912,124100,340128697,980,980,980,975,2736
|
|
20240912,124000,337453327,981,976,982,974,771
|
|
20240912,123900,336699842,976,973,976,973,986
|
|
20240912,123800,335740458,972,972,972,972,1000
|
|
20240912,123700,334768458,972,972,972,972,0
|
|
20240912,123600,334768458,972,972,972,972,0
|
|
20240912,123500,334768458,972,970,972,970,1500
|
|
20240912,123400,333311958,970,973,973,970,2329
|
|
20240912,123300,331051004,973,976,976,973,1973
|
|
20240912,123200,329128894,977,978,978,977,135
|
|
20240912,123100,328996967,978,978,978,978,0
|
|
20240912,123000,328996967,978,984,984,978,1660
|
|
20240912,122900,327365190,984,982,984,982,641
|
|
20240912,122800,326734995,982,976,983,975,20002
|
|
20240912,122700,307144223,975,974,975,974,3390
|
|
20240912,122600,303839201,974,974,974,974,117
|
|
20240912,122500,303725243,973,974,974,973,206
|
|
20240912,122400,303524799,974,973,975,973,1769
|
|
20240912,122300,301802737,973,968,973,968,6104
|
|
20240912,122200,295870197,971,971,971,971,1
|
|
20240912,122100,295869226,968,968,968,968,507
|
|
20240912,122000,295378450,968,968,971,966,13701
|
|
20240912,121900,282094739,966,966,966,966,0
|
|
20240912,121800,282094739,966,966,966,966,0
|
|
20240912,121700,282094739,966,966,966,966,500
|
|
20240912,121600,281611739,967,967,967,967,181
|
|
20240912,121500,281436712,968,968,968,968,1
|
|
20240912,121400,281435744,969,969,969,969,800
|
|
20240912,121300,280660544,969,966,969,966,4477
|
|
20240912,121200,276326328,965,964,965,964,2179
|
|
20240912,121100,274224469,965,965,965,965,0
|
|
20240912,121000,274224469,965,966,966,965,892
|
|
20240912,120900,273363688,965,965,965,965,0
|
|
20240912,120800,273363688,965,966,966,965,145
|
|
20240912,120700,273223758,965,965,965,965,0
|
|
20240912,120600,273223758,965,965,965,965,0
|
|
20240912,120500,273223758,965,965,965,965,150
|
|
20240912,120400,273079008,966,966,966,966,1
|
|
20240912,120300,273078042,965,965,965,965,115
|
|
20240912,120200,272967067,964,964,964,964,100
|
|
20240912,120100,272870667,965,965,965,965,20
|
|
20240912,120000,272851367,965,965,965,965,469
|
|
20240912,115900,272398782,964,964,964,964,152
|
|
20240912,115800,272252254,963,964,964,963,550
|
|
20240912,115700,271722554,964,964,964,964,0
|
|
20240912,115600,271722554,964,964,964,964,0
|
|
20240912,115500,271722554,964,964,964,964,738
|
|
20240912,115400,271011122,963,963,963,963,600
|
|
20240912,115300,270433322,964,964,964,964,0
|
|
20240912,115200,270433322,964,964,964,964,1
|
|
20240912,115100,270432358,963,963,963,963,0
|
|
20240912,115000,270432358,963,963,963,963,0
|
|
20240912,114900,270432358,963,963,963,963,0
|
|
20240912,114800,270432358,963,963,963,963,0
|
|
20240912,114700,270432358,963,963,963,963,2667
|
|
20240912,114600,267864037,963,963,963,963,0
|
|
20240912,114500,267864037,963,963,963,963,0
|
|
20240912,114400,267864037,963,963,963,963,1568
|
|
20240912,114300,266354053,963,963,963,963,0
|
|
20240912,114200,266354053,963,963,963,963,301
|
|
20240912,114100,266064190,963,963,963,963,0
|
|
20240912,114000,266064190,963,963,963,963,40
|
|
20240912,113900,266025670,963,963,963,963,1
|
|
20240912,113800,266024707,963,963,963,963,0
|
|
20240912,113700,266024707,963,963,963,963,0
|
|
20240912,113600,266024707,963,963,963,963,0
|
|
20240912,113500,266024707,963,963,963,963,4
|
|
20240912,113400,266020855,963,963,963,963,5
|
|
20240912,113300,266016040,960,960,960,960,109
|
|
20240912,113200,265911400,958,958,958,958,36
|
|
20240912,113100,265876912,960,960,960,960,0
|
|
20240912,113000,265876912,960,960,960,960,0
|
|
20240912,112900,265876912,960,960,960,960,0
|
|
20240912,112800,265876912,960,960,960,960,1518
|
|
20240912,112700,264419632,960,960,960,960,0
|
|
20240912,112600,264419632,960,960,960,960,0
|
|
20240912,112500,264419632,960,960,960,960,0
|
|
20240912,112400,264419632,960,960,960,960,0
|
|
20240912,112300,264419632,960,960,960,960,0
|
|
20240912,112200,264419632,960,960,960,960,5
|
|
20240912,112100,264414832,960,960,960,960,6
|
|
20240912,112000,264409072,960,960,960,960,0
|
|
20240912,111900,264409072,960,960,960,960,16
|
|
20240912,111800,264393712,961,961,961,961,437
|
|
20240912,111700,263973755,961,961,961,961,415
|
|
20240912,111600,263574940,962,962,962,962,30
|
|
20240912,111500,263546080,962,962,962,962,249
|
|
20240912,111400,263306542,963,962,963,962,204
|
|
20240912,111300,263110094,963,963,963,963,0
|
|
20240912,111200,263110094,963,963,963,963,2360
|
|
20240912,111100,260837414,963,963,963,963,50
|
|
20240912,111000,260789264,962,962,962,962,0
|
|
20240912,110900,260789264,962,962,962,962,200
|
|
20240912,110800,260596864,962,962,962,962,220
|
|
20240912,110700,260385224,962,962,962,962,10
|
|
20240912,110600,260375604,963,963,963,963,0
|
|
20240912,110500,260375604,963,962,963,962,77
|
|
20240912,110400,260301523,965,965,965,965,100
|
|
20240912,110300,260205023,965,965,965,965,0
|
|
20240912,110200,260205023,965,964,965,964,200
|
|
20240912,110100,260012026,965,965,965,965,518
|
|
20240912,110000,259512156,965,962,965,962,800
|
|
20240912,105900,258740841,962,962,962,962,55
|
|
20240912,105800,258687931,962,962,962,962,0
|
|
20240912,105700,258687931,962,962,962,962,0
|
|
20240912,105600,258687931,962,962,962,962,0
|
|
20240912,105500,258687931,962,962,962,962,0
|
|
20240912,105400,258687931,962,961,962,961,433
|
|
20240912,105300,258271518,961,960,961,960,147
|
|
20240912,105200,258130263,961,961,961,961,0
|
|
20240912,105100,258130263,961,961,961,961,0
|
|
20240912,105000,258130263,961,959,961,959,108
|
|
20240912,104900,258026481,959,959,959,959,1
|
|
20240912,104800,258025522,961,961,961,961,0
|
|
20240912,104700,258025522,961,961,961,961,666
|
|
20240912,104600,257385496,960,960,960,960,180
|
|
20240912,104500,257212696,960,960,960,960,432
|
|
20240912,104400,256797976,960,960,960,960,0
|
|
20240912,104300,256797976,960,960,960,960,0
|
|
20240912,104200,256797976,960,960,960,960,8
|
|
20240912,104100,256790296,959,959,959,959,0
|
|
20240912,104000,256790296,959,956,959,955,2243
|
|
20240912,103900,254641219,958,956,958,956,749
|
|
20240912,103800,253925067,956,956,956,956,0
|
|
20240912,103700,253925067,956,956,956,956,10
|
|
20240912,103600,253915507,956,956,956,956,21
|
|
20240912,103500,253895431,956,956,956,956,0
|
|
20240912,103400,253895431,956,956,956,956,235
|
|
20240912,103300,253670771,956,956,956,956,0
|
|
20240912,103200,253670771,956,959,959,956,1836
|
|
20240912,103100,251915436,959,959,959,959,0
|
|
20240912,103000,251915436,959,959,959,959,6
|
|
20240912,102900,251909682,959,959,959,959,34
|
|
20240912,102800,251877076,958,958,958,958,190
|
|
20240912,102700,251695056,955,955,955,955,0
|
|
20240912,102600,251695056,955,955,955,955,501
|
|
20240912,102500,251216601,959,958,959,958,186
|
|
20240912,102400,251038268,958,958,958,958,30
|
|
20240912,102300,251009528,960,956,960,954,4372
|
|
20240912,102200,246834668,956,956,956,956,0
|
|
20240912,102100,246834668,956,960,960,956,5005
|
|
20240912,102000,242044211,960,960,960,960,0
|
|
20240912,101900,242044211,960,960,960,960,0
|
|
20240912,101800,242044211,960,960,960,960,30
|
|
20240912,101700,242015411,961,961,961,961,1
|
|
20240912,101600,242014450,961,961,961,961,0
|
|
20240912,101500,242014450,961,961,961,961,4
|
|
20240912,101400,242010606,958,958,958,958,0
|
|
20240912,101300,242010606,958,958,958,958,903
|
|
20240912,101200,241145532,958,958,958,958,32
|
|
20240912,101100,241114876,961,961,961,961,5
|
|
20240912,101000,241110071,961,961,961,961,208
|
|
20240912,100900,240910183,963,962,963,962,934
|
|
20240912,100800,240010771,962,962,962,962,34
|
|
20240912,100700,239978063,962,960,962,960,1010
|
|
20240912,100600,239006563,962,962,962,962,0
|
|
20240912,100500,239006563,962,962,962,962,5
|
|
20240912,100400,239001753,962,962,962,958,98
|
|
20240912,100300,238907837,962,962,962,962,21
|
|
20240912,100200,238887635,963,963,963,963,100
|
|
20240912,100100,238791335,963,960,963,959,622
|
|
20240912,100000,238194358,960,962,962,960,23
|
|
20240912,095900,238172234,960,960,960,960,0
|
|
20240912,095800,238172234,960,960,960,960,100
|
|
20240912,095700,238076234,960,960,960,960,64
|
|
20240912,095600,238014794,960,960,960,960,0
|
|
20240912,095500,238014794,960,959,963,958,5228
|
|
20240912,095400,232986186,959,959,959,959,0
|
|
20240912,095300,232986186,959,959,959,959,30
|
|
20240912,095200,232957416,958,964,964,958,5261
|
|
20240912,095100,227906886,964,964,964,964,556
|
|
20240912,095000,227370902,964,963,964,963,726
|
|
20240912,094900,226671176,960,960,960,960,400
|
|
20240912,094800,226287176,960,958,960,958,2200
|
|
20240912,094700,224177576,960,960,960,960,62
|
|
20240912,094600,224118056,960,960,960,960,1311
|
|
20240912,094500,222859496,958,960,960,958,1475
|
|
20240912,094400,221445706,960,965,969,957,11338
|
|
20240912,094300,210537057,965,965,965,965,30
|
|
20240912,094200,210508107,965,965,965,965,1521
|
|
20240912,094100,209040342,965,965,965,965,301
|
|
20240912,094000,208749877,969,965,969,965,2736
|
|
20240912,093900,206102022,965,966,966,965,12
|
|
20240912,093800,206090432,966,966,966,962,41
|
|
20240912,093700,206050938,962,962,962,962,716
|
|
20240912,093600,205362146,961,961,961,961,14
|
|
20240912,093500,205348692,969,965,969,965,96
|
|
20240912,093400,205255788,961,962,962,961,484
|
|
20240912,093300,204790457,961,964,964,961,1210
|
|
20240912,093200,203627266,967,972,972,967,4610
|
|
20240912,093100,199166806,972,971,972,971,100
|
|
20240912,093000,199069697,970,967,970,967,2734
|
|
20240912,092900,196423663,968,968,968,964,3746
|
|
20240912,092800,192807401,972,972,972,972,299
|
|
20240912,092700,192516773,972,967,973,967,112
|
|
20240912,092600,192407913,973,971,973,970,1611
|
|
20240912,092500,190843134,971,969,971,969,1807
|
|
20240912,092400,189090347,970,972,972,965,3715
|
|
20240912,092300,185501186,972,968,972,968,10462
|
|
20240912,092200,175357541,968,969,969,963,129
|
|
20240912,092100,175232988,969,969,969,969,5
|
|
20240912,092000,175228143,969,969,969,969,523
|
|
20240912,091900,174721356,969,967,969,967,4413
|
|
20240912,091800,170449565,965,965,965,958,1712
|
|
20240912,091700,168798878,965,967,968,965,3578
|
|
20240912,091600,165339488,967,965,967,965,4755
|
|
20240912,091500,160744494,964,957,964,949,6162
|
|
20240912,091400,154851674,957,964,964,957,6587
|
|
20240912,091300,148524798,967,973,973,967,7370
|
|
20240912,091200,141382559,972,964,972,964,18726
|
|
20240912,091100,123243227,960,960,965,960,1129
|
|
20240912,091000,122159333,960,968,968,959,2761
|
|
20240912,090900,119505578,968,968,969,958,19981
|
|
20240912,090800,100247388,967,961,970,960,16377
|
|
20240912,090700,84438241,964,957,965,957,13473
|
|
20240912,090600,71467467,958,961,965,958,20915
|
|
20240912,090500,51380653,960,960,966,959,4315
|
|
20240912,090400,47238993,959,947,968,947,27231
|
|
20240912,090300,21283694,947,938,947,938,5611
|
|
20240912,090200,15998272,929,939,940,929,2065
|
|
20240912,090100,14062573,939,934,940,934,8027
|
|
20240912,090000,6538478,934,922,934,922,7076
|