620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191700,1442170339,550,550,550,550,23748
|
|
20240906,191600,1442170339,550,550,550,550,0
|
|
20240906,191500,1442170339,550,550,550,550,0
|
|
20240906,191400,1442170339,550,550,550,550,0
|
|
20240906,191300,1442170339,550,550,550,550,0
|
|
20240906,191200,1442170339,550,550,550,550,0
|
|
20240906,191100,1442170339,550,550,550,550,0
|
|
20240906,191000,1442170339,550,550,550,550,0
|
|
20240906,190900,1442170339,550,550,550,550,0
|
|
20240906,190800,1442170339,550,550,550,550,0
|
|
20240906,190700,1442170339,550,550,550,550,0
|
|
20240906,190600,1442170339,550,550,550,550,0
|
|
20240906,190500,1442170339,550,550,550,550,0
|
|
20240906,190400,1442170339,550,550,550,550,0
|
|
20240906,190300,1442170339,550,550,550,550,0
|
|
20240906,190200,1442170339,550,550,550,550,0
|
|
20240906,190100,1442170339,550,550,550,550,0
|
|
20240906,190000,1442170339,550,550,550,550,0
|
|
20240906,185900,1442170339,550,550,550,550,0
|
|
20240906,185800,1442170339,550,550,550,550,0
|
|
20240906,185700,1442170339,550,550,550,550,0
|
|
20240906,185600,1442170339,550,550,550,550,0
|
|
20240906,185500,1442170339,550,550,550,550,0
|
|
20240906,185400,1442170339,550,550,550,550,0
|
|
20240906,185300,1442170339,550,550,550,550,0
|
|
20240906,185200,1442170339,550,550,550,550,0
|
|
20240906,185100,1442170339,550,550,550,550,0
|
|
20240906,185000,1442170339,550,550,550,550,0
|
|
20240906,184900,1442170339,550,550,550,550,0
|
|
20240906,184800,1442170339,550,550,550,550,0
|
|
20240906,184700,1442170339,550,550,550,550,23748
|
|
20240906,184600,1442170339,550,550,550,550,0
|
|
20240906,184500,1442170339,550,550,550,550,0
|
|
20240906,184400,1442170339,550,550,550,550,0
|
|
20240906,184300,1442170339,550,550,550,550,0
|
|
20240906,184200,1442170339,550,550,550,550,0
|
|
20240906,184100,1442170339,550,550,550,550,0
|
|
20240906,184000,1442170339,550,550,550,550,0
|
|
20240906,183900,1442170339,550,550,550,550,0
|
|
20240906,183800,1442170339,550,550,550,550,0
|
|
20240906,183700,1442170339,550,550,550,550,0
|
|
20240906,183600,1442170339,550,550,550,550,0
|
|
20240906,183500,1442170339,550,550,550,550,0
|
|
20240906,183400,1442170339,550,550,550,550,0
|
|
20240906,183300,1442170339,550,550,550,550,0
|
|
20240906,183200,1442170339,550,550,550,550,0
|
|
20240906,183100,1442170339,550,550,550,550,0
|
|
20240906,183000,1442170339,550,550,550,550,0
|
|
20240906,182900,1442170339,550,550,550,550,0
|
|
20240906,182800,1442170339,550,550,550,550,0
|
|
20240906,182700,1442170339,550,550,550,550,0
|
|
20240906,182600,1442170339,550,550,550,550,0
|
|
20240906,182500,1442170339,550,550,550,550,0
|
|
20240906,182400,1442170339,550,550,550,550,0
|
|
20240906,182300,1442170339,550,550,550,550,0
|
|
20240906,182200,1442170339,550,550,550,550,0
|
|
20240906,182100,1442170339,550,550,550,550,0
|
|
20240906,182000,1442170339,550,550,550,550,0
|
|
20240906,181900,1442170339,550,550,550,550,0
|
|
20240906,181800,1442170339,550,550,550,550,0
|
|
20240906,181700,1442170339,550,550,550,550,23748
|
|
20240906,181600,1442170339,550,550,550,550,0
|
|
20240906,181500,1442170339,550,550,550,550,0
|
|
20240906,181400,1442170339,550,550,550,550,0
|
|
20240906,181300,1442170339,550,550,550,550,0
|
|
20240906,181200,1442170339,550,550,550,550,0
|
|
20240906,181100,1442170339,550,550,550,550,0
|
|
20240906,181000,1442170339,550,550,550,550,0
|
|
20240906,180900,1442170339,550,550,550,550,0
|
|
20240906,180800,1442170339,550,550,550,550,0
|
|
20240906,180700,1442170339,550,550,550,550,0
|
|
20240906,180600,1442170339,550,550,550,550,0
|
|
20240906,180500,1442170339,550,550,550,550,0
|
|
20240906,180400,1442170339,550,550,550,550,0
|
|
20240906,180300,1442170339,550,550,550,550,0
|
|
20240906,180200,1442170339,550,550,550,550,0
|
|
20240906,180100,1442170339,550,550,550,550,0
|
|
20240906,180000,1442170339,550,550,550,550,0
|
|
20240906,175900,1442170339,550,550,550,550,0
|
|
20240906,175800,1442170339,550,550,550,550,0
|
|
20240906,175700,1442170339,550,550,550,550,0
|
|
20240906,175600,1442170339,550,550,550,550,0
|
|
20240906,175500,1442170339,550,550,550,550,0
|
|
20240906,175400,1442170339,550,550,550,550,0
|
|
20240906,175300,1442170339,550,550,550,550,0
|
|
20240906,175200,1442170339,550,550,550,550,0
|
|
20240906,175100,1442170339,550,550,550,550,0
|
|
20240906,175000,1442170339,550,550,550,550,0
|
|
20240906,174900,1442170339,550,550,550,550,0
|
|
20240906,174800,1442170339,550,550,550,550,0
|
|
20240906,174700,1442170339,550,550,550,550,23748
|
|
20240906,174600,1442170339,550,550,550,550,0
|
|
20240906,174500,1442170339,550,550,550,550,0
|
|
20240906,174400,1442170339,550,550,550,550,0
|
|
20240906,174300,1442170339,550,550,550,550,0
|
|
20240906,174200,1442170339,550,550,550,550,0
|
|
20240906,174100,1442170339,550,550,550,550,0
|
|
20240906,174000,1442170339,550,550,550,550,0
|
|
20240906,173900,1442170339,550,550,550,550,0
|
|
20240906,173800,1442170339,550,550,550,550,0
|
|
20240906,173700,1442170339,550,550,550,550,0
|
|
20240906,173600,1442170339,550,550,550,550,0
|
|
20240906,173500,1442170339,550,550,550,550,0
|
|
20240906,173400,1442170339,550,550,550,550,0
|
|
20240906,173300,1442170339,550,550,550,550,0
|
|
20240906,173200,1442170339,550,550,550,550,0
|
|
20240906,173100,1442170339,550,550,550,550,0
|
|
20240906,173000,1442170339,550,550,550,550,0
|
|
20240906,172900,1442170339,550,550,550,550,0
|
|
20240906,172800,1442170339,550,550,550,550,0
|
|
20240906,172700,1442170339,550,550,550,550,0
|
|
20240906,172600,1442170339,550,550,550,550,0
|
|
20240906,172500,1442170339,550,550,550,550,0
|
|
20240906,172400,1442170339,550,550,550,550,0
|
|
20240906,172300,1442170339,550,550,550,550,0
|
|
20240906,172200,1442170339,550,550,550,550,0
|
|
20240906,172100,1442170339,550,550,550,550,0
|
|
20240906,172000,1442170339,550,550,550,550,0
|
|
20240906,171900,1442170339,550,550,550,550,0
|
|
20240906,171800,1442170339,550,550,550,550,0
|
|
20240906,171700,1442170339,550,550,550,550,23748
|
|
20240906,171600,1442170339,550,550,550,550,0
|
|
20240906,171500,1442170339,550,550,550,550,0
|
|
20240906,171400,1442170339,550,550,550,550,0
|
|
20240906,171300,1442170339,550,550,550,550,0
|
|
20240906,171200,1442170339,550,550,550,550,0
|
|
20240906,171100,1442170339,550,550,550,550,0
|
|
20240906,171000,1442170339,550,550,550,550,0
|
|
20240906,170900,1442170339,550,550,550,550,0
|
|
20240906,170800,1442170339,550,550,550,550,0
|
|
20240906,170700,1442170339,550,550,550,550,0
|
|
20240906,170600,1442170339,550,550,550,550,0
|
|
20240906,170500,1442170339,550,550,550,550,0
|
|
20240906,170400,1442170339,550,550,550,550,0
|
|
20240906,170300,1442170339,550,550,550,550,0
|
|
20240906,170200,1442170339,550,550,550,550,0
|
|
20240906,170100,1442170339,550,550,550,550,0
|
|
20240906,170000,1442170339,550,550,550,550,0
|
|
20240906,165900,1442170339,550,550,550,550,0
|
|
20240906,165800,1442170339,550,550,550,550,0
|
|
20240906,165700,1442170339,550,550,550,550,0
|
|
20240906,165600,1442170339,550,550,550,550,0
|
|
20240906,165500,1442170339,550,550,550,550,0
|
|
20240906,165400,1442170339,550,550,550,550,0
|
|
20240906,165300,1442170339,550,550,550,550,0
|
|
20240906,165200,1442170339,550,550,550,550,0
|
|
20240906,165100,1442170339,550,550,550,550,0
|
|
20240906,165000,1442170339,550,550,550,550,0
|
|
20240906,164900,1442170339,550,550,550,550,0
|
|
20240906,164800,1442170339,550,550,550,550,0
|
|
20240906,164700,1442170339,550,550,550,550,23748
|
|
20240906,164600,1442170339,550,550,550,550,0
|
|
20240906,164500,1442170339,550,550,550,550,0
|
|
20240906,164400,1442170339,550,550,550,550,0
|
|
20240906,164300,1442170339,550,550,550,550,0
|
|
20240906,164200,1442170339,550,550,550,550,0
|
|
20240906,164100,1442170339,550,550,550,550,0
|
|
20240906,164000,1442170339,550,550,550,550,0
|
|
20240906,163900,1442170339,550,550,550,550,0
|
|
20240906,163800,1442170339,550,550,550,550,0
|
|
20240906,163700,1442170339,550,550,550,550,0
|
|
20240906,163600,1442170339,550,550,550,550,0
|
|
20240906,163500,1442170339,550,550,550,550,0
|
|
20240906,163400,1442170339,550,550,550,550,0
|
|
20240906,163300,1442170339,550,550,550,550,0
|
|
20240906,163200,1442170339,550,550,550,550,0
|
|
20240906,163100,1442170339,550,550,550,550,0
|
|
20240906,163000,1442170339,550,550,550,550,0
|
|
20240906,162900,1442170339,550,550,550,550,0
|
|
20240906,162800,1442170339,550,550,550,550,0
|
|
20240906,162700,1442170339,550,550,550,550,0
|
|
20240906,162600,1442170339,550,550,550,550,0
|
|
20240906,162500,1442170339,550,550,550,550,0
|
|
20240906,162400,1442170339,550,550,550,550,0
|
|
20240906,162300,1442170339,550,550,550,550,0
|
|
20240906,162200,1442170339,550,550,550,550,0
|
|
20240906,162100,1442170339,550,550,550,550,0
|
|
20240906,162000,1442170339,550,550,550,550,0
|
|
20240906,161900,1442170339,550,550,550,550,0
|
|
20240906,161800,1442170339,550,550,550,550,0
|
|
20240906,161700,1442170339,550,550,550,550,23748
|
|
20240906,161600,1442170339,550,550,550,550,0
|
|
20240906,161500,1442170339,550,550,550,550,0
|
|
20240906,161400,1442170339,550,550,550,550,0
|
|
20240906,161300,1442170339,550,550,550,550,0
|
|
20240906,161200,1442170339,550,550,550,550,0
|
|
20240906,161100,1442170339,550,550,550,550,0
|
|
20240906,161000,1442170339,550,550,550,550,0
|
|
20240906,160900,1442170339,550,550,550,550,0
|
|
20240906,160800,1442170339,550,550,550,550,0
|
|
20240906,160700,1442170339,550,550,550,550,0
|
|
20240906,160600,1442170339,550,550,550,550,0
|
|
20240906,160500,1442170339,550,550,550,550,0
|
|
20240906,160400,1442170339,550,550,550,550,0
|
|
20240906,160300,1442170339,550,550,550,550,0
|
|
20240906,160200,1442170339,550,550,550,550,0
|
|
20240906,160100,1442170339,550,550,550,550,0
|
|
20240906,160000,1442170339,550,550,550,550,0
|
|
20240906,155900,1442170339,550,550,550,550,0
|
|
20240906,155800,1442170339,550,550,550,550,0
|
|
20240906,155700,1442170339,550,550,550,550,0
|
|
20240906,155600,1442170339,550,550,550,550,0
|
|
20240906,155500,1442170339,550,550,550,550,0
|
|
20240906,155400,1442170339,550,550,550,550,0
|
|
20240906,155300,1442170339,550,550,550,550,0
|
|
20240906,155200,1442170339,550,550,550,550,0
|
|
20240906,155100,1442170339,550,550,550,550,0
|
|
20240906,155000,1442170339,550,550,550,550,0
|
|
20240906,154900,1442170339,550,550,550,550,0
|
|
20240906,154800,1442170339,550,550,550,550,0
|
|
20240906,154700,1442170339,550,550,550,550,23748
|
|
20240906,154600,1442170339,550,550,550,550,0
|
|
20240906,154500,1442170339,550,550,550,550,0
|
|
20240906,154400,1442170339,550,550,550,550,0
|
|
20240906,154300,1442170339,550,550,550,550,0
|
|
20240906,154200,1442170339,550,550,550,550,0
|
|
20240906,154100,1442170339,550,550,550,550,0
|
|
20240906,154000,1442170339,550,550,550,550,0
|
|
20240906,153900,1442170339,550,550,550,550,0
|
|
20240906,153800,1442170339,550,550,550,550,0
|
|
20240906,153700,1442170339,550,550,550,550,0
|
|
20240906,153600,1442170339,550,550,550,550,0
|
|
20240906,153500,1442170339,550,550,550,550,0
|
|
20240906,153400,1442170339,550,550,550,550,0
|
|
20240906,153300,1442170339,550,550,550,550,0
|
|
20240906,153200,1442170339,550,550,550,550,0
|
|
20240906,153100,1442170339,550,550,550,550,0
|
|
20240906,153000,1442170339,550,550,550,550,23748
|
|
20240906,152900,1429108939,551,551,551,551,0
|
|
20240906,152800,1429108939,551,551,551,551,0
|
|
20240906,152700,1429108939,551,551,551,551,0
|
|
20240906,152600,1429108939,551,551,551,551,0
|
|
20240906,152500,1429108939,551,551,551,551,0
|
|
20240906,152400,1429108939,551,551,551,551,0
|
|
20240906,152300,1429108939,551,551,551,551,0
|
|
20240906,152200,1429108939,551,551,551,551,0
|
|
20240906,152100,1429108939,551,551,551,551,0
|
|
20240906,152000,1429108939,551,551,551,551,0
|
|
20240906,151900,1429108939,551,543,551,543,15198
|
|
20240906,151800,1420787272,543,541,546,541,778
|
|
20240906,151700,1420365029,542,545,548,541,12673
|
|
20240906,151600,1413488525,545,544,545,544,1061
|
|
20240906,151500,1412910391,544,545,545,544,2083
|
|
20240906,151400,1411775269,544,548,548,544,13567
|
|
20240906,151300,1404377563,549,549,550,548,7942
|
|
20240906,151200,1400017647,549,548,549,546,3982
|
|
20240906,151100,1397831956,546,549,550,546,9164
|
|
20240906,151000,1392797421,550,545,550,545,18340
|
|
20240906,150900,1382763961,545,548,549,545,4903
|
|
20240906,150800,1380085038,548,547,548,547,4113
|
|
20240906,150700,1377833903,547,548,549,547,4425
|
|
20240906,150600,1375407830,548,546,548,546,2770
|
|
20240906,150500,1373890618,546,547,547,545,4293
|
|
20240906,150400,1371542662,547,546,548,545,8628
|
|
20240906,150300,1366824686,547,546,547,545,12098
|
|
20240906,150200,1360228202,545,545,546,542,2972
|
|
20240906,150100,1358609779,542,545,545,542,1279
|
|
20240906,150000,1357913636,545,541,547,541,27912
|
|
20240906,145900,1342689863,543,541,543,541,14476
|
|
20240906,145800,1334840991,540,540,540,540,970
|
|
20240906,145700,1334317191,540,539,541,539,4515
|
|
20240906,145600,1331879282,540,540,540,539,3044
|
|
20240906,145500,1330235722,537,537,537,537,1297
|
|
20240906,145400,1329539233,536,534,536,534,5766
|
|
20240906,145300,1326454258,535,535,535,535,0
|
|
20240906,145200,1326454258,535,535,535,531,402
|
|
20240906,145100,1326239196,536,536,536,536,1963
|
|
20240906,145000,1325187028,536,535,536,535,1966
|
|
20240906,144900,1324133254,536,536,536,536,1
|
|
20240906,144800,1324132718,531,536,536,530,17336
|
|
20240906,144700,1314932846,532,533,536,532,2441
|
|
20240906,144600,1313626375,532,538,538,532,28361
|
|
20240906,144500,1298400678,538,541,542,538,417
|
|
20240906,144400,1298174924,542,541,542,538,504
|
|
20240906,144300,1297902497,537,537,541,537,766
|
|
20240906,144200,1297488331,541,541,541,540,3701
|
|
20240906,144100,1295486105,541,541,543,541,2207
|
|
20240906,144000,1294288118,543,544,544,543,10671
|
|
20240906,143900,1288493761,544,544,544,544,19073
|
|
20240906,143800,1278118049,544,543,545,543,10198
|
|
20240906,143700,1272580429,545,543,545,543,19031
|
|
20240906,143600,1262241959,543,543,544,543,10300
|
|
20240906,143500,1256648759,537,543,545,537,56549
|
|
20240906,143400,1225935634,543,539,546,539,17470
|
|
20240906,143300,1216445792,540,540,540,539,23650
|
|
20240906,143200,1203674804,539,535,543,535,34874
|
|
20240906,143100,1184894163,534,529,534,529,57044
|
|
20240906,143000,1154539727,526,525,526,525,2610
|
|
20240906,142900,1153169380,525,525,525,525,10000
|
|
20240906,142800,1147919380,525,525,525,525,0
|
|
20240906,142700,1147919380,525,526,526,525,4562
|
|
20240906,142600,1145523567,525,525,525,525,355
|
|
20240906,142500,1145337192,528,528,528,528,356
|
|
20240906,142400,1145149224,528,526,528,526,21567
|
|
20240906,142300,1133774762,526,526,526,526,0
|
|
20240906,142200,1133774762,526,523,526,523,27096
|
|
20240906,142100,1119600797,520,521,523,520,80167
|
|
20240906,142000,1077699777,522,522,522,522,0
|
|
20240906,141900,1077699777,522,522,522,522,200
|
|
20240906,141800,1077595377,523,523,523,523,0
|
|
20240906,141700,1077595377,523,522,523,522,1394
|
|
20240906,141600,1076866316,523,523,523,523,0
|
|
20240906,141500,1076866316,523,523,523,523,1
|
|
20240906,141400,1076865793,519,523,523,519,11743
|
|
20240906,141300,1070741992,526,526,526,526,0
|
|
20240906,141200,1070741992,526,526,526,526,0
|
|
20240906,141100,1070741992,526,521,526,521,1800
|
|
20240906,141000,1069801145,524,524,524,524,0
|
|
20240906,140900,1069801145,524,524,524,524,0
|
|
20240906,140800,1069801145,524,524,524,524,0
|
|
20240906,140700,1069801145,524,524,524,524,697
|
|
20240906,140600,1069435917,524,524,524,524,10005
|
|
20240906,140500,1064193297,526,526,526,526,1
|
|
20240906,140400,1064192771,526,527,527,518,70141
|
|
20240906,140300,1027717730,528,529,529,528,42
|
|
20240906,140200,1027695515,529,529,529,529,0
|
|
20240906,140100,1027695515,529,529,529,529,4
|
|
20240906,140000,1027693399,525,525,525,525,0
|
|
20240906,135900,1027693399,525,525,525,525,0
|
|
20240906,135800,1027693399,525,525,525,525,3142
|
|
20240906,135700,1026043849,531,527,531,527,1301
|
|
20240906,135600,1025353022,533,533,533,533,20
|
|
20240906,135500,1025342362,533,532,533,532,5015
|
|
20240906,135400,1022669414,533,522,533,522,25900
|
|
20240906,135300,1008936497,520,520,520,520,0
|
|
20240906,135200,1008936497,520,520,520,520,0
|
|
20240906,135100,1008936497,520,524,527,520,12119
|
|
20240906,135000,1002617040,527,524,528,523,6240
|
|
20240906,134900,999349788,528,528,530,524,559
|
|
20240906,134800,999055446,530,531,531,528,443
|
|
20240906,134700,998820858,528,533,533,528,4231
|
|
20240906,134600,996578518,530,535,535,530,8018
|
|
20240906,134500,992312809,532,530,535,527,26851
|
|
20240906,134400,978071946,530,530,530,530,0
|
|
20240906,134300,978071946,530,527,530,527,1858
|
|
20240906,134200,977088731,524,524,524,524,436
|
|
20240906,134100,976860267,524,524,524,524,10000
|
|
20240906,134000,971620267,528,528,528,528,0
|
|
20240906,133900,971620267,528,528,528,528,1
|
|
20240906,133800,971619739,528,528,528,528,0
|
|
20240906,133700,971619739,528,530,530,528,1200
|
|
20240906,133600,970984139,530,529,530,529,500
|
|
20240906,133500,970719255,527,527,527,527,0
|
|
20240906,133400,970719255,527,527,527,527,0
|
|
20240906,133300,970719255,527,527,527,527,0
|
|
20240906,133200,970719255,527,531,531,527,4005
|
|
20240906,133100,968608604,530,528,530,528,45994
|
|
20240906,133000,944234303,530,524,530,524,5000
|
|
20240906,132900,941590441,524,524,524,524,0
|
|
20240906,132800,941590441,524,520,524,520,511
|
|
20240906,132700,941324677,524,523,524,523,300
|
|
20240906,132600,941167755,520,521,521,519,1339
|
|
20240906,132500,940472393,522,522,522,522,91
|
|
20240906,132400,940424891,522,522,522,522,546
|
|
20240906,132300,940139879,526,526,526,526,0
|
|
20240906,132200,940139879,526,526,526,526,0
|
|
20240906,132100,940139879,526,526,526,526,0
|
|
20240906,132000,940139879,526,526,526,526,0
|
|
20240906,131900,940139879,526,526,526,526,0
|
|
20240906,131800,940139879,526,526,526,526,0
|
|
20240906,131700,940139879,526,526,526,526,0
|
|
20240906,131600,940139879,526,526,526,526,1
|
|
20240906,131500,940139353,529,522,529,522,32
|
|
20240906,131400,940122572,533,526,533,526,5000
|
|
20240906,131300,937484416,526,526,526,526,0
|
|
20240906,131200,937484416,526,526,526,526,0
|
|
20240906,131100,937484416,526,526,526,526,0
|
|
20240906,131000,937484416,526,526,526,526,0
|
|
20240906,130900,937484416,526,525,526,525,535
|
|
20240906,130800,937203008,526,519,526,519,609
|
|
20240906,130700,936883494,526,526,526,526,0
|
|
20240906,130600,936883494,526,520,526,519,549
|
|
20240906,130500,936596188,526,525,526,525,553
|
|
20240906,130400,936305811,525,525,525,525,0
|
|
20240906,130300,936305811,525,524,525,524,745
|
|
20240906,130200,935915420,524,524,524,524,0
|
|
20240906,130100,935915420,524,523,524,523,521
|
|
20240906,130000,935642935,523,524,524,523,217
|
|
20240906,125900,935529234,524,522,524,520,4022
|
|
20240906,125800,933434566,520,517,520,517,828
|
|
20240906,125700,933004015,517,517,517,517,500
|
|
20240906,125600,932745515,517,513,525,512,10246
|
|
20240906,125500,927427619,514,514,514,514,380
|
|
20240906,125400,927232299,514,514,514,514,8
|
|
20240906,125300,927228187,516,516,516,516,0
|
|
20240906,125200,927228187,516,516,516,516,0
|
|
20240906,125100,927228187,516,516,516,516,5000
|
|
20240906,125000,924648187,516,516,516,516,0
|
|
20240906,124900,924648187,516,516,516,516,1097
|
|
20240906,124800,924082135,517,516,517,514,151
|
|
20240906,124700,924004514,516,516,516,516,70
|
|
20240906,124600,923968394,516,516,516,516,0
|
|
20240906,124500,923968394,516,516,516,516,1
|
|
20240906,124400,923967878,516,516,516,516,1000
|
|
20240906,124300,923451878,516,515,516,515,4
|
|
20240906,124200,923449815,514,512,514,512,201
|
|
20240906,124100,923346503,512,512,512,512,5122
|
|
20240906,124000,920724039,512,512,512,512,4500
|
|
20240906,123900,918420039,512,513,513,512,10295
|
|
20240906,123800,913138714,514,516,516,514,11104
|
|
20240906,123700,907430053,515,515,515,515,12045
|
|
20240906,123600,901226878,515,515,519,515,4003
|
|
20240906,123500,899165325,515,517,517,515,2209
|
|
20240906,123400,898027062,520,520,520,520,0
|
|
20240906,123300,898027062,520,520,520,520,9
|
|
20240906,123200,898022382,523,523,523,523,0
|
|
20240906,123100,898022382,523,523,523,523,0
|
|
20240906,123000,898022382,523,523,523,523,0
|
|
20240906,122900,898022382,523,523,523,523,0
|
|
20240906,122800,898022382,523,523,523,523,0
|
|
20240906,122700,898022382,523,523,523,523,0
|
|
20240906,122600,898022382,523,523,523,523,0
|
|
20240906,122500,898022382,523,523,523,523,0
|
|
20240906,122400,898022382,523,523,523,523,2
|
|
20240906,122300,898021336,516,524,524,516,7823
|
|
20240906,122200,893972714,524,524,524,524,0
|
|
20240906,122100,893972714,524,524,524,524,0
|
|
20240906,122000,893972714,524,524,524,520,26
|
|
20240906,121900,893959178,519,520,520,519,1167
|
|
20240906,121800,893353409,524,524,524,524,0
|
|
20240906,121700,893353409,524,524,524,524,2
|
|
20240906,121600,893352361,519,519,519,519,0
|
|
20240906,121500,893352361,519,519,519,519,0
|
|
20240906,121400,893352361,519,519,519,519,0
|
|
20240906,121300,893352361,519,520,520,519,21859
|
|
20240906,121200,882007054,519,519,519,519,1
|
|
20240906,121100,882006535,527,527,527,527,0
|
|
20240906,121000,882006535,527,523,527,517,34510
|
|
20240906,120900,864141310,523,523,523,523,176
|
|
20240906,120800,864049262,522,523,523,522,2158
|
|
20240906,120700,862921756,522,522,522,522,0
|
|
20240906,120600,862921756,522,522,522,522,0
|
|
20240906,120500,862921756,522,524,524,522,194
|
|
20240906,120400,862820103,523,523,523,523,1270
|
|
20240906,120300,862155893,524,524,524,524,2000
|
|
20240906,120200,861107893,523,520,523,520,902
|
|
20240906,120100,860636150,520,520,520,520,324
|
|
20240906,120000,860467670,519,519,519,519,3167
|
|
20240906,115900,858823997,519,519,519,519,0
|
|
20240906,115800,858823997,519,519,519,519,3090
|
|
20240906,115700,857220287,519,520,520,519,1668
|
|
20240906,115600,856353600,520,522,522,520,32564
|
|
20240906,115500,839402194,523,525,525,523,16044
|
|
20240906,115400,830982869,527,528,528,527,5305
|
|
20240906,115300,828187133,528,527,528,527,4
|
|
20240906,115200,828185024,527,527,527,527,0
|
|
20240906,115100,828185024,527,527,527,527,170
|
|
20240906,115000,828095434,527,527,527,527,0
|
|
20240906,114900,828095434,527,527,527,527,1000
|
|
20240906,114800,827568434,527,527,527,527,1102
|
|
20240906,114700,826987680,528,528,528,528,0
|
|
20240906,114600,826987680,528,528,528,528,1
|
|
20240906,114500,826987152,528,529,529,528,13053
|
|
20240906,114400,820093511,529,529,529,529,0
|
|
20240906,114300,820093511,529,529,529,529,10335
|
|
20240906,114200,814626296,529,529,529,529,0
|
|
20240906,114100,814626296,529,529,529,529,0
|
|
20240906,114000,814626296,529,530,530,529,939
|
|
20240906,113900,814129356,530,529,530,529,850
|
|
20240906,113800,813678915,529,529,529,529,3093
|
|
20240906,113700,812042718,529,530,530,529,273
|
|
20240906,113600,811898041,530,530,530,530,0
|
|
20240906,113500,811898041,530,532,532,530,3012
|
|
20240906,113400,810300657,532,529,532,529,13951
|
|
20240906,113300,802884787,530,530,530,530,0
|
|
20240906,113200,802884787,530,530,530,530,0
|
|
20240906,113100,802884787,530,530,530,530,3247
|
|
20240906,113000,801163877,530,530,530,530,0
|
|
20240906,112900,801163877,530,530,530,530,764
|
|
20240906,112800,800758957,532,532,532,532,1
|
|
20240906,112700,800758425,530,530,530,530,5183
|
|
20240906,112600,798011435,530,529,530,528,15232
|
|
20240906,112500,789968882,530,532,532,530,9001
|
|
20240906,112400,785187774,530,530,530,530,64
|
|
20240906,112300,785153854,530,530,530,530,599
|
|
20240906,112200,784836384,531,532,533,531,4106
|
|
20240906,112100,782654312,533,533,533,533,11
|
|
20240906,112000,782648449,532,532,532,531,1863
|
|
20240906,111900,781658548,532,532,532,532,0
|
|
20240906,111800,781658548,532,532,532,532,2317
|
|
20240906,111700,780425904,532,532,532,532,1
|
|
20240906,111600,780425372,532,532,532,532,80
|
|
20240906,111500,780382812,532,534,534,532,4
|
|
20240906,111400,780380680,534,534,534,534,459
|
|
20240906,111300,780135574,534,534,534,534,542
|
|
20240906,111200,779846146,534,534,534,534,0
|
|
20240906,111100,779846146,534,534,534,534,205
|
|
20240906,111000,779736676,534,534,534,534,1
|
|
20240906,110900,779736142,534,534,534,534,20
|
|
20240906,110800,779725462,534,534,534,534,2
|
|
20240906,110700,779724394,531,529,531,529,6191
|
|
20240906,110600,776441443,529,529,529,529,30
|
|
20240906,110500,776425573,529,529,529,529,9
|
|
20240906,110400,776420812,529,529,529,529,0
|
|
20240906,110300,776420812,529,529,529,529,1000
|
|
20240906,110200,775891812,530,530,530,530,3
|
|
20240906,110100,775890222,529,529,529,529,12
|
|
20240906,110000,775883874,529,529,529,529,0
|
|
20240906,105900,775883874,529,531,531,529,3812
|
|
20240906,105800,773864677,530,531,531,530,1773
|
|
20240906,105700,772923227,536,536,536,536,0
|
|
20240906,105600,772923227,536,536,536,536,4
|
|
20240906,105500,772921083,536,536,536,536,13
|
|
20240906,105400,772914115,536,535,536,535,2
|
|
20240906,105300,772913044,531,530,531,530,3113
|
|
20240906,105200,771263153,530,531,531,530,1018
|
|
20240906,105100,770722597,533,533,533,533,65
|
|
20240906,105000,770687952,534,533,534,533,698
|
|
20240906,104900,770315720,537,534,537,533,257
|
|
20240906,104800,770177737,537,537,537,537,1000
|
|
20240906,104700,769640737,537,537,537,537,6
|
|
20240906,104600,769637515,534,538,538,534,2023
|
|
20240906,104500,768551165,539,538,539,538,7
|
|
20240906,104400,768547397,538,537,539,537,2556
|
|
20240906,104300,767172452,537,536,539,536,7829
|
|
20240906,104200,762967824,536,532,536,532,2793
|
|
20240906,104100,761474502,532,530,532,530,1762
|
|
20240906,104000,760539191,530,529,530,529,7076
|
|
20240906,103900,756795983,528,528,528,528,0
|
|
20240906,103800,756795983,528,528,528,528,0
|
|
20240906,103700,756795983,528,528,528,528,0
|
|
20240906,103600,756795983,528,528,528,528,2
|
|
20240906,103500,756794927,529,529,529,529,869
|
|
20240906,103400,756335226,529,529,529,529,2078
|
|
20240906,103300,755235964,528,529,529,528,1210
|
|
20240906,103200,754596584,529,529,529,529,1429
|
|
20240906,103100,753840643,530,530,530,530,480
|
|
20240906,103000,753586243,531,531,531,531,1457
|
|
20240906,102900,752812576,532,532,532,532,0
|
|
20240906,102800,752812576,532,532,532,532,2
|
|
20240906,102700,752811512,531,531,532,531,2547
|
|
20240906,102600,751459053,530,530,530,530,520
|
|
20240906,102500,751183453,531,531,531,531,7
|
|
20240906,102400,751179736,530,527,530,526,5546
|
|
20240906,102300,748242334,527,527,527,527,1527
|
|
20240906,102200,747437605,531,531,531,531,2253
|
|
20240906,102100,746241262,532,532,532,532,200
|
|
20240906,102000,746134862,532,528,532,528,2353
|
|
20240906,101900,744890870,532,532,532,532,0
|
|
20240906,101800,744890870,532,532,532,532,0
|
|
20240906,101700,744890870,532,532,532,532,1520
|
|
20240906,101600,744082230,532,531,532,531,4000
|
|
20240906,101500,741954813,532,529,532,528,9139
|
|
20240906,101400,737129382,528,528,528,528,50
|
|
20240906,101300,737102982,531,531,531,531,2057
|
|
20240906,101200,736010715,533,533,533,533,0
|
|
20240906,101100,736010715,533,533,533,533,3
|
|
20240906,101000,736009116,528,528,528,528,10908
|
|
20240906,100900,730249692,528,531,531,528,5726
|
|
20240906,100800,727218544,531,532,532,531,1100
|
|
20240906,100700,726633827,532,532,532,532,1
|
|
20240906,100600,726633295,532,533,533,532,2988
|
|
20240906,100500,725043074,533,536,536,532,3442
|
|
20240906,100400,723200970,537,539,539,537,21853
|
|
20240906,100300,711462903,539,539,539,536,4086
|
|
20240906,100200,709266142,536,538,541,536,971
|
|
20240906,100100,708745625,537,536,541,536,598
|
|
20240906,100000,708423340,542,532,542,532,36651
|
|
20240906,095900,688764736,533,533,533,533,750
|
|
20240906,095800,688364986,533,533,533,533,3584
|
|
20240906,095700,686454714,533,533,534,533,3787
|
|
20240906,095600,684434242,533,532,533,532,2008
|
|
20240906,095500,683364781,532,530,532,530,607
|
|
20240906,095400,683042439,530,531,531,530,1260
|
|
20240906,095300,682374479,531,531,531,530,810
|
|
20240906,095200,681944379,531,532,532,531,902
|
|
20240906,095100,681464715,532,528,532,528,1826
|
|
20240906,095000,680500543,527,528,528,527,2091
|
|
20240906,094900,679398585,527,525,527,525,2216
|
|
20240906,094800,678230939,525,527,527,523,3367
|
|
20240906,094700,676466362,525,528,528,525,6317
|
|
20240906,094600,673143082,528,536,537,528,11488
|
|
20240906,094500,667051432,536,535,536,535,7345
|
|
20240906,094400,663116018,534,532,534,532,8137
|
|
20240906,094300,658781080,530,532,532,530,10410
|
|
20240906,094200,653245688,532,521,532,521,24338
|
|
20240906,094100,640423906,520,519,520,519,2441
|
|
20240906,094000,639154587,520,520,520,520,75
|
|
20240906,093900,639115587,520,520,520,520,18
|
|
20240906,093800,639106227,519,520,520,519,18686
|
|
20240906,093700,629408042,520,519,520,519,324
|
|
20240906,093600,629239876,519,519,520,519,1695
|
|
20240906,093500,628360163,520,520,520,520,3769
|
|
20240906,093400,626400283,520,521,521,520,3080
|
|
20240906,093300,624797985,520,521,521,520,3719
|
|
20240906,093200,622862931,522,522,524,522,5410
|
|
20240906,093100,620036264,523,520,523,519,7028
|
|
20240906,093000,616381754,520,520,520,520,10045
|
|
20240906,092900,611158354,520,521,521,520,7041
|
|
20240906,092800,607490968,521,523,523,521,5547
|
|
20240906,092700,604593226,523,522,524,522,2196
|
|
20240906,092600,603445802,522,525,525,522,6430
|
|
20240906,092500,600081155,526,525,527,525,1749
|
|
20240906,092400,599162587,525,525,525,520,1209
|
|
20240906,092300,598531787,525,522,525,521,6959
|
|
20240906,092200,594894411,521,524,526,520,5447
|
|
20240906,092100,592048716,526,524,526,520,10718
|
|
20240906,092000,586443820,524,527,527,520,23764
|
|
20240906,091900,573997243,527,527,527,525,32868
|
|
20240906,091800,556714359,527,533,533,527,46527
|
|
20240906,091700,532060843,533,533,536,533,41596
|
|
20240906,091600,509832061,533,535,536,532,33331
|
|
20240906,091500,492028635,535,542,543,535,51077
|
|
20240906,091400,464485815,542,545,549,542,107286
|
|
20240906,091300,405707663,545,549,551,543,19117
|
|
20240906,091200,395243282,551,546,554,541,85487
|
|
20240906,091100,348352576,546,543,548,541,18344
|
|
20240906,091000,338350493,547,554,560,541,165130
|
|
20240906,090900,247136121,557,530,558,530,66531
|
|
20240906,090800,210598440,530,527,540,527,61487
|
|
20240906,090700,177683596,527,551,556,526,104085
|
|
20240906,090600,121029986,550,529,553,529,77264
|
|
20240906,090500,79060212,526,525,528,525,26236
|
|
20240906,090400,65232964,525,528,528,515,21508
|
|
20240906,090300,54049579,528,534,535,514,46655
|
|
20240906,090200,29508673,534,521,534,521,21398
|
|
20240906,090100,18238860,523,513,530,513,13370
|
|
20240906,090000,11292771,513,510,513,510,22111
|