636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193300,360834056,811,811,811,811,2439
|
|
20240905,193200,360834056,811,811,811,811,0
|
|
20240905,193100,360834056,811,811,811,811,0
|
|
20240905,193000,360834056,811,811,811,811,0
|
|
20240905,192900,360834056,811,811,811,811,0
|
|
20240905,192800,360834056,811,811,811,811,0
|
|
20240905,192700,360834056,811,811,811,811,0
|
|
20240905,192600,360834056,811,811,811,811,0
|
|
20240905,192500,360834056,811,811,811,811,0
|
|
20240905,192400,360834056,811,811,811,811,0
|
|
20240905,192300,360834056,811,811,811,811,0
|
|
20240905,192200,360834056,811,811,811,811,0
|
|
20240905,192100,360834056,811,811,811,811,0
|
|
20240905,192000,360834056,811,811,811,811,0
|
|
20240905,191900,360834056,811,811,811,811,0
|
|
20240905,191800,360834056,811,811,811,811,0
|
|
20240905,191700,360834056,811,811,811,811,0
|
|
20240905,191600,360834056,811,811,811,811,0
|
|
20240905,191500,360834056,811,811,811,811,0
|
|
20240905,191400,360834056,811,811,811,811,0
|
|
20240905,191300,360834056,811,811,811,811,0
|
|
20240905,191200,360834056,811,811,811,811,0
|
|
20240905,191100,360834056,811,811,811,811,0
|
|
20240905,191000,360834056,811,811,811,811,0
|
|
20240905,190900,360834056,811,811,811,811,0
|
|
20240905,190800,360834056,811,811,811,811,0
|
|
20240905,190700,360834056,811,811,811,811,0
|
|
20240905,190600,360834056,811,811,811,811,0
|
|
20240905,190500,360834056,811,811,811,811,0
|
|
20240905,190400,360834056,811,811,811,811,0
|
|
20240905,190300,360834056,811,811,811,811,2439
|
|
20240905,190200,360834056,811,811,811,811,0
|
|
20240905,190100,360834056,811,811,811,811,0
|
|
20240905,190000,360834056,811,811,811,811,0
|
|
20240905,185900,360834056,811,811,811,811,0
|
|
20240905,185800,360834056,811,811,811,811,0
|
|
20240905,185700,360834056,811,811,811,811,0
|
|
20240905,185600,360834056,811,811,811,811,0
|
|
20240905,185500,360834056,811,811,811,811,0
|
|
20240905,185400,360834056,811,811,811,811,0
|
|
20240905,185300,360834056,811,811,811,811,0
|
|
20240905,185200,360834056,811,811,811,811,0
|
|
20240905,185100,360834056,811,811,811,811,0
|
|
20240905,185000,360834056,811,811,811,811,0
|
|
20240905,184900,360834056,811,811,811,811,0
|
|
20240905,184800,360834056,811,811,811,811,0
|
|
20240905,184700,360834056,811,811,811,811,0
|
|
20240905,184600,360834056,811,811,811,811,0
|
|
20240905,184500,360834056,811,811,811,811,0
|
|
20240905,184400,360834056,811,811,811,811,0
|
|
20240905,184300,360834056,811,811,811,811,0
|
|
20240905,184200,360834056,811,811,811,811,0
|
|
20240905,184100,360834056,811,811,811,811,0
|
|
20240905,184000,360834056,811,811,811,811,0
|
|
20240905,183900,360834056,811,811,811,811,0
|
|
20240905,183800,360834056,811,811,811,811,0
|
|
20240905,183700,360834056,811,811,811,811,0
|
|
20240905,183600,360834056,811,811,811,811,0
|
|
20240905,183500,360834056,811,811,811,811,0
|
|
20240905,183400,360834056,811,811,811,811,0
|
|
20240905,183300,360834056,811,811,811,811,2439
|
|
20240905,183200,360834056,811,811,811,811,0
|
|
20240905,183100,360834056,811,811,811,811,0
|
|
20240905,183000,360834056,811,811,811,811,0
|
|
20240905,182900,360834056,811,811,811,811,0
|
|
20240905,182800,360834056,811,811,811,811,0
|
|
20240905,182700,360834056,811,811,811,811,0
|
|
20240905,182600,360834056,811,811,811,811,0
|
|
20240905,182500,360834056,811,811,811,811,0
|
|
20240905,182400,360834056,811,811,811,811,0
|
|
20240905,182300,360834056,811,811,811,811,0
|
|
20240905,182200,360834056,811,811,811,811,0
|
|
20240905,182100,360834056,811,811,811,811,0
|
|
20240905,182000,360834056,811,811,811,811,0
|
|
20240905,181900,360834056,811,811,811,811,0
|
|
20240905,181800,360834056,811,811,811,811,0
|
|
20240905,181700,360834056,811,811,811,811,0
|
|
20240905,181600,360834056,811,811,811,811,0
|
|
20240905,181500,360834056,811,811,811,811,0
|
|
20240905,181400,360834056,811,811,811,811,0
|
|
20240905,181300,360834056,811,811,811,811,0
|
|
20240905,181200,360834056,811,811,811,811,0
|
|
20240905,181100,360834056,811,811,811,811,0
|
|
20240905,181000,360834056,811,811,811,811,0
|
|
20240905,180900,360834056,811,811,811,811,0
|
|
20240905,180800,360834056,811,811,811,811,0
|
|
20240905,180700,360834056,811,811,811,811,0
|
|
20240905,180600,360834056,811,811,811,811,0
|
|
20240905,180500,360834056,811,811,811,811,0
|
|
20240905,180400,360834056,811,811,811,811,0
|
|
20240905,180300,360834056,811,811,811,811,2439
|
|
20240905,180200,360834056,811,811,811,811,0
|
|
20240905,180100,360834056,811,811,811,811,0
|
|
20240905,180000,360834056,811,811,811,811,0
|
|
20240905,175900,360834056,811,811,811,811,0
|
|
20240905,175800,360834056,811,811,811,811,0
|
|
20240905,175700,360834056,811,811,811,811,0
|
|
20240905,175600,360834056,811,811,811,811,0
|
|
20240905,175500,360834056,811,811,811,811,0
|
|
20240905,175400,360834056,811,811,811,811,0
|
|
20240905,175300,360834056,811,811,811,811,0
|
|
20240905,175200,360834056,811,811,811,811,0
|
|
20240905,175100,360834056,811,811,811,811,0
|
|
20240905,175000,360834056,811,811,811,811,0
|
|
20240905,174900,360834056,811,811,811,811,0
|
|
20240905,174800,360834056,811,811,811,811,0
|
|
20240905,174700,360834056,811,811,811,811,0
|
|
20240905,174600,360834056,811,811,811,811,0
|
|
20240905,174500,360834056,811,811,811,811,0
|
|
20240905,174400,360834056,811,811,811,811,0
|
|
20240905,174300,360834056,811,811,811,811,0
|
|
20240905,174200,360834056,811,811,811,811,0
|
|
20240905,174100,360834056,811,811,811,811,0
|
|
20240905,174000,360834056,811,811,811,811,0
|
|
20240905,173900,360834056,811,811,811,811,0
|
|
20240905,173800,360834056,811,811,811,811,0
|
|
20240905,173700,360834056,811,811,811,811,0
|
|
20240905,173600,360834056,811,811,811,811,0
|
|
20240905,173500,360834056,811,811,811,811,0
|
|
20240905,173400,360834056,811,811,811,811,0
|
|
20240905,173300,360834056,811,811,811,811,2439
|
|
20240905,173200,360834056,811,811,811,811,0
|
|
20240905,173100,360834056,811,811,811,811,0
|
|
20240905,173000,360834056,811,811,811,811,0
|
|
20240905,172900,360834056,811,811,811,811,0
|
|
20240905,172800,360834056,811,811,811,811,0
|
|
20240905,172700,360834056,811,811,811,811,0
|
|
20240905,172600,360834056,811,811,811,811,0
|
|
20240905,172500,360834056,811,811,811,811,0
|
|
20240905,172400,360834056,811,811,811,811,0
|
|
20240905,172300,360834056,811,811,811,811,0
|
|
20240905,172200,360834056,811,811,811,811,0
|
|
20240905,172100,360834056,811,811,811,811,0
|
|
20240905,172000,360834056,811,811,811,811,0
|
|
20240905,171900,360834056,811,811,811,811,0
|
|
20240905,171800,360834056,811,811,811,811,0
|
|
20240905,171700,360834056,811,811,811,811,0
|
|
20240905,171600,360834056,811,811,811,811,0
|
|
20240905,171500,360834056,811,811,811,811,0
|
|
20240905,171400,360834056,811,811,811,811,0
|
|
20240905,171300,360834056,811,811,811,811,0
|
|
20240905,171200,360834056,811,811,811,811,0
|
|
20240905,171100,360834056,811,811,811,811,0
|
|
20240905,171000,360834056,811,811,811,811,0
|
|
20240905,170900,360834056,811,811,811,811,0
|
|
20240905,170800,360834056,811,811,811,811,0
|
|
20240905,170700,360834056,811,811,811,811,0
|
|
20240905,170600,360834056,811,811,811,811,0
|
|
20240905,170500,360834056,811,811,811,811,0
|
|
20240905,170400,360834056,811,811,811,811,0
|
|
20240905,170300,360834056,811,811,811,811,2439
|
|
20240905,170200,360834056,811,811,811,811,0
|
|
20240905,170100,360834056,811,811,811,811,0
|
|
20240905,170000,360834056,811,811,811,811,0
|
|
20240905,165900,360834056,811,811,811,811,0
|
|
20240905,165800,360834056,811,811,811,811,0
|
|
20240905,165700,360834056,811,811,811,811,0
|
|
20240905,165600,360834056,811,811,811,811,0
|
|
20240905,165500,360834056,811,811,811,811,0
|
|
20240905,165400,360834056,811,811,811,811,0
|
|
20240905,165300,360834056,811,811,811,811,0
|
|
20240905,165200,360834056,811,811,811,811,0
|
|
20240905,165100,360834056,811,811,811,811,0
|
|
20240905,165000,360834056,811,811,811,811,0
|
|
20240905,164900,360834056,811,811,811,811,0
|
|
20240905,164800,360834056,811,811,811,811,0
|
|
20240905,164700,360834056,811,811,811,811,0
|
|
20240905,164600,360834056,811,811,811,811,0
|
|
20240905,164500,360834056,811,811,811,811,0
|
|
20240905,164400,360834056,811,811,811,811,0
|
|
20240905,164300,360834056,811,811,811,811,0
|
|
20240905,164200,360834056,811,811,811,811,0
|
|
20240905,164100,360834056,811,811,811,811,0
|
|
20240905,164000,360834056,811,811,811,811,0
|
|
20240905,163900,360834056,811,811,811,811,0
|
|
20240905,163800,360834056,811,811,811,811,0
|
|
20240905,163700,360834056,811,811,811,811,0
|
|
20240905,163600,360834056,811,811,811,811,0
|
|
20240905,163500,360834056,811,811,811,811,0
|
|
20240905,163400,360834056,811,811,811,811,0
|
|
20240905,163300,360834056,811,811,811,811,2439
|
|
20240905,163200,360834056,811,811,811,811,0
|
|
20240905,163100,360834056,811,811,811,811,0
|
|
20240905,163000,360834056,811,811,811,811,0
|
|
20240905,162900,360834056,811,811,811,811,0
|
|
20240905,162800,360834056,811,811,811,811,0
|
|
20240905,162700,360834056,811,811,811,811,0
|
|
20240905,162600,360834056,811,811,811,811,0
|
|
20240905,162500,360834056,811,811,811,811,0
|
|
20240905,162400,360834056,811,811,811,811,0
|
|
20240905,162300,360834056,811,811,811,811,0
|
|
20240905,162200,360834056,811,811,811,811,0
|
|
20240905,162100,360834056,811,811,811,811,0
|
|
20240905,162000,360834056,811,811,811,811,0
|
|
20240905,161900,360834056,811,811,811,811,0
|
|
20240905,161800,360834056,811,811,811,811,0
|
|
20240905,161700,360834056,811,811,811,811,0
|
|
20240905,161600,360834056,811,811,811,811,0
|
|
20240905,161500,360834056,811,811,811,811,0
|
|
20240905,161400,360834056,811,811,811,811,0
|
|
20240905,161300,360834056,811,811,811,811,0
|
|
20240905,161200,360834056,811,811,811,811,0
|
|
20240905,161100,360834056,811,811,811,811,0
|
|
20240905,161000,360834056,811,811,811,811,0
|
|
20240905,160900,360834056,811,811,811,811,0
|
|
20240905,160800,360834056,811,811,811,811,0
|
|
20240905,160700,360834056,811,811,811,811,0
|
|
20240905,160600,360834056,811,811,811,811,0
|
|
20240905,160500,360834056,811,811,811,811,0
|
|
20240905,160400,360834056,811,811,811,811,0
|
|
20240905,160300,360834056,811,811,811,811,2439
|
|
20240905,160200,360834056,811,811,811,811,0
|
|
20240905,160100,360834056,811,811,811,811,0
|
|
20240905,160000,360834056,811,811,811,811,0
|
|
20240905,155900,360834056,811,811,811,811,0
|
|
20240905,155800,360834056,811,811,811,811,0
|
|
20240905,155700,360834056,811,811,811,811,0
|
|
20240905,155600,360834056,811,811,811,811,0
|
|
20240905,155500,360834056,811,811,811,811,0
|
|
20240905,155400,360834056,811,811,811,811,0
|
|
20240905,155300,360834056,811,811,811,811,0
|
|
20240905,155200,360834056,811,811,811,811,0
|
|
20240905,155100,360834056,811,811,811,811,0
|
|
20240905,155000,360834056,811,811,811,811,0
|
|
20240905,154900,360834056,811,811,811,811,0
|
|
20240905,154800,360834056,811,811,811,811,0
|
|
20240905,154700,360834056,811,811,811,811,0
|
|
20240905,154600,360834056,811,811,811,811,0
|
|
20240905,154500,360834056,811,811,811,811,0
|
|
20240905,154400,360834056,811,811,811,811,0
|
|
20240905,154300,360834056,811,811,811,811,0
|
|
20240905,154200,360834056,811,811,811,811,0
|
|
20240905,154100,360834056,811,811,811,811,0
|
|
20240905,154000,360834056,811,811,811,811,0
|
|
20240905,153900,360834056,811,811,811,811,0
|
|
20240905,153800,360834056,811,811,811,811,0
|
|
20240905,153700,360834056,811,811,811,811,0
|
|
20240905,153600,360834056,811,811,811,811,0
|
|
20240905,153500,360834056,811,811,811,811,0
|
|
20240905,153400,360834056,811,811,811,811,0
|
|
20240905,153300,360834056,811,811,811,811,2439
|
|
20240905,153200,360834056,811,811,811,811,0
|
|
20240905,153100,360834056,811,811,811,811,0
|
|
20240905,153000,360834056,811,811,811,811,2439
|
|
20240905,152900,358856027,810,810,810,810,0
|
|
20240905,152800,358856027,810,810,810,810,0
|
|
20240905,152700,358856027,810,810,810,810,0
|
|
20240905,152600,358856027,810,810,810,810,0
|
|
20240905,152500,358856027,810,810,810,810,0
|
|
20240905,152400,358856027,810,810,810,810,0
|
|
20240905,152300,358856027,810,810,810,810,0
|
|
20240905,152200,358856027,810,810,810,810,0
|
|
20240905,152100,358856027,810,810,810,810,0
|
|
20240905,152000,358856027,810,810,810,810,0
|
|
20240905,151900,358856027,810,810,810,810,378
|
|
20240905,151800,358549847,810,820,820,810,3565
|
|
20240905,151700,355649276,830,801,830,801,28115
|
|
20240905,151600,332649088,801,801,801,801,1421
|
|
20240905,151500,331510867,801,801,801,801,631
|
|
20240905,151400,331005436,800,800,800,800,0
|
|
20240905,151300,331005436,800,800,800,800,595
|
|
20240905,151200,330529436,800,800,800,800,0
|
|
20240905,151100,330529436,800,800,800,800,755
|
|
20240905,151000,329925436,800,799,800,799,3670
|
|
20240905,150900,326989547,800,800,800,800,0
|
|
20240905,150800,326989547,800,800,800,800,20
|
|
20240905,150700,326973547,800,798,800,798,102
|
|
20240905,150600,326892133,798,799,799,798,51
|
|
20240905,150500,326851434,799,800,800,799,246
|
|
20240905,150400,326654694,800,800,801,800,57
|
|
20240905,150300,326609093,801,802,802,801,467
|
|
20240905,150200,326234750,802,802,802,802,106
|
|
20240905,150100,326149738,802,802,802,802,0
|
|
20240905,150000,326149738,802,802,802,802,504
|
|
20240905,145900,325745530,803,803,803,803,723
|
|
20240905,145800,325164961,803,801,803,801,1605
|
|
20240905,145700,323878935,802,802,802,802,0
|
|
20240905,145600,323878935,802,802,802,802,0
|
|
20240905,145500,323878935,802,802,802,802,200
|
|
20240905,145400,323718535,802,802,802,802,6
|
|
20240905,145300,323713723,802,802,802,802,1
|
|
20240905,145200,323712921,799,799,799,799,0
|
|
20240905,145100,323712921,799,801,801,799,9633
|
|
20240905,145000,316014137,801,801,801,801,90
|
|
20240905,144900,315942047,801,801,801,801,0
|
|
20240905,144800,315942047,801,801,801,801,1
|
|
20240905,144700,315941246,801,801,801,801,0
|
|
20240905,144600,315941246,801,802,802,801,286
|
|
20240905,144500,315711959,801,800,802,800,833
|
|
20240905,144400,315045554,800,800,800,800,120
|
|
20240905,144300,314949554,799,799,799,799,0
|
|
20240905,144200,314949554,799,799,799,799,6
|
|
20240905,144100,314944760,799,800,800,799,101
|
|
20240905,144000,314863961,799,799,799,799,546
|
|
20240905,143900,314427707,799,799,799,799,1
|
|
20240905,143800,314426908,799,799,799,799,2
|
|
20240905,143700,314425310,799,799,799,799,0
|
|
20240905,143600,314425310,799,799,799,799,0
|
|
20240905,143500,314425310,799,798,799,798,31
|
|
20240905,143400,314400570,798,797,798,797,1069
|
|
20240905,143300,313548033,796,796,796,796,1993
|
|
20240905,143200,311961605,796,796,796,796,14
|
|
20240905,143100,311950461,795,795,795,795,0
|
|
20240905,143000,311950461,795,795,795,795,0
|
|
20240905,142900,311950461,795,795,795,795,0
|
|
20240905,142800,311950461,795,795,795,795,261
|
|
20240905,142700,311742966,795,796,796,795,1708
|
|
20240905,142600,310385104,797,798,798,797,308
|
|
20240905,142500,310139621,798,798,798,798,1
|
|
20240905,142400,310138823,799,799,799,799,0
|
|
20240905,142300,310138823,799,799,799,799,1
|
|
20240905,142200,310138024,800,800,800,800,1
|
|
20240905,142100,310137224,800,800,800,800,1
|
|
20240905,142000,310136424,799,799,799,799,317
|
|
20240905,141900,309883141,799,799,799,799,0
|
|
20240905,141800,309883141,799,799,799,799,1595
|
|
20240905,141700,308608736,799,797,799,795,828
|
|
20240905,141600,307949452,795,796,796,795,1100
|
|
20240905,141500,307074947,795,795,795,795,0
|
|
20240905,141400,307074947,795,796,796,795,3927
|
|
20240905,141300,303952981,795,795,795,795,0
|
|
20240905,141200,303952981,795,795,795,795,398
|
|
20240905,141100,303636571,795,795,795,795,10
|
|
20240905,141000,303628621,795,795,795,795,340
|
|
20240905,140900,303358321,795,794,795,794,975
|
|
20240905,140800,302583343,794,795,795,794,605
|
|
20240905,140700,302102972,795,795,795,795,100
|
|
20240905,140600,302023472,795,795,795,794,1629
|
|
20240905,140500,300729314,795,799,799,795,5161
|
|
20240905,140400,296625692,799,799,799,799,10
|
|
20240905,140300,296617702,799,799,799,799,0
|
|
20240905,140200,296617702,799,799,799,799,701
|
|
20240905,140100,296057603,799,799,799,799,0
|
|
20240905,140000,296057603,799,800,800,796,1458
|
|
20240905,135900,294896143,804,804,804,804,3
|
|
20240905,135800,294893731,800,800,800,800,0
|
|
20240905,135700,294893731,800,805,805,800,1043
|
|
20240905,135600,294058116,805,805,805,805,0
|
|
20240905,135500,294058116,805,805,805,805,1
|
|
20240905,135400,294057311,806,806,806,806,0
|
|
20240905,135300,294057311,806,806,806,806,0
|
|
20240905,135200,294057311,806,801,806,801,60
|
|
20240905,135100,294009069,800,800,800,800,125
|
|
20240905,135000,293909069,800,796,800,796,8182
|
|
20240905,134900,287394253,796,796,796,796,0
|
|
20240905,134800,287394253,796,796,796,796,2054
|
|
20240905,134700,285759269,796,795,796,795,661
|
|
20240905,134600,285233384,794,794,794,794,1000
|
|
20240905,134500,284439384,794,794,794,794,0
|
|
20240905,134400,284439384,794,794,794,794,0
|
|
20240905,134300,284439384,794,794,794,794,0
|
|
20240905,134200,284439384,794,795,795,794,2177
|
|
20240905,134100,282710279,796,796,796,796,33
|
|
20240905,134000,282684011,796,796,796,796,21
|
|
20240905,133900,282667295,796,796,796,796,0
|
|
20240905,133800,282667295,796,796,796,796,10
|
|
20240905,133700,282659335,794,794,794,794,0
|
|
20240905,133600,282659335,794,794,794,794,0
|
|
20240905,133500,282659335,794,794,794,794,802
|
|
20240905,133400,282022547,795,795,795,795,6
|
|
20240905,133300,282017777,795,795,795,795,63
|
|
20240905,133200,281967692,795,795,795,795,30
|
|
20240905,133100,281943842,795,794,795,794,817
|
|
20240905,133000,281294827,794,794,794,794,0
|
|
20240905,132900,281294827,794,794,794,794,100
|
|
20240905,132800,281215427,794,794,794,794,5
|
|
20240905,132700,281211457,795,794,795,794,15
|
|
20240905,132600,281199546,795,795,795,795,35
|
|
20240905,132500,281171721,795,795,795,795,125
|
|
20240905,132400,281072346,795,795,795,795,1
|
|
20240905,132300,281071551,796,795,796,795,1600
|
|
20240905,132200,279798647,794,796,796,794,454
|
|
20240905,132100,279437937,795,795,795,795,22
|
|
20240905,132000,279420447,794,794,794,794,6
|
|
20240905,131900,279415683,794,796,796,794,130
|
|
20240905,131800,279312213,796,794,796,787,29919
|
|
20240905,131700,255708522,794,794,794,794,0
|
|
20240905,131600,255708522,794,794,794,794,0
|
|
20240905,131500,255708522,794,794,794,794,3324
|
|
20240905,131400,253069266,798,795,798,795,3300
|
|
20240905,131300,250437895,794,794,794,794,1134
|
|
20240905,131200,249537499,795,795,795,794,1276
|
|
20240905,131100,248523099,795,794,795,794,631
|
|
20240905,131000,248021954,794,795,795,794,288
|
|
20240905,130900,247793256,795,795,795,795,102
|
|
20240905,130800,247712166,795,795,795,795,50
|
|
20240905,130700,247672416,794,795,795,794,27
|
|
20240905,130600,247650953,795,795,795,795,66
|
|
20240905,130500,247598483,795,795,795,795,182
|
|
20240905,130400,247453793,795,795,795,795,84
|
|
20240905,130300,247387013,795,795,795,795,137
|
|
20240905,130200,247278098,796,797,797,796,43
|
|
20240905,130100,247243860,797,797,797,797,124
|
|
20240905,130000,247145032,797,797,797,797,3
|
|
20240905,125900,247142641,797,797,797,797,50
|
|
20240905,125800,247102791,797,797,797,797,0
|
|
20240905,125700,247102791,797,797,797,797,1
|
|
20240905,125600,247101994,793,795,795,793,2106
|
|
20240905,125500,245431372,795,796,796,795,2430
|
|
20240905,125400,243499492,796,796,796,796,130
|
|
20240905,125300,243396012,796,796,798,796,2211
|
|
20240905,125200,241636042,796,797,797,796,1645
|
|
20240905,125100,240326414,797,797,797,797,104
|
|
20240905,125000,240243526,798,798,798,798,1333
|
|
20240905,124900,239179792,798,799,799,798,248
|
|
20240905,124800,238981886,799,799,799,799,2606
|
|
20240905,124700,236899692,800,802,802,800,31
|
|
20240905,124600,236874874,802,802,802,802,1168
|
|
20240905,124500,235938138,802,800,802,799,4212
|
|
20240905,124400,232565785,800,801,801,800,2223
|
|
20240905,124300,230787262,801,801,801,801,39
|
|
20240905,124200,230756023,802,802,802,802,35
|
|
20240905,124100,230727953,802,800,802,800,23
|
|
20240905,124000,230709549,800,800,800,800,0
|
|
20240905,123900,230709549,800,800,800,800,0
|
|
20240905,123800,230709549,800,800,800,800,1857
|
|
20240905,123700,229223949,800,800,800,799,13305
|
|
20240905,123600,218582258,800,800,800,800,3
|
|
20240905,123500,218579858,800,800,800,800,0
|
|
20240905,123400,218579858,800,800,800,800,118
|
|
20240905,123300,218485458,799,799,799,799,0
|
|
20240905,123200,218485458,799,799,799,799,0
|
|
20240905,123100,218485458,799,800,800,799,1419
|
|
20240905,123000,217351668,799,800,800,799,2723
|
|
20240905,122900,215174134,800,802,802,800,17397
|
|
20240905,122800,201244925,803,803,803,803,2690
|
|
20240905,122700,199084855,804,804,804,804,0
|
|
20240905,122600,199084855,804,804,804,804,279
|
|
20240905,122500,198860539,805,804,805,804,23
|
|
20240905,122400,198842045,804,804,804,804,100
|
|
20240905,122300,198761645,804,805,805,804,5508
|
|
20240905,122200,194330434,805,806,806,805,200
|
|
20240905,122100,194169381,807,807,807,807,1204
|
|
20240905,122000,193197753,807,807,807,807,800
|
|
20240905,121900,192552153,807,808,808,805,1464
|
|
20240905,121800,191370718,808,805,808,805,79
|
|
20240905,121700,191307114,805,805,805,805,0
|
|
20240905,121600,191307114,805,805,805,805,0
|
|
20240905,121500,191307114,805,806,806,805,1894
|
|
20240905,121400,189780757,806,806,806,806,21
|
|
20240905,121300,189763831,809,809,809,809,0
|
|
20240905,121200,189763831,809,809,809,809,1
|
|
20240905,121100,189763022,806,806,806,806,0
|
|
20240905,121000,189763022,806,806,806,806,0
|
|
20240905,120900,189763022,806,808,808,806,1637
|
|
20240905,120800,188441691,810,810,810,810,0
|
|
20240905,120700,188441691,810,810,810,810,0
|
|
20240905,120600,188441691,810,810,810,810,0
|
|
20240905,120500,188441691,810,810,810,810,0
|
|
20240905,120400,188441691,810,810,810,810,57
|
|
20240905,120300,188395521,810,808,810,808,1132
|
|
20240905,120200,187478701,808,808,808,808,24
|
|
20240905,120100,187459309,809,809,809,809,0
|
|
20240905,120000,187459309,809,809,809,809,501
|
|
20240905,115900,187054000,809,809,809,809,64
|
|
20240905,115800,187002224,809,809,809,809,356
|
|
20240905,115700,186714220,809,809,809,809,86
|
|
20240905,115600,186644646,809,809,809,809,78
|
|
20240905,115500,186581544,809,809,809,809,232
|
|
20240905,115400,186393856,810,810,810,810,2
|
|
20240905,115300,186392236,810,810,810,810,842
|
|
20240905,115200,185710216,810,810,810,810,3
|
|
20240905,115100,185707786,807,808,808,807,22
|
|
20240905,115000,185690031,810,810,810,810,100
|
|
20240905,114900,185609031,810,810,810,810,18
|
|
20240905,114800,185594451,810,810,810,810,122
|
|
20240905,114700,185495631,811,811,811,810,2800
|
|
20240905,114600,183224977,811,811,811,811,0
|
|
20240905,114500,183224977,811,811,811,811,40
|
|
20240905,114400,183192537,811,811,811,811,0
|
|
20240905,114300,183192537,811,811,811,811,100
|
|
20240905,114200,183111437,811,811,811,811,0
|
|
20240905,114100,183111437,811,808,811,808,20
|
|
20240905,114000,183095235,811,811,811,811,0
|
|
20240905,113900,183095235,811,807,811,807,1169
|
|
20240905,113800,182151176,807,807,807,807,1700
|
|
20240905,113700,180779276,807,807,807,807,2
|
|
20240905,113600,180777662,807,807,807,807,5
|
|
20240905,113500,180773627,811,811,811,811,1421
|
|
20240905,113400,179621196,810,810,810,810,30
|
|
20240905,113300,179596896,810,806,810,806,1237
|
|
20240905,113200,178599670,806,806,806,806,4473
|
|
20240905,113100,174994432,806,806,806,806,2
|
|
20240905,113000,174992820,806,806,806,805,2095
|
|
20240905,112900,173305745,805,805,805,805,50
|
|
20240905,112800,173265495,805,805,805,805,408
|
|
20240905,112700,172937055,806,806,806,806,50
|
|
20240905,112600,172896755,806,807,807,806,111
|
|
20240905,112500,172807279,805,808,808,805,5744
|
|
20240905,112400,168179903,809,811,811,808,22
|
|
20240905,112300,168162104,808,808,808,808,30
|
|
20240905,112200,168137864,811,811,811,811,1
|
|
20240905,112100,168137053,807,807,807,807,172
|
|
20240905,112000,167998249,807,809,809,807,3247
|
|
20240905,111900,165374831,809,810,810,809,54
|
|
20240905,111800,165331140,810,811,811,810,5212
|
|
20240905,111700,161109240,815,815,815,815,0
|
|
20240905,111600,161109240,815,815,815,815,50
|
|
20240905,111500,161068490,815,814,815,811,68
|
|
20240905,111400,161013132,814,814,814,811,309
|
|
20240905,111300,160762178,815,815,815,815,0
|
|
20240905,111200,160762178,815,815,815,815,1
|
|
20240905,111100,160761363,811,815,815,811,13
|
|
20240905,111000,160750808,811,811,811,811,0
|
|
20240905,110900,160750808,811,811,811,811,15
|
|
20240905,110800,160738643,810,815,815,810,15500
|
|
20240905,110700,148178552,815,815,815,815,100
|
|
20240905,110600,148097052,812,815,815,812,11
|
|
20240905,110500,148088093,812,812,812,811,405
|
|
20240905,110400,147759399,811,811,811,811,0
|
|
20240905,110300,147759399,811,811,811,811,0
|
|
20240905,110200,147759399,811,811,811,811,0
|
|
20240905,110100,147759399,811,811,811,811,0
|
|
20240905,110000,147759399,811,812,812,811,1314
|
|
20240905,105900,146693532,816,816,816,816,0
|
|
20240905,105800,146693532,816,816,816,812,30
|
|
20240905,105700,146669072,816,816,816,816,7
|
|
20240905,105600,146663360,816,816,816,816,10
|
|
20240905,105500,146655200,812,816,816,812,62
|
|
20240905,105400,146604848,816,815,816,815,286
|
|
20240905,105300,146371732,815,814,815,814,4
|
|
20240905,105200,146368474,810,812,814,810,432
|
|
20240905,105100,146018428,814,814,814,814,8
|
|
20240905,105000,146011916,814,814,814,814,44
|
|
20240905,104900,145976100,814,814,814,814,9
|
|
20240905,104800,145968774,814,810,814,810,57
|
|
20240905,104700,145922380,814,814,814,814,54
|
|
20240905,104600,145878424,814,813,814,813,7
|
|
20240905,104500,145872728,810,815,815,810,6856
|
|
20240905,104400,140307699,815,815,815,815,1000
|
|
20240905,104300,139492699,818,818,818,818,0
|
|
20240905,104200,139492699,818,814,818,814,2
|
|
20240905,104100,139491067,818,817,818,817,122
|
|
20240905,104000,139391306,818,818,818,818,20
|
|
20240905,103900,139374946,819,819,819,819,0
|
|
20240905,103800,139374946,819,819,819,819,100
|
|
20240905,103700,139293046,813,813,813,813,14
|
|
20240905,103600,139281664,819,815,820,814,550
|
|
20240905,103500,138833827,819,819,819,819,229
|
|
20240905,103400,138646276,819,819,819,819,161
|
|
20240905,103300,138514417,819,819,819,819,300
|
|
20240905,103200,138268717,819,819,819,819,100
|
|
20240905,103100,138186817,819,815,819,815,1127
|
|
20240905,103000,137266427,815,815,815,815,679
|
|
20240905,102900,136713042,812,812,812,812,180
|
|
20240905,102800,136566882,812,810,815,810,646
|
|
20240905,102700,136041117,811,811,812,811,3500
|
|
20240905,102600,133202616,811,812,812,811,610
|
|
20240905,102500,132707315,812,812,816,812,330
|
|
20240905,102400,132438079,813,817,817,813,3131
|
|
20240905,102300,129890271,817,817,817,817,95
|
|
20240905,102200,129812656,818,818,818,818,0
|
|
20240905,102100,129812656,818,818,818,818,20
|
|
20240905,102000,129796296,818,818,818,818,1876
|
|
20240905,101900,128261728,818,819,819,818,1218
|
|
20240905,101800,127265131,819,820,820,819,283
|
|
20240905,101700,127033339,820,820,820,820,200
|
|
20240905,101600,126869339,820,820,820,820,62
|
|
20240905,101500,126818499,820,820,820,820,224
|
|
20240905,101400,126634819,820,820,820,819,534
|
|
20240905,101300,126197439,820,820,820,820,1
|
|
20240905,101200,126196619,819,819,819,819,107
|
|
20240905,101100,126108986,819,819,819,819,1
|
|
20240905,101000,126108167,819,818,819,818,221
|
|
20240905,100900,125927368,818,818,818,818,16
|
|
20240905,100800,125914280,819,819,819,819,468
|
|
20240905,100700,125530988,819,821,821,819,309
|
|
20240905,100600,125277530,820,822,822,820,80
|
|
20240905,100500,125211920,822,822,822,822,5
|
|
20240905,100400,125207810,822,821,822,819,2110
|
|
20240905,100300,123478970,821,825,825,821,326
|
|
20240905,100200,123211207,826,826,826,826,6
|
|
20240905,100100,123206251,826,826,826,826,114
|
|
20240905,100000,123112087,826,826,826,825,1108
|
|
20240905,095900,122197177,826,825,826,825,1806
|
|
20240905,095800,120707207,826,826,826,826,85
|
|
20240905,095700,120636997,826,821,826,821,127
|
|
20240905,095600,120532595,826,827,827,826,265
|
|
20240905,095500,120313681,827,827,827,827,107
|
|
20240905,095400,120225192,828,825,828,825,1100
|
|
20240905,095300,119316700,825,826,826,825,1446
|
|
20240905,095200,118123471,826,827,827,826,132
|
|
20240905,095100,118014437,826,827,827,826,1147
|
|
20240905,095000,117066933,827,826,827,826,11799
|
|
20240905,094900,107320641,826,820,827,820,15813
|
|
20240905,094800,94299287,818,818,820,818,7303
|
|
20240905,094700,88318146,813,816,818,813,5515
|
|
20240905,094600,83810009,816,815,816,815,2996
|
|
20240905,094500,81365603,815,814,815,813,13790
|
|
20240905,094400,70150889,814,814,814,814,0
|
|
20240905,094300,70150889,814,815,815,814,1452
|
|
20240905,094200,68968761,815,815,815,815,355
|
|
20240905,094100,68679436,815,815,815,815,230
|
|
20240905,094000,68491986,815,815,815,814,646
|
|
20240905,093900,67965506,815,815,815,815,6892
|
|
20240905,093800,62348526,814,814,814,814,999
|
|
20240905,093700,61535340,814,813,815,813,3700
|
|
20240905,093600,58525303,813,813,813,813,777
|
|
20240905,093500,57893602,811,810,812,808,2425
|
|
20240905,093400,55929225,810,811,811,810,9
|
|
20240905,093300,55921927,811,813,813,811,414
|
|
20240905,093200,55585411,813,811,813,811,5315
|
|
20240905,093100,51274324,811,811,811,811,24
|
|
20240905,093000,51254860,811,811,811,811,101
|
|
20240905,092900,51172949,808,810,811,805,1911
|
|
20240905,092800,49627194,810,811,811,810,637
|
|
20240905,092700,49110919,811,811,811,811,75
|
|
20240905,092600,49050094,811,812,812,811,154
|
|
20240905,092500,48925180,811,812,812,811,2040
|
|
20240905,092400,47268731,814,814,814,814,389
|
|
20240905,092300,46952085,814,812,814,812,346
|
|
20240905,092200,46670443,814,814,814,814,0
|
|
20240905,092100,46670443,814,814,814,814,4
|
|
20240905,092000,46667187,814,811,815,811,377
|
|
20240905,091900,46361365,811,811,811,811,39
|
|
20240905,091800,46329736,811,812,812,811,6190
|
|
20240905,091700,41308733,815,816,816,815,377
|
|
20240905,091600,41001175,816,816,817,816,337
|
|
20240905,091500,40726163,816,816,816,816,32
|
|
20240905,091400,40700051,812,810,812,810,1731
|
|
20240905,091300,39297285,810,817,817,810,2572
|
|
20240905,091200,37211823,817,817,817,816,310
|
|
20240905,091100,36958554,817,817,817,816,205
|
|
20240905,091000,36791078,817,816,817,815,885
|
|
20240905,090900,36068390,815,815,815,815,530
|
|
20240905,090800,35636440,815,817,817,815,765
|
|
20240905,090700,35012901,817,817,818,817,259
|
|
20240905,090600,34801179,818,819,819,818,2169
|
|
20240905,090500,33026437,819,820,820,818,11778
|
|
20240905,090400,23386228,820,822,822,820,2957
|
|
20240905,090300,20961462,823,824,824,823,828
|
|
20240905,090200,20279851,824,824,824,823,12641
|
|
20240905,090100,9875760,824,823,825,823,744
|
|
20240905,090000,9262751,824,820,824,819,11294
|