636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193300,182303545,802,802,802,802,20047
|
|
20240909,193200,182303545,802,802,802,802,0
|
|
20240909,193100,182303545,802,802,802,802,0
|
|
20240909,193000,182303545,802,802,802,802,0
|
|
20240909,192900,182303545,802,802,802,802,0
|
|
20240909,192800,182303545,802,802,802,802,0
|
|
20240909,192700,182303545,802,802,802,802,0
|
|
20240909,192600,182303545,802,802,802,802,0
|
|
20240909,192500,182303545,802,802,802,802,0
|
|
20240909,192400,182303545,802,802,802,802,0
|
|
20240909,192300,182303545,802,802,802,802,0
|
|
20240909,192200,182303545,802,802,802,802,0
|
|
20240909,192100,182303545,802,802,802,802,0
|
|
20240909,192000,182303545,802,802,802,802,0
|
|
20240909,191900,182303545,802,802,802,802,0
|
|
20240909,191800,182303545,802,802,802,802,0
|
|
20240909,191700,182303545,802,802,802,802,0
|
|
20240909,191600,182303545,802,802,802,802,0
|
|
20240909,191500,182303545,802,802,802,802,0
|
|
20240909,191400,182303545,802,802,802,802,0
|
|
20240909,191300,182303545,802,802,802,802,0
|
|
20240909,191200,182303545,802,802,802,802,0
|
|
20240909,191100,182303545,802,802,802,802,0
|
|
20240909,191000,182303545,802,802,802,802,0
|
|
20240909,190900,182303545,802,802,802,802,0
|
|
20240909,190800,182303545,802,802,802,802,0
|
|
20240909,190700,182303545,802,802,802,802,0
|
|
20240909,190600,182303545,802,802,802,802,0
|
|
20240909,190500,182303545,802,802,802,802,0
|
|
20240909,190400,182303545,802,802,802,802,0
|
|
20240909,190300,182303545,802,802,802,802,20047
|
|
20240909,190200,182303545,802,802,802,802,0
|
|
20240909,190100,182303545,802,802,802,802,0
|
|
20240909,190000,182303545,802,802,802,802,0
|
|
20240909,185900,182303545,802,802,802,802,0
|
|
20240909,185800,182303545,802,802,802,802,0
|
|
20240909,185700,182303545,802,802,802,802,0
|
|
20240909,185600,182303545,802,802,802,802,0
|
|
20240909,185500,182303545,802,802,802,802,0
|
|
20240909,185400,182303545,802,802,802,802,0
|
|
20240909,185300,182303545,802,802,802,802,0
|
|
20240909,185200,182303545,802,802,802,802,0
|
|
20240909,185100,182303545,802,802,802,802,0
|
|
20240909,185000,182303545,802,802,802,802,0
|
|
20240909,184900,182303545,802,802,802,802,0
|
|
20240909,184800,182303545,802,802,802,802,0
|
|
20240909,184700,182303545,802,802,802,802,0
|
|
20240909,184600,182303545,802,802,802,802,0
|
|
20240909,184500,182303545,802,802,802,802,0
|
|
20240909,184400,182303545,802,802,802,802,0
|
|
20240909,184300,182303545,802,802,802,802,0
|
|
20240909,184200,182303545,802,802,802,802,0
|
|
20240909,184100,182303545,802,802,802,802,0
|
|
20240909,184000,182303545,802,802,802,802,0
|
|
20240909,183900,182303545,802,802,802,802,0
|
|
20240909,183800,182303545,802,802,802,802,0
|
|
20240909,183700,182303545,802,802,802,802,0
|
|
20240909,183600,182303545,802,802,802,802,0
|
|
20240909,183500,182303545,802,802,802,802,0
|
|
20240909,183400,182303545,802,802,802,802,0
|
|
20240909,183300,182303545,802,802,802,802,20047
|
|
20240909,183200,182303545,802,802,802,802,0
|
|
20240909,183100,182303545,802,802,802,802,0
|
|
20240909,183000,182303545,802,802,802,802,0
|
|
20240909,182900,182303545,802,802,802,802,0
|
|
20240909,182800,182303545,802,802,802,802,0
|
|
20240909,182700,182303545,802,802,802,802,0
|
|
20240909,182600,182303545,802,802,802,802,0
|
|
20240909,182500,182303545,802,802,802,802,0
|
|
20240909,182400,182303545,802,802,802,802,0
|
|
20240909,182300,182303545,802,802,802,802,0
|
|
20240909,182200,182303545,802,802,802,802,0
|
|
20240909,182100,182303545,802,802,802,802,0
|
|
20240909,182000,182303545,802,802,802,802,0
|
|
20240909,181900,182303545,802,802,802,802,0
|
|
20240909,181800,182303545,802,802,802,802,0
|
|
20240909,181700,182303545,802,802,802,802,0
|
|
20240909,181600,182303545,802,802,802,802,0
|
|
20240909,181500,182303545,802,802,802,802,0
|
|
20240909,181400,182303545,802,802,802,802,0
|
|
20240909,181300,182303545,802,802,802,802,0
|
|
20240909,181200,182303545,802,802,802,802,0
|
|
20240909,181100,182303545,802,802,802,802,0
|
|
20240909,181000,182303545,802,802,802,802,0
|
|
20240909,180900,182303545,802,802,802,802,0
|
|
20240909,180800,182303545,802,802,802,802,0
|
|
20240909,180700,182303545,802,802,802,802,0
|
|
20240909,180600,182303545,802,802,802,802,0
|
|
20240909,180500,182303545,802,802,802,802,0
|
|
20240909,180400,182303545,802,802,802,802,0
|
|
20240909,180300,182303545,802,802,802,802,20047
|
|
20240909,180200,182303545,802,802,802,802,0
|
|
20240909,180100,182303545,802,802,802,802,0
|
|
20240909,180000,182303545,802,802,802,802,0
|
|
20240909,175900,182303545,802,802,802,802,0
|
|
20240909,175800,182303545,802,802,802,802,0
|
|
20240909,175700,182303545,802,802,802,802,0
|
|
20240909,175600,182303545,802,802,802,802,0
|
|
20240909,175500,182303545,802,802,802,802,0
|
|
20240909,175400,182303545,802,802,802,802,0
|
|
20240909,175300,182303545,802,802,802,802,0
|
|
20240909,175200,182303545,802,802,802,802,0
|
|
20240909,175100,182303545,802,802,802,802,0
|
|
20240909,175000,182303545,802,802,802,802,0
|
|
20240909,174900,182303545,802,802,802,802,0
|
|
20240909,174800,182303545,802,802,802,802,0
|
|
20240909,174700,182303545,802,802,802,802,0
|
|
20240909,174600,182303545,802,802,802,802,0
|
|
20240909,174500,182303545,802,802,802,802,0
|
|
20240909,174400,182303545,802,802,802,802,0
|
|
20240909,174300,182303545,802,802,802,802,0
|
|
20240909,174200,182303545,802,802,802,802,0
|
|
20240909,174100,182303545,802,802,802,802,0
|
|
20240909,174000,182303545,802,802,802,802,0
|
|
20240909,173900,182303545,802,802,802,802,0
|
|
20240909,173800,182303545,802,802,802,802,0
|
|
20240909,173700,182303545,802,802,802,802,0
|
|
20240909,173600,182303545,802,802,802,802,0
|
|
20240909,173500,182303545,802,802,802,802,0
|
|
20240909,173400,182303545,802,802,802,802,0
|
|
20240909,173300,182303545,802,802,802,802,20047
|
|
20240909,173200,182303545,802,802,802,802,0
|
|
20240909,173100,182303545,802,802,802,802,0
|
|
20240909,173000,182303545,802,802,802,802,0
|
|
20240909,172900,182303545,802,802,802,802,0
|
|
20240909,172800,182303545,802,802,802,802,0
|
|
20240909,172700,182303545,802,802,802,802,0
|
|
20240909,172600,182303545,802,802,802,802,0
|
|
20240909,172500,182303545,802,802,802,802,0
|
|
20240909,172400,182303545,802,802,802,802,0
|
|
20240909,172300,182303545,802,802,802,802,0
|
|
20240909,172200,182303545,802,802,802,802,0
|
|
20240909,172100,182303545,802,802,802,802,0
|
|
20240909,172000,182303545,802,802,802,802,0
|
|
20240909,171900,182303545,802,802,802,802,0
|
|
20240909,171800,182303545,802,802,802,802,0
|
|
20240909,171700,182303545,802,802,802,802,0
|
|
20240909,171600,182303545,802,802,802,802,0
|
|
20240909,171500,182303545,802,802,802,802,0
|
|
20240909,171400,182303545,802,802,802,802,0
|
|
20240909,171300,182303545,802,802,802,802,0
|
|
20240909,171200,182303545,802,802,802,802,0
|
|
20240909,171100,182303545,802,802,802,802,0
|
|
20240909,171000,182303545,802,802,802,802,0
|
|
20240909,170900,182303545,802,802,802,802,0
|
|
20240909,170800,182303545,802,802,802,802,0
|
|
20240909,170700,182303545,802,802,802,802,0
|
|
20240909,170600,182303545,802,802,802,802,0
|
|
20240909,170500,182303545,802,802,802,802,0
|
|
20240909,170400,182303545,802,802,802,802,0
|
|
20240909,170300,182303545,802,802,802,802,20047
|
|
20240909,170200,182303545,802,802,802,802,0
|
|
20240909,170100,182303545,802,802,802,802,0
|
|
20240909,170000,182303545,802,802,802,802,0
|
|
20240909,165900,182303545,802,802,802,802,0
|
|
20240909,165800,182303545,802,802,802,802,0
|
|
20240909,165700,182303545,802,802,802,802,0
|
|
20240909,165600,182303545,802,802,802,802,0
|
|
20240909,165500,182303545,802,802,802,802,0
|
|
20240909,165400,182303545,802,802,802,802,0
|
|
20240909,165300,182303545,802,802,802,802,0
|
|
20240909,165200,182303545,802,802,802,802,0
|
|
20240909,165100,182303545,802,802,802,802,0
|
|
20240909,165000,182303545,802,802,802,802,0
|
|
20240909,164900,182303545,802,802,802,802,0
|
|
20240909,164800,182303545,802,802,802,802,0
|
|
20240909,164700,182303545,802,802,802,802,0
|
|
20240909,164600,182303545,802,802,802,802,0
|
|
20240909,164500,182303545,802,802,802,802,0
|
|
20240909,164400,182303545,802,802,802,802,0
|
|
20240909,164300,182303545,802,802,802,802,0
|
|
20240909,164200,182303545,802,802,802,802,0
|
|
20240909,164100,182303545,802,802,802,802,0
|
|
20240909,164000,182303545,802,802,802,802,0
|
|
20240909,163900,182303545,802,802,802,802,0
|
|
20240909,163800,182303545,802,802,802,802,0
|
|
20240909,163700,182303545,802,802,802,802,0
|
|
20240909,163600,182303545,802,802,802,802,0
|
|
20240909,163500,182303545,802,802,802,802,0
|
|
20240909,163400,182303545,802,802,802,802,0
|
|
20240909,163300,182303545,802,802,802,802,20047
|
|
20240909,163200,182303545,802,802,802,802,0
|
|
20240909,163100,182303545,802,802,802,802,0
|
|
20240909,163000,182303545,802,802,802,802,0
|
|
20240909,162900,182303545,802,802,802,802,0
|
|
20240909,162800,182303545,802,802,802,802,0
|
|
20240909,162700,182303545,802,802,802,802,0
|
|
20240909,162600,182303545,802,802,802,802,0
|
|
20240909,162500,182303545,802,802,802,802,0
|
|
20240909,162400,182303545,802,802,802,802,0
|
|
20240909,162300,182303545,802,802,802,802,0
|
|
20240909,162200,182303545,802,802,802,802,0
|
|
20240909,162100,182303545,802,802,802,802,0
|
|
20240909,162000,182303545,802,802,802,802,0
|
|
20240909,161900,182303545,802,802,802,802,0
|
|
20240909,161800,182303545,802,802,802,802,0
|
|
20240909,161700,182303545,802,802,802,802,0
|
|
20240909,161600,182303545,802,802,802,802,0
|
|
20240909,161500,182303545,802,802,802,802,0
|
|
20240909,161400,182303545,802,802,802,802,0
|
|
20240909,161300,182303545,802,802,802,802,0
|
|
20240909,161200,182303545,802,802,802,802,0
|
|
20240909,161100,182303545,802,802,802,802,0
|
|
20240909,161000,182303545,802,802,802,802,0
|
|
20240909,160900,182303545,802,802,802,802,0
|
|
20240909,160800,182303545,802,802,802,802,0
|
|
20240909,160700,182303545,802,802,802,802,0
|
|
20240909,160600,182303545,802,802,802,802,0
|
|
20240909,160500,182303545,802,802,802,802,0
|
|
20240909,160400,182303545,802,802,802,802,0
|
|
20240909,160300,182303545,802,802,802,802,20047
|
|
20240909,160200,182303545,802,802,802,802,0
|
|
20240909,160100,182303545,802,802,802,802,0
|
|
20240909,160000,182303545,802,802,802,802,0
|
|
20240909,155900,182303545,802,802,802,802,0
|
|
20240909,155800,182303545,802,802,802,802,0
|
|
20240909,155700,182303545,802,802,802,802,0
|
|
20240909,155600,182303545,802,802,802,802,0
|
|
20240909,155500,182303545,802,802,802,802,0
|
|
20240909,155400,182303545,802,802,802,802,0
|
|
20240909,155300,182303545,802,802,802,802,0
|
|
20240909,155200,182303545,802,802,802,802,0
|
|
20240909,155100,182303545,802,802,802,802,0
|
|
20240909,155000,182303545,802,802,802,802,0
|
|
20240909,154900,182303545,802,802,802,802,0
|
|
20240909,154800,182303545,802,802,802,802,0
|
|
20240909,154700,182303545,802,802,802,802,0
|
|
20240909,154600,182303545,802,802,802,802,0
|
|
20240909,154500,182303545,802,802,802,802,0
|
|
20240909,154400,182303545,802,802,802,802,0
|
|
20240909,154300,182303545,802,802,802,802,0
|
|
20240909,154200,182303545,802,802,802,802,0
|
|
20240909,154100,182303545,802,802,802,802,0
|
|
20240909,154000,182303545,802,802,802,802,0
|
|
20240909,153900,182303545,802,802,802,802,0
|
|
20240909,153800,182303545,802,802,802,802,0
|
|
20240909,153700,182303545,802,802,802,802,0
|
|
20240909,153600,182303545,802,802,802,802,0
|
|
20240909,153500,182303545,802,802,802,802,0
|
|
20240909,153400,182303545,802,802,802,802,0
|
|
20240909,153300,182303545,802,802,802,802,20047
|
|
20240909,153200,182303545,802,802,802,802,0
|
|
20240909,153100,182303545,802,802,802,802,0
|
|
20240909,153000,182303545,802,802,802,802,20047
|
|
20240909,152900,166225851,814,814,814,814,0
|
|
20240909,152800,166225851,814,814,814,814,0
|
|
20240909,152700,166225851,814,814,814,814,0
|
|
20240909,152600,166225851,814,814,814,814,0
|
|
20240909,152500,166225851,814,814,814,814,0
|
|
20240909,152400,166225851,814,814,814,814,0
|
|
20240909,152300,166225851,814,814,814,814,0
|
|
20240909,152200,166225851,814,814,814,814,0
|
|
20240909,152100,166225851,814,814,814,814,0
|
|
20240909,152000,166225851,814,814,814,814,0
|
|
20240909,151900,166225851,814,814,814,814,0
|
|
20240909,151800,166225851,814,814,814,814,0
|
|
20240909,151700,166225851,814,814,814,814,0
|
|
20240909,151600,166225851,814,814,814,814,0
|
|
20240909,151500,166225851,814,814,814,814,1
|
|
20240909,151400,166225037,808,811,811,808,1753
|
|
20240909,151300,164805818,814,814,814,814,80
|
|
20240909,151200,164740698,814,814,814,814,0
|
|
20240909,151100,164740698,814,814,814,814,1000
|
|
20240909,151000,163926698,810,811,813,810,1344
|
|
20240909,150900,162837805,813,813,813,813,0
|
|
20240909,150800,162837805,813,813,813,813,0
|
|
20240909,150700,162837805,813,813,813,813,45
|
|
20240909,150600,162801220,813,813,813,813,7
|
|
20240909,150500,162795529,814,814,814,814,0
|
|
20240909,150400,162795529,814,814,814,814,0
|
|
20240909,150300,162795529,814,814,814,814,1
|
|
20240909,150200,162794715,810,810,810,810,1
|
|
20240909,150100,162793905,814,810,814,810,3850
|
|
20240909,150000,159671405,814,810,814,810,66
|
|
20240909,145900,159617855,810,810,810,810,0
|
|
20240909,145800,159617855,810,810,810,810,0
|
|
20240909,145700,159617855,810,810,810,810,0
|
|
20240909,145600,159617855,810,810,810,810,0
|
|
20240909,145500,159617855,810,810,810,810,1
|
|
20240909,145400,159617045,810,811,811,810,1000
|
|
20240909,145300,158806998,811,811,811,811,0
|
|
20240909,145200,158806998,811,812,812,811,231
|
|
20240909,145100,158619531,812,812,812,812,1
|
|
20240909,145000,158618719,812,812,812,812,0
|
|
20240909,144900,158618719,812,812,812,812,129
|
|
20240909,144800,158513971,812,812,812,812,129
|
|
20240909,144700,158409223,814,814,814,814,2
|
|
20240909,144600,158407595,814,814,814,814,1
|
|
20240909,144500,158406781,814,814,814,814,0
|
|
20240909,144400,158406781,814,813,814,813,256
|
|
20240909,144300,158198400,814,814,814,814,5
|
|
20240909,144200,158194330,814,814,814,814,99
|
|
20240909,144100,158113744,814,814,814,814,3
|
|
20240909,144000,158111302,814,814,814,814,62
|
|
20240909,143900,158060834,814,814,814,814,0
|
|
20240909,143800,158060834,814,814,814,814,0
|
|
20240909,143700,158060834,814,814,814,814,60
|
|
20240909,143600,158011994,814,814,814,814,1
|
|
20240909,143500,158011180,814,814,814,814,0
|
|
20240909,143400,158011180,814,814,814,814,0
|
|
20240909,143300,158011180,814,814,814,814,1
|
|
20240909,143200,158010366,814,814,814,814,0
|
|
20240909,143100,158010366,814,814,814,814,40
|
|
20240909,143000,157977806,814,814,814,814,1
|
|
20240909,142900,157976992,814,814,814,814,0
|
|
20240909,142800,157976992,814,814,814,814,11
|
|
20240909,142700,157968038,814,814,814,814,1
|
|
20240909,142600,157967224,814,814,814,814,13
|
|
20240909,142500,157956642,814,814,814,814,1
|
|
20240909,142400,157955828,814,814,814,814,233
|
|
20240909,142300,157766166,812,812,812,812,7
|
|
20240909,142200,157760482,812,812,812,812,3
|
|
20240909,142100,157758046,810,810,810,810,0
|
|
20240909,142000,157758046,810,810,810,810,0
|
|
20240909,141900,157758046,810,810,810,810,0
|
|
20240909,141800,157758046,810,810,810,810,15
|
|
20240909,141700,157745896,810,810,810,810,169
|
|
20240909,141600,157609006,810,810,810,810,3
|
|
20240909,141500,157606576,810,810,810,810,2681
|
|
20240909,141400,155434966,810,811,811,810,2061
|
|
20240909,141300,153763990,812,812,812,812,0
|
|
20240909,141200,153763990,812,812,812,812,1
|
|
20240909,141100,153763178,812,812,812,812,0
|
|
20240909,141000,153763178,812,812,812,812,0
|
|
20240909,140900,153763178,812,812,812,812,0
|
|
20240909,140800,153763178,812,812,812,812,1
|
|
20240909,140700,153762366,812,812,812,812,0
|
|
20240909,140600,153762366,812,812,812,812,0
|
|
20240909,140500,153762366,812,812,812,812,243
|
|
20240909,140400,153565050,813,813,813,813,2
|
|
20240909,140300,153563424,813,813,813,813,0
|
|
20240909,140200,153563424,813,813,813,813,3
|
|
20240909,140100,153560985,813,813,813,813,625
|
|
20240909,140000,153052860,813,813,813,813,1
|
|
20240909,135900,153052047,813,813,813,813,0
|
|
20240909,135800,153052047,813,813,813,813,0
|
|
20240909,135700,153052047,813,813,813,813,170
|
|
20240909,135600,152913837,813,813,813,813,0
|
|
20240909,135500,152913837,813,813,813,813,0
|
|
20240909,135400,152913837,813,813,813,813,212
|
|
20240909,135300,152741481,813,813,813,813,58
|
|
20240909,135200,152694327,813,813,813,813,5
|
|
20240909,135100,152690262,814,813,814,813,57
|
|
20240909,135000,152643920,813,813,813,813,2
|
|
20240909,134900,152642294,813,813,813,813,0
|
|
20240909,134800,152642294,813,813,813,813,0
|
|
20240909,134700,152642294,813,813,813,813,49
|
|
20240909,134600,152602457,814,814,814,814,0
|
|
20240909,134500,152602457,814,814,814,814,25
|
|
20240909,134400,152582107,814,814,814,814,25
|
|
20240909,134300,152561757,815,815,815,815,14
|
|
20240909,134200,152550347,815,815,815,815,3687
|
|
20240909,134100,149545442,815,815,815,815,0
|
|
20240909,134000,149545442,815,815,815,815,24
|
|
20240909,133900,149525882,815,815,815,815,88
|
|
20240909,133800,149454162,814,814,814,814,0
|
|
20240909,133700,149454162,814,814,814,814,9
|
|
20240909,133600,149446836,814,814,814,814,2
|
|
20240909,133500,149445208,814,815,815,814,350
|
|
20240909,133400,149160298,815,814,815,814,1425
|
|
20240909,133300,148000338,814,814,814,814,100
|
|
20240909,133200,147918938,814,814,814,814,1000
|
|
20240909,133100,147104938,814,814,814,814,2121
|
|
20240909,133000,145378444,814,814,814,814,0
|
|
20240909,132900,145378444,814,814,814,814,0
|
|
20240909,132800,145378444,814,814,814,814,0
|
|
20240909,132700,145378444,814,814,814,814,0
|
|
20240909,132600,145378444,814,814,814,814,0
|
|
20240909,132500,145378444,814,814,814,814,0
|
|
20240909,132400,145378444,814,814,814,814,8
|
|
20240909,132300,145371932,815,815,815,815,0
|
|
20240909,132200,145371932,815,815,815,815,0
|
|
20240909,132100,145371932,815,814,815,814,1226
|
|
20240909,132000,144373958,815,815,815,815,7
|
|
20240909,131900,144368253,815,815,815,815,548
|
|
20240909,131800,143921633,815,815,815,815,0
|
|
20240909,131700,143921633,815,815,815,815,5
|
|
20240909,131600,143917558,815,815,815,815,100
|
|
20240909,131500,143836058,815,815,815,815,50
|
|
20240909,131400,143795308,815,815,815,815,3298
|
|
20240909,131300,141107438,815,815,815,815,50
|
|
20240909,131200,141066688,815,815,815,815,2
|
|
20240909,131100,141065058,815,815,815,815,200
|
|
20240909,131000,140902058,815,815,815,815,0
|
|
20240909,130900,140902058,815,814,815,814,163
|
|
20240909,130800,140769310,815,815,815,815,0
|
|
20240909,130700,140769310,815,815,815,815,0
|
|
20240909,130600,140769310,815,815,815,815,0
|
|
20240909,130500,140769310,815,815,815,815,0
|
|
20240909,130400,140769310,815,815,815,815,0
|
|
20240909,130300,140769310,815,815,815,815,0
|
|
20240909,130200,140769310,815,815,815,815,1
|
|
20240909,130100,140768495,815,815,815,815,1
|
|
20240909,130000,140767680,815,815,815,815,0
|
|
20240909,125900,140767680,815,815,815,815,0
|
|
20240909,125800,140767680,815,815,815,815,3
|
|
20240909,125700,140765235,815,815,815,815,0
|
|
20240909,125600,140765235,815,815,815,815,0
|
|
20240909,125500,140765235,815,815,815,815,3
|
|
20240909,125400,140762790,816,816,816,816,0
|
|
20240909,125300,140762790,816,816,816,816,0
|
|
20240909,125200,140762790,816,815,816,812,689
|
|
20240909,125100,140201968,817,817,817,817,0
|
|
20240909,125000,140201968,817,817,817,817,0
|
|
20240909,124900,140201968,817,817,817,817,0
|
|
20240909,124800,140201968,817,817,817,817,229
|
|
20240909,124700,140014875,817,817,817,817,35
|
|
20240909,124600,139986280,817,815,817,815,350
|
|
20240909,124500,139700630,816,816,816,816,0
|
|
20240909,124400,139700630,816,816,816,816,0
|
|
20240909,124300,139700630,816,811,816,811,201
|
|
20240909,124200,139537614,811,811,811,811,0
|
|
20240909,124100,139537614,811,811,811,811,0
|
|
20240909,124000,139537614,811,811,811,811,110
|
|
20240909,123900,139448404,811,813,813,811,451
|
|
20240909,123800,139082189,813,813,813,813,31
|
|
20240909,123700,139056986,813,813,813,813,60
|
|
20240909,123600,139008206,813,813,813,813,50
|
|
20240909,123500,138967556,813,813,813,813,0
|
|
20240909,123400,138967556,813,813,813,813,500
|
|
20240909,123300,138561056,813,813,813,813,4500
|
|
20240909,123200,134902556,813,814,814,813,428
|
|
20240909,123100,134554392,813,813,813,813,214
|
|
20240909,123000,134380410,813,813,813,813,0
|
|
20240909,122900,134380410,813,813,813,813,1953
|
|
20240909,122800,132792621,813,813,813,813,2
|
|
20240909,122700,132790995,813,813,813,813,200
|
|
20240909,122600,132628395,813,813,813,813,300
|
|
20240909,122500,132384495,813,813,813,813,2141
|
|
20240909,122400,130643862,813,815,815,813,2809
|
|
20240909,122300,128358512,816,819,819,816,938
|
|
20240909,122200,127592323,819,818,819,818,439
|
|
20240909,122100,127232792,819,818,819,818,100
|
|
20240909,122000,127150902,819,819,819,819,0
|
|
20240909,121900,127150902,819,817,819,817,2511
|
|
20240909,121800,125096169,817,817,817,817,0
|
|
20240909,121700,125096169,817,817,817,817,66
|
|
20240909,121600,125042247,817,814,817,814,5939
|
|
20240909,121500,120199347,814,811,814,811,2923
|
|
20240909,121400,117823967,813,813,813,813,3
|
|
20240909,121300,117821528,813,812,813,812,18
|
|
20240909,121200,117806896,812,812,812,812,0
|
|
20240909,121100,117806896,812,812,812,812,75
|
|
20240909,121000,117745996,812,812,812,812,3
|
|
20240909,120900,117743560,811,811,811,811,5
|
|
20240909,120800,117739505,811,811,811,811,16
|
|
20240909,120700,117726529,810,810,810,810,10
|
|
20240909,120600,117718429,810,810,810,810,1278
|
|
20240909,120500,116683249,810,810,810,810,2711
|
|
20240909,120400,114487339,810,811,811,810,1658
|
|
20240909,120300,113144236,811,811,811,811,185
|
|
20240909,120200,112994201,811,811,811,811,408
|
|
20240909,120100,112663313,811,811,811,810,5655
|
|
20240909,120000,108080108,811,811,811,811,100
|
|
20240909,115900,107999008,811,811,811,811,370
|
|
20240909,115800,107698938,811,810,811,810,172
|
|
20240909,115700,107559595,811,811,811,811,124
|
|
20240909,115600,107459031,811,811,811,811,100
|
|
20240909,115500,107377931,810,810,810,810,1
|
|
20240909,115400,107377121,811,811,811,811,0
|
|
20240909,115300,107377121,811,811,811,811,100
|
|
20240909,115200,107296021,811,811,811,811,5
|
|
20240909,115100,107291966,811,811,811,811,348
|
|
20240909,115000,107009738,811,810,811,810,1223
|
|
20240909,114900,106019107,809,809,809,809,10
|
|
20240909,114800,106011017,809,809,809,809,0
|
|
20240909,114700,106011017,809,809,809,809,1433
|
|
20240909,114600,104851720,810,809,810,809,2554
|
|
20240909,114500,102783035,809,808,809,808,2023
|
|
20240909,114400,101146447,808,806,808,806,17957
|
|
20240909,114300,86659680,804,804,804,804,0
|
|
20240909,114200,86659680,804,805,805,804,51
|
|
20240909,114100,86618626,805,805,805,805,0
|
|
20240909,114000,86618626,805,805,805,805,208
|
|
20240909,113900,86451186,804,804,804,804,1
|
|
20240909,113800,86450382,805,805,805,805,1002
|
|
20240909,113700,85643772,805,805,805,805,0
|
|
20240909,113600,85643772,805,804,805,804,359
|
|
20240909,113500,85355116,804,804,804,804,1
|
|
20240909,113400,85354312,803,803,803,803,0
|
|
20240909,113300,85354312,803,803,803,803,100
|
|
20240909,113200,85274012,803,803,803,803,635
|
|
20240909,113100,84764107,804,804,804,804,2
|
|
20240909,113000,84762499,804,804,804,804,0
|
|
20240909,112900,84762499,804,804,804,804,363
|
|
20240909,112800,84470647,804,804,805,804,22
|
|
20240909,112700,84452939,806,806,806,806,0
|
|
20240909,112600,84452939,806,806,806,806,0
|
|
20240909,112500,84452939,806,806,806,806,1
|
|
20240909,112400,84452133,802,802,802,802,0
|
|
20240909,112300,84452133,802,802,802,802,0
|
|
20240909,112200,84452133,802,802,802,802,0
|
|
20240909,112100,84452133,802,802,802,802,0
|
|
20240909,112000,84452133,802,802,802,802,0
|
|
20240909,111900,84452133,802,805,805,802,4571
|
|
20240909,111800,80781325,802,802,802,802,0
|
|
20240909,111700,80781325,802,802,802,802,0
|
|
20240909,111600,80781325,802,802,802,802,0
|
|
20240909,111500,80781325,802,802,802,802,78
|
|
20240909,111400,80718769,802,802,802,802,50
|
|
20240909,111300,80678669,802,803,803,802,1000
|
|
20240909,111200,79876469,802,802,802,802,0
|
|
20240909,111100,79876469,802,802,802,802,0
|
|
20240909,111000,79876469,802,802,802,802,0
|
|
20240909,110900,79876469,802,802,802,802,0
|
|
20240909,110800,79876469,802,802,802,802,1
|
|
20240909,110700,79875667,806,804,806,804,52
|
|
20240909,110600,79833843,804,804,804,804,148
|
|
20240909,110500,79714851,802,803,803,802,85
|
|
20240909,110400,79646610,803,803,803,803,3184
|
|
20240909,110300,77089858,803,803,803,803,338
|
|
20240909,110200,76818444,804,804,804,804,0
|
|
20240909,110100,76818444,804,805,805,804,464
|
|
20240909,110000,76445226,805,805,805,805,0
|
|
20240909,105900,76445226,805,805,805,805,20
|
|
20240909,105800,76429126,806,806,806,806,1000
|
|
20240909,105700,75623126,806,806,806,806,100
|
|
20240909,105600,75542526,806,806,806,806,0
|
|
20240909,105500,75542526,806,806,806,806,0
|
|
20240909,105400,75542526,806,806,806,806,1
|
|
20240909,105300,75541720,806,806,806,806,0
|
|
20240909,105200,75541720,806,805,806,805,4248
|
|
20240909,105100,72121609,805,805,805,805,54
|
|
20240909,105000,72078139,805,805,805,805,0
|
|
20240909,104900,72078139,805,805,805,805,0
|
|
20240909,104800,72078139,805,805,805,805,10
|
|
20240909,104700,72070089,805,805,805,805,0
|
|
20240909,104600,72070089,805,805,805,805,366
|
|
20240909,104500,71775459,805,805,805,805,0
|
|
20240909,104400,71775459,805,805,805,805,0
|
|
20240909,104300,71775459,805,805,805,805,0
|
|
20240909,104200,71775459,805,805,805,805,0
|
|
20240909,104100,71775459,805,806,807,805,1351
|
|
20240909,104000,70685984,805,805,805,805,120
|
|
20240909,103900,70589384,805,805,805,805,0
|
|
20240909,103800,70589384,805,805,805,805,0
|
|
20240909,103700,70589384,805,805,805,805,400
|
|
20240909,103600,70267384,805,805,805,805,451
|
|
20240909,103500,69904329,805,805,805,805,0
|
|
20240909,103400,69904329,805,805,805,805,200
|
|
20240909,103300,69743329,805,805,805,805,331
|
|
20240909,103200,69476874,806,806,806,806,76
|
|
20240909,103100,69415618,805,805,806,805,1004
|
|
20240909,103000,68606796,803,803,803,803,6
|
|
20240909,102900,68601978,803,803,803,803,200
|
|
20240909,102800,68441378,803,803,803,803,0
|
|
20240909,102700,68441378,803,803,803,803,0
|
|
20240909,102600,68441378,803,803,803,803,1545
|
|
20240909,102500,67200743,803,803,803,803,300
|
|
20240909,102400,66959843,803,803,803,803,0
|
|
20240909,102300,66959843,803,805,805,803,102
|
|
20240909,102200,66877735,805,805,805,805,1
|
|
20240909,102100,66876930,805,805,805,805,1
|
|
20240909,102000,66876125,806,806,806,806,100
|
|
20240909,101900,66795525,806,802,806,802,462
|
|
20240909,101800,66424953,802,802,802,802,0
|
|
20240909,101700,66424953,802,802,802,802,39
|
|
20240909,101600,66393675,802,802,802,802,0
|
|
20240909,101500,66393675,802,802,802,802,144
|
|
20240909,101400,66278187,802,802,802,802,46
|
|
20240909,101300,66241295,806,806,806,806,0
|
|
20240909,101200,66241295,806,806,806,806,10
|
|
20240909,101100,66233235,806,804,806,804,396
|
|
20240909,101000,65914426,804,805,805,804,74
|
|
20240909,100900,65854916,805,805,805,805,1
|
|
20240909,100800,65854111,805,805,805,805,7
|
|
20240909,100700,65848476,805,805,805,805,10
|
|
20240909,100600,65840426,805,805,805,805,0
|
|
20240909,100500,65840426,805,801,805,801,3616
|
|
20240909,100400,62944006,801,801,801,801,0
|
|
20240909,100300,62944006,801,801,801,801,0
|
|
20240909,100200,62944006,801,801,801,801,0
|
|
20240909,100100,62944006,801,804,804,801,4255
|
|
20240909,100000,59535737,804,804,804,804,185
|
|
20240909,095900,59386997,804,804,804,804,35
|
|
20240909,095800,59358857,804,804,804,804,0
|
|
20240909,095700,59358857,804,804,804,804,50
|
|
20240909,095600,59318657,805,805,805,805,0
|
|
20240909,095500,59318657,805,805,805,805,2100
|
|
20240909,095400,57628157,805,805,805,805,10
|
|
20240909,095300,57620107,805,805,805,805,201
|
|
20240909,095200,57458302,805,805,805,805,1
|
|
20240909,095100,57457497,805,805,805,805,0
|
|
20240909,095000,57457497,805,805,805,805,6
|
|
20240909,094900,57452667,801,801,801,801,1
|
|
20240909,094800,57451866,805,805,805,805,1
|
|
20240909,094700,57451061,805,805,805,805,0
|
|
20240909,094600,57451061,805,805,805,805,10
|
|
20240909,094500,57443011,805,805,805,805,0
|
|
20240909,094400,57443011,805,805,805,805,15
|
|
20240909,094300,57430936,805,805,805,805,212
|
|
20240909,094200,57260276,805,805,805,805,64
|
|
20240909,094100,57208756,805,805,805,805,13
|
|
20240909,094000,57198291,805,805,805,805,0
|
|
20240909,093900,57198291,805,805,805,805,32
|
|
20240909,093800,57172531,805,805,805,805,1
|
|
20240909,093700,57171726,805,805,805,805,8
|
|
20240909,093600,57165286,805,805,805,805,126
|
|
20240909,093500,57063856,805,805,805,805,101
|
|
20240909,093400,56982551,801,801,801,801,0
|
|
20240909,093300,56982551,801,801,801,801,1
|
|
20240909,093200,56981750,805,806,806,805,23
|
|
20240909,093100,56963216,806,804,806,804,62
|
|
20240909,093000,56913301,805,805,805,805,5
|
|
20240909,092900,56909276,805,805,805,800,9698
|
|
20240909,092800,49146799,802,802,802,802,0
|
|
20240909,092700,49146799,802,802,802,802,0
|
|
20240909,092600,49146799,802,802,802,802,390
|
|
20240909,092500,48834019,802,805,805,801,53
|
|
20240909,092400,48791509,807,805,807,805,10427
|
|
20240909,092300,40395533,805,805,805,805,0
|
|
20240909,092200,40395533,805,805,805,805,1
|
|
20240909,092100,40394728,805,805,805,805,1
|
|
20240909,092000,40393923,805,805,805,805,649
|
|
20240909,091900,39871478,801,804,804,800,6000
|
|
20240909,091800,35067881,803,803,803,803,1
|
|
20240909,091700,35067078,805,803,805,803,784
|
|
20240909,091600,34436691,803,801,803,801,786
|
|
20240909,091500,33806545,800,800,800,798,747
|
|
20240909,091400,33209651,800,801,801,800,2438
|
|
20240909,091300,31256814,801,801,801,801,1472
|
|
20240909,091200,30077742,801,801,801,801,650
|
|
20240909,091100,29557092,801,801,801,801,64
|
|
20240909,091000,29505828,801,805,805,801,1745
|
|
20240909,090900,28106587,805,805,805,805,458
|
|
20240909,090800,27737897,805,802,805,801,201
|
|
20240909,090700,27576126,801,801,801,801,0
|
|
20240909,090600,27576126,801,801,801,801,711
|
|
20240909,090500,27006615,805,805,805,801,6025
|
|
20240909,090400,22163454,805,801,805,801,1387
|
|
20240909,090300,21049067,799,800,800,799,4332
|
|
20240909,090200,17587699,799,804,804,799,1592
|
|
20240909,090100,16309076,804,804,804,800,9677
|
|
20240909,090000,8534460,804,804,804,804,10615
|