636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193300,170013621,810,810,810,810,5454
|
|
20240912,193200,170013621,810,810,810,810,0
|
|
20240912,193100,170013621,810,810,810,810,0
|
|
20240912,193000,170013621,810,810,810,810,0
|
|
20240912,192900,170013621,810,810,810,810,0
|
|
20240912,192800,170013621,810,810,810,810,0
|
|
20240912,192700,170013621,810,810,810,810,0
|
|
20240912,192600,170013621,810,810,810,810,0
|
|
20240912,192500,170013621,810,810,810,810,0
|
|
20240912,192400,170013621,810,810,810,810,0
|
|
20240912,192300,170013621,810,810,810,810,0
|
|
20240912,192200,170013621,810,810,810,810,0
|
|
20240912,192100,170013621,810,810,810,810,0
|
|
20240912,192000,170013621,810,810,810,810,0
|
|
20240912,191900,170013621,810,810,810,810,0
|
|
20240912,191800,170013621,810,810,810,810,0
|
|
20240912,191700,170013621,810,810,810,810,0
|
|
20240912,191600,170013621,810,810,810,810,0
|
|
20240912,191500,170013621,810,810,810,810,0
|
|
20240912,191400,170013621,810,810,810,810,0
|
|
20240912,191300,170013621,810,810,810,810,0
|
|
20240912,191200,170013621,810,810,810,810,0
|
|
20240912,191100,170013621,810,810,810,810,0
|
|
20240912,191000,170013621,810,810,810,810,0
|
|
20240912,190900,170013621,810,810,810,810,0
|
|
20240912,190800,170013621,810,810,810,810,0
|
|
20240912,190700,170013621,810,810,810,810,0
|
|
20240912,190600,170013621,810,810,810,810,0
|
|
20240912,190500,170013621,810,810,810,810,0
|
|
20240912,190400,170013621,810,810,810,810,0
|
|
20240912,190300,170013621,810,810,810,810,5454
|
|
20240912,190200,170013621,810,810,810,810,0
|
|
20240912,190100,170013621,810,810,810,810,0
|
|
20240912,190000,170013621,810,810,810,810,0
|
|
20240912,185900,170013621,810,810,810,810,0
|
|
20240912,185800,170013621,810,810,810,810,0
|
|
20240912,185700,170013621,810,810,810,810,0
|
|
20240912,185600,170013621,810,810,810,810,0
|
|
20240912,185500,170013621,810,810,810,810,0
|
|
20240912,185400,170013621,810,810,810,810,0
|
|
20240912,185300,170013621,810,810,810,810,0
|
|
20240912,185200,170013621,810,810,810,810,0
|
|
20240912,185100,170013621,810,810,810,810,0
|
|
20240912,185000,170013621,810,810,810,810,0
|
|
20240912,184900,170013621,810,810,810,810,0
|
|
20240912,184800,170013621,810,810,810,810,0
|
|
20240912,184700,170013621,810,810,810,810,0
|
|
20240912,184600,170013621,810,810,810,810,0
|
|
20240912,184500,170013621,810,810,810,810,0
|
|
20240912,184400,170013621,810,810,810,810,0
|
|
20240912,184300,170013621,810,810,810,810,0
|
|
20240912,184200,170013621,810,810,810,810,0
|
|
20240912,184100,170013621,810,810,810,810,0
|
|
20240912,184000,170013621,810,810,810,810,0
|
|
20240912,183900,170013621,810,810,810,810,0
|
|
20240912,183800,170013621,810,810,810,810,0
|
|
20240912,183700,170013621,810,810,810,810,0
|
|
20240912,183600,170013621,810,810,810,810,0
|
|
20240912,183500,170013621,810,810,810,810,0
|
|
20240912,183400,170013621,810,810,810,810,0
|
|
20240912,183300,170013621,810,810,810,810,5454
|
|
20240912,183200,170013621,810,810,810,810,0
|
|
20240912,183100,170013621,810,810,810,810,0
|
|
20240912,183000,170013621,810,810,810,810,0
|
|
20240912,182900,170013621,810,810,810,810,0
|
|
20240912,182800,170013621,810,810,810,810,0
|
|
20240912,182700,170013621,810,810,810,810,0
|
|
20240912,182600,170013621,810,810,810,810,0
|
|
20240912,182500,170013621,810,810,810,810,0
|
|
20240912,182400,170013621,810,810,810,810,0
|
|
20240912,182300,170013621,810,810,810,810,0
|
|
20240912,182200,170013621,810,810,810,810,0
|
|
20240912,182100,170013621,810,810,810,810,0
|
|
20240912,182000,170013621,810,810,810,810,0
|
|
20240912,181900,170013621,810,810,810,810,0
|
|
20240912,181800,170013621,810,810,810,810,0
|
|
20240912,181700,170013621,810,810,810,810,0
|
|
20240912,181600,170013621,810,810,810,810,0
|
|
20240912,181500,170013621,810,810,810,810,0
|
|
20240912,181400,170013621,810,810,810,810,0
|
|
20240912,181300,170013621,810,810,810,810,0
|
|
20240912,181200,170013621,810,810,810,810,0
|
|
20240912,181100,170013621,810,810,810,810,0
|
|
20240912,181000,170013621,810,810,810,810,0
|
|
20240912,180900,170013621,810,810,810,810,0
|
|
20240912,180800,170013621,810,810,810,810,0
|
|
20240912,180700,170013621,810,810,810,810,0
|
|
20240912,180600,170013621,810,810,810,810,0
|
|
20240912,180500,170013621,810,810,810,810,0
|
|
20240912,180400,170013621,810,810,810,810,0
|
|
20240912,180300,170013621,810,810,810,810,5454
|
|
20240912,180200,170013621,810,810,810,810,0
|
|
20240912,180100,170013621,810,810,810,810,0
|
|
20240912,180000,170013621,810,810,810,810,0
|
|
20240912,175900,170013621,810,810,810,810,0
|
|
20240912,175800,170013621,810,810,810,810,0
|
|
20240912,175700,170013621,810,810,810,810,0
|
|
20240912,175600,170013621,810,810,810,810,0
|
|
20240912,175500,170013621,810,810,810,810,0
|
|
20240912,175400,170013621,810,810,810,810,0
|
|
20240912,175300,170013621,810,810,810,810,0
|
|
20240912,175200,170013621,810,810,810,810,0
|
|
20240912,175100,170013621,810,810,810,810,0
|
|
20240912,175000,170013621,810,810,810,810,0
|
|
20240912,174900,170013621,810,810,810,810,0
|
|
20240912,174800,170013621,810,810,810,810,0
|
|
20240912,174700,170013621,810,810,810,810,0
|
|
20240912,174600,170013621,810,810,810,810,0
|
|
20240912,174500,170013621,810,810,810,810,0
|
|
20240912,174400,170013621,810,810,810,810,0
|
|
20240912,174300,170013621,810,810,810,810,0
|
|
20240912,174200,170013621,810,810,810,810,0
|
|
20240912,174100,170013621,810,810,810,810,0
|
|
20240912,174000,170013621,810,810,810,810,0
|
|
20240912,173900,170013621,810,810,810,810,0
|
|
20240912,173800,170013621,810,810,810,810,0
|
|
20240912,173700,170013621,810,810,810,810,0
|
|
20240912,173600,170013621,810,810,810,810,0
|
|
20240912,173500,170013621,810,810,810,810,0
|
|
20240912,173400,170013621,810,810,810,810,0
|
|
20240912,173300,170013621,810,810,810,810,5454
|
|
20240912,173200,170013621,810,810,810,810,0
|
|
20240912,173100,170013621,810,810,810,810,0
|
|
20240912,173000,170013621,810,810,810,810,0
|
|
20240912,172900,170013621,810,810,810,810,0
|
|
20240912,172800,170013621,810,810,810,810,0
|
|
20240912,172700,170013621,810,810,810,810,0
|
|
20240912,172600,170013621,810,810,810,810,0
|
|
20240912,172500,170013621,810,810,810,810,0
|
|
20240912,172400,170013621,810,810,810,810,0
|
|
20240912,172300,170013621,810,810,810,810,0
|
|
20240912,172200,170013621,810,810,810,810,0
|
|
20240912,172100,170013621,810,810,810,810,0
|
|
20240912,172000,170013621,810,810,810,810,0
|
|
20240912,171900,170013621,810,810,810,810,0
|
|
20240912,171800,170013621,810,810,810,810,0
|
|
20240912,171700,170013621,810,810,810,810,0
|
|
20240912,171600,170013621,810,810,810,810,0
|
|
20240912,171500,170013621,810,810,810,810,0
|
|
20240912,171400,170013621,810,810,810,810,0
|
|
20240912,171300,170013621,810,810,810,810,0
|
|
20240912,171200,170013621,810,810,810,810,0
|
|
20240912,171100,170013621,810,810,810,810,0
|
|
20240912,171000,170013621,810,810,810,810,0
|
|
20240912,170900,170013621,810,810,810,810,0
|
|
20240912,170800,170013621,810,810,810,810,0
|
|
20240912,170700,170013621,810,810,810,810,0
|
|
20240912,170600,170013621,810,810,810,810,0
|
|
20240912,170500,170013621,810,810,810,810,0
|
|
20240912,170400,170013621,810,810,810,810,0
|
|
20240912,170300,170013621,810,810,810,810,5454
|
|
20240912,170200,170013621,810,810,810,810,0
|
|
20240912,170100,170013621,810,810,810,810,0
|
|
20240912,170000,170013621,810,810,810,810,0
|
|
20240912,165900,170013621,810,810,810,810,0
|
|
20240912,165800,170013621,810,810,810,810,0
|
|
20240912,165700,170013621,810,810,810,810,0
|
|
20240912,165600,170013621,810,810,810,810,0
|
|
20240912,165500,170013621,810,810,810,810,0
|
|
20240912,165400,170013621,810,810,810,810,0
|
|
20240912,165300,170013621,810,810,810,810,0
|
|
20240912,165200,170013621,810,810,810,810,0
|
|
20240912,165100,170013621,810,810,810,810,0
|
|
20240912,165000,170013621,810,810,810,810,0
|
|
20240912,164900,170013621,810,810,810,810,0
|
|
20240912,164800,170013621,810,810,810,810,0
|
|
20240912,164700,170013621,810,810,810,810,0
|
|
20240912,164600,170013621,810,810,810,810,0
|
|
20240912,164500,170013621,810,810,810,810,0
|
|
20240912,164400,170013621,810,810,810,810,0
|
|
20240912,164300,170013621,810,810,810,810,0
|
|
20240912,164200,170013621,810,810,810,810,0
|
|
20240912,164100,170013621,810,810,810,810,0
|
|
20240912,164000,170013621,810,810,810,810,0
|
|
20240912,163900,170013621,810,810,810,810,0
|
|
20240912,163800,170013621,810,810,810,810,0
|
|
20240912,163700,170013621,810,810,810,810,0
|
|
20240912,163600,170013621,810,810,810,810,0
|
|
20240912,163500,170013621,810,810,810,810,0
|
|
20240912,163400,170013621,810,810,810,810,0
|
|
20240912,163300,170013621,810,810,810,810,5454
|
|
20240912,163200,170013621,810,810,810,810,0
|
|
20240912,163100,170013621,810,810,810,810,0
|
|
20240912,163000,170013621,810,810,810,810,0
|
|
20240912,162900,170013621,810,810,810,810,0
|
|
20240912,162800,170013621,810,810,810,810,0
|
|
20240912,162700,170013621,810,810,810,810,0
|
|
20240912,162600,170013621,810,810,810,810,0
|
|
20240912,162500,170013621,810,810,810,810,0
|
|
20240912,162400,170013621,810,810,810,810,0
|
|
20240912,162300,170013621,810,810,810,810,0
|
|
20240912,162200,170013621,810,810,810,810,0
|
|
20240912,162100,170013621,810,810,810,810,0
|
|
20240912,162000,170013621,810,810,810,810,0
|
|
20240912,161900,170013621,810,810,810,810,0
|
|
20240912,161800,170013621,810,810,810,810,0
|
|
20240912,161700,170013621,810,810,810,810,0
|
|
20240912,161600,170013621,810,810,810,810,0
|
|
20240912,161500,170013621,810,810,810,810,0
|
|
20240912,161400,170013621,810,810,810,810,0
|
|
20240912,161300,170013621,810,810,810,810,0
|
|
20240912,161200,170013621,810,810,810,810,0
|
|
20240912,161100,170013621,810,810,810,810,0
|
|
20240912,161000,170013621,810,810,810,810,0
|
|
20240912,160900,170013621,810,810,810,810,0
|
|
20240912,160800,170013621,810,810,810,810,0
|
|
20240912,160700,170013621,810,810,810,810,0
|
|
20240912,160600,170013621,810,810,810,810,0
|
|
20240912,160500,170013621,810,810,810,810,0
|
|
20240912,160400,170013621,810,810,810,810,0
|
|
20240912,160300,170013621,810,810,810,810,5454
|
|
20240912,160200,170013621,810,810,810,810,0
|
|
20240912,160100,170013621,810,810,810,810,0
|
|
20240912,160000,170013621,810,810,810,810,0
|
|
20240912,155900,170013621,810,810,810,810,0
|
|
20240912,155800,170013621,810,810,810,810,0
|
|
20240912,155700,170013621,810,810,810,810,0
|
|
20240912,155600,170013621,810,810,810,810,0
|
|
20240912,155500,170013621,810,810,810,810,0
|
|
20240912,155400,170013621,810,810,810,810,0
|
|
20240912,155300,170013621,810,810,810,810,0
|
|
20240912,155200,170013621,810,810,810,810,0
|
|
20240912,155100,170013621,810,810,810,810,0
|
|
20240912,155000,170013621,810,810,810,810,0
|
|
20240912,154900,170013621,810,810,810,810,0
|
|
20240912,154800,170013621,810,810,810,810,0
|
|
20240912,154700,170013621,810,810,810,810,0
|
|
20240912,154600,170013621,810,810,810,810,0
|
|
20240912,154500,170013621,810,810,810,810,0
|
|
20240912,154400,170013621,810,810,810,810,0
|
|
20240912,154300,170013621,810,810,810,810,0
|
|
20240912,154200,170013621,810,810,810,810,0
|
|
20240912,154100,170013621,810,810,810,810,0
|
|
20240912,154000,170013621,810,810,810,810,0
|
|
20240912,153900,170013621,810,810,810,810,0
|
|
20240912,153800,170013621,810,810,810,810,0
|
|
20240912,153700,170013621,810,810,810,810,0
|
|
20240912,153600,170013621,810,810,810,810,0
|
|
20240912,153500,170013621,810,810,810,810,0
|
|
20240912,153400,170013621,810,810,810,810,0
|
|
20240912,153300,170013621,810,810,810,810,5454
|
|
20240912,153200,170013621,810,810,810,810,0
|
|
20240912,153100,170013621,810,810,810,810,0
|
|
20240912,153000,170013621,810,810,810,810,5454
|
|
20240912,152900,165595881,810,810,810,810,0
|
|
20240912,152800,165595881,810,810,810,810,0
|
|
20240912,152700,165595881,810,810,810,810,0
|
|
20240912,152600,165595881,810,810,810,810,0
|
|
20240912,152500,165595881,810,810,810,810,0
|
|
20240912,152400,165595881,810,810,810,810,0
|
|
20240912,152300,165595881,810,810,810,810,0
|
|
20240912,152200,165595881,810,810,810,810,0
|
|
20240912,152100,165595881,810,810,810,810,0
|
|
20240912,152000,165595881,810,810,810,810,0
|
|
20240912,151900,165595881,810,810,810,810,1501
|
|
20240912,151800,164380071,809,809,809,809,327
|
|
20240912,151700,164115528,809,807,809,807,1713
|
|
20240912,151600,162729771,809,809,809,809,1354
|
|
20240912,151500,161634385,809,806,809,806,2274
|
|
20240912,151400,159799729,806,806,806,806,204
|
|
20240912,151300,159635305,806,806,806,806,0
|
|
20240912,151200,159635305,806,806,806,806,0
|
|
20240912,151100,159635305,806,806,806,806,1
|
|
20240912,151000,159634499,806,806,806,806,1
|
|
20240912,150900,159633693,803,803,803,803,200
|
|
20240912,150800,159473093,803,806,806,803,546
|
|
20240912,150700,159034517,806,806,806,806,0
|
|
20240912,150600,159034517,806,806,806,806,4
|
|
20240912,150500,159031293,805,805,805,805,0
|
|
20240912,150400,159031293,805,805,805,805,50
|
|
20240912,150300,158991043,806,805,806,805,2484
|
|
20240912,150200,156991203,805,805,805,805,0
|
|
20240912,150100,156991203,805,805,805,805,1
|
|
20240912,150000,156990398,802,802,802,802,0
|
|
20240912,145900,156990398,802,802,802,802,23
|
|
20240912,145800,156971952,802,803,803,802,100
|
|
20240912,145700,156891730,802,803,803,802,7609
|
|
20240912,145600,150788844,805,805,805,805,0
|
|
20240912,145500,150788844,805,805,805,805,0
|
|
20240912,145400,150788844,805,805,805,805,9
|
|
20240912,145300,150781599,805,805,805,805,785
|
|
20240912,145200,150149674,803,803,803,803,97
|
|
20240912,145100,150071783,804,804,804,804,0
|
|
20240912,145000,150071783,804,804,804,804,198
|
|
20240912,144900,149912591,804,804,804,804,10
|
|
20240912,144800,149904551,804,804,804,804,0
|
|
20240912,144700,149904551,804,804,804,804,0
|
|
20240912,144600,149904551,804,804,804,804,1
|
|
20240912,144500,149903747,805,805,805,805,1
|
|
20240912,144400,149902942,802,804,804,802,608
|
|
20240912,144300,149415172,804,804,804,804,0
|
|
20240912,144200,149415172,804,804,804,804,1
|
|
20240912,144100,149414368,805,805,805,805,100
|
|
20240912,144000,149333868,805,805,805,805,0
|
|
20240912,143900,149333868,805,805,805,805,12
|
|
20240912,143800,149324208,805,805,805,805,0
|
|
20240912,143700,149324208,805,805,805,805,0
|
|
20240912,143600,149324208,805,804,805,804,499
|
|
20240912,143500,148923011,802,803,803,802,1500
|
|
20240912,143400,147718908,803,803,803,803,31
|
|
20240912,143300,147694015,804,804,804,804,195
|
|
20240912,143200,147537235,804,803,804,803,6
|
|
20240912,143100,147532416,802,802,802,802,0
|
|
20240912,143000,147532416,802,802,802,802,0
|
|
20240912,142900,147532416,802,802,802,802,0
|
|
20240912,142800,147532416,802,802,802,802,0
|
|
20240912,142700,147532416,802,803,803,802,218
|
|
20240912,142600,147357575,802,802,802,802,0
|
|
20240912,142500,147357575,802,802,802,802,935
|
|
20240912,142400,146607705,802,802,802,802,0
|
|
20240912,142300,146607705,802,802,802,802,0
|
|
20240912,142200,146607705,802,802,802,802,6
|
|
20240912,142100,146602893,802,802,802,802,2
|
|
20240912,142000,146601289,804,802,804,802,360
|
|
20240912,141900,146312551,802,802,802,802,0
|
|
20240912,141800,146312551,802,802,802,802,0
|
|
20240912,141700,146312551,802,802,802,802,0
|
|
20240912,141600,146312551,802,802,802,802,413
|
|
20240912,141500,145981325,803,803,803,803,0
|
|
20240912,141400,145981325,803,803,803,803,17
|
|
20240912,141300,145967674,803,803,803,802,120
|
|
20240912,141200,145871414,803,803,803,803,383
|
|
20240912,141100,145563865,803,803,803,803,0
|
|
20240912,141000,145563865,803,803,803,803,887
|
|
20240912,140900,144851604,803,804,804,803,4005
|
|
20240912,140800,141635584,803,804,804,803,1005
|
|
20240912,140700,140828564,804,804,804,804,0
|
|
20240912,140600,140828564,804,804,804,804,0
|
|
20240912,140500,140828564,804,804,804,804,119
|
|
20240912,140400,140732888,803,803,803,803,0
|
|
20240912,140300,140732888,803,803,803,803,310
|
|
20240912,140200,140483958,803,803,803,803,1
|
|
20240912,140100,140483155,803,803,803,803,32
|
|
20240912,140000,140457459,803,803,803,803,100
|
|
20240912,135900,140377159,802,802,802,802,0
|
|
20240912,135800,140377159,802,802,802,802,395
|
|
20240912,135700,140060369,802,802,802,802,5
|
|
20240912,135600,140056359,801,801,801,801,0
|
|
20240912,135500,140056359,801,801,801,801,1107
|
|
20240912,135400,139169652,802,802,803,802,1325
|
|
20240912,135300,138106877,802,802,802,802,150
|
|
20240912,135200,137986577,802,802,802,802,20
|
|
20240912,135100,137970537,802,801,802,801,1311
|
|
20240912,135000,136920400,801,801,801,801,1000
|
|
20240912,134900,136119400,802,802,802,802,5
|
|
20240912,134800,136115390,802,802,802,802,279
|
|
20240912,134700,135891632,802,802,802,802,1276
|
|
20240912,134600,134868280,803,803,803,803,0
|
|
20240912,134500,134868280,803,802,804,802,24
|
|
20240912,134400,134849008,802,802,802,802,108
|
|
20240912,134300,134762392,804,804,804,804,80
|
|
20240912,134200,134698072,804,804,804,804,4
|
|
20240912,134100,134694856,804,804,804,804,1512
|
|
20240912,134000,133479208,804,804,804,804,1000
|
|
20240912,133900,132675208,804,804,804,804,1096
|
|
20240912,133800,131794024,804,804,804,804,802
|
|
20240912,133700,131149216,805,805,805,805,0
|
|
20240912,133600,131149216,805,805,805,805,0
|
|
20240912,133500,131149216,805,802,805,801,1100
|
|
20240912,133400,130267108,802,802,802,802,818
|
|
20240912,133300,129611072,801,801,801,801,0
|
|
20240912,133200,129611072,801,801,801,801,0
|
|
20240912,133100,129611072,801,802,802,801,5349
|
|
20240912,133000,125326517,805,805,805,805,0
|
|
20240912,132900,125326517,805,805,805,805,4
|
|
20240912,132800,125323297,805,805,805,805,0
|
|
20240912,132700,125323297,805,805,805,805,0
|
|
20240912,132600,125323297,805,804,805,804,2
|
|
20240912,132500,125321688,805,805,805,805,20
|
|
20240912,132400,125305588,805,805,805,805,0
|
|
20240912,132300,125305588,805,805,805,805,2
|
|
20240912,132200,125303978,805,805,805,805,38
|
|
20240912,132100,125273388,801,801,801,801,0
|
|
20240912,132000,125273388,801,801,801,801,1324
|
|
20240912,131900,124212864,800,804,804,800,8422
|
|
20240912,131800,117456670,804,804,804,804,1
|
|
20240912,131700,117455866,804,805,805,804,30
|
|
20240912,131600,117431736,805,805,805,805,0
|
|
20240912,131500,117431736,805,805,805,805,0
|
|
20240912,131400,117431736,805,805,805,805,30
|
|
20240912,131300,117407586,805,805,805,805,0
|
|
20240912,131200,117407586,805,805,805,805,22
|
|
20240912,131100,117389876,805,805,805,805,251
|
|
20240912,131000,117187821,805,805,805,805,523
|
|
20240912,130900,116766806,806,806,806,806,0
|
|
20240912,130800,116766806,806,806,806,806,68
|
|
20240912,130700,116711998,806,806,806,806,0
|
|
20240912,130600,116711998,806,806,806,806,400
|
|
20240912,130500,116389598,806,806,806,806,500
|
|
20240912,130400,115986598,806,805,806,805,202
|
|
20240912,130300,115823986,806,806,806,806,100
|
|
20240912,130200,115743386,806,806,806,806,0
|
|
20240912,130100,115743386,806,806,806,806,0
|
|
20240912,130000,115743386,806,806,806,806,0
|
|
20240912,125900,115743386,806,806,806,805,64
|
|
20240912,125800,115691825,806,806,806,806,230
|
|
20240912,125700,115506445,806,806,806,806,100
|
|
20240912,125600,115425845,807,807,807,807,0
|
|
20240912,125500,115425845,807,807,807,807,0
|
|
20240912,125400,115425845,807,807,807,807,150
|
|
20240912,125300,115304795,807,807,807,807,54
|
|
20240912,125200,115261217,807,807,807,807,1011
|
|
20240912,125100,114445340,807,807,807,807,0
|
|
20240912,125000,114445340,807,807,807,806,119
|
|
20240912,124900,114349308,807,806,807,806,6
|
|
20240912,124800,114344471,805,806,806,805,51
|
|
20240912,124700,114303366,805,805,805,805,0
|
|
20240912,124600,114303366,805,805,805,805,0
|
|
20240912,124500,114303366,805,805,805,805,0
|
|
20240912,124400,114303366,805,805,805,805,5997
|
|
20240912,124300,109475781,805,805,805,805,0
|
|
20240912,124200,109475781,805,805,805,805,0
|
|
20240912,124100,109475781,805,805,805,805,6
|
|
20240912,124000,109470951,805,805,805,805,0
|
|
20240912,123900,109470951,805,805,805,805,1
|
|
20240912,123800,109470146,804,804,804,804,1
|
|
20240912,123700,109469342,804,804,804,804,300
|
|
20240912,123600,109228142,805,805,805,805,1617
|
|
20240912,123500,107926457,805,805,805,805,24
|
|
20240912,123400,107907137,805,805,805,805,0
|
|
20240912,123300,107907137,805,805,805,805,0
|
|
20240912,123200,107907137,805,805,805,805,1003
|
|
20240912,123100,107099722,805,805,805,805,22
|
|
20240912,123000,107082012,804,804,804,804,7127
|
|
20240912,122900,101351904,804,804,804,804,0
|
|
20240912,122800,101351904,804,804,804,804,0
|
|
20240912,122700,101351904,804,804,804,804,0
|
|
20240912,122600,101351904,804,804,804,804,0
|
|
20240912,122500,101351904,804,804,804,804,6
|
|
20240912,122400,101347080,804,804,804,804,0
|
|
20240912,122300,101347080,804,804,804,804,0
|
|
20240912,122200,101347080,804,804,804,804,0
|
|
20240912,122100,101347080,804,804,804,804,0
|
|
20240912,122000,101347080,804,804,804,804,0
|
|
20240912,121900,101347080,804,804,804,804,0
|
|
20240912,121800,101347080,804,804,804,804,240
|
|
20240912,121700,101154120,804,804,804,804,0
|
|
20240912,121600,101154120,804,804,804,804,1
|
|
20240912,121500,101153316,804,804,804,804,0
|
|
20240912,121400,101153316,804,804,804,804,2
|
|
20240912,121300,101151708,804,804,804,804,0
|
|
20240912,121200,101151708,804,805,805,804,266
|
|
20240912,121100,100937842,805,805,805,805,0
|
|
20240912,121000,100937842,805,805,805,805,0
|
|
20240912,120900,100937842,805,804,805,804,314
|
|
20240912,120800,100685372,804,804,804,804,192
|
|
20240912,120700,100531004,805,805,805,805,0
|
|
20240912,120600,100531004,805,805,805,805,1
|
|
20240912,120500,100530199,805,805,805,805,200
|
|
20240912,120400,100369199,805,805,805,805,0
|
|
20240912,120300,100369199,805,805,805,805,1
|
|
20240912,120200,100368394,805,805,805,805,0
|
|
20240912,120100,100368394,805,805,805,805,0
|
|
20240912,120000,100368394,805,805,805,805,153
|
|
20240912,115900,100245229,805,805,805,805,3
|
|
20240912,115800,100242814,805,805,805,805,3
|
|
20240912,115700,100240399,804,804,804,804,0
|
|
20240912,115600,100240399,804,804,804,804,0
|
|
20240912,115500,100240399,804,804,804,804,1154
|
|
20240912,115400,99312583,804,804,804,804,0
|
|
20240912,115300,99312583,804,804,804,804,8
|
|
20240912,115200,99306151,804,804,804,804,121
|
|
20240912,115100,99208867,804,804,804,804,0
|
|
20240912,115000,99208867,804,804,804,804,2
|
|
20240912,114900,99207259,802,802,802,802,0
|
|
20240912,114800,99207259,802,802,802,802,0
|
|
20240912,114700,99207259,802,802,802,802,2
|
|
20240912,114600,99205655,802,802,802,802,0
|
|
20240912,114500,99205655,802,802,802,802,0
|
|
20240912,114400,99205655,802,802,802,802,0
|
|
20240912,114300,99205655,802,802,802,802,8
|
|
20240912,114200,99199239,802,803,803,802,21
|
|
20240912,114100,99182379,804,804,804,804,0
|
|
20240912,114000,99182379,804,804,804,804,0
|
|
20240912,113900,99182379,804,804,804,804,0
|
|
20240912,113800,99182379,804,804,804,804,0
|
|
20240912,113700,99182379,804,804,804,804,0
|
|
20240912,113600,99182379,804,804,804,804,2
|
|
20240912,113500,99180771,804,804,804,804,32
|
|
20240912,113400,99155043,802,802,802,802,1000
|
|
20240912,113300,98353043,802,802,802,802,1900
|
|
20240912,113200,96829243,802,802,802,802,0
|
|
20240912,113100,96829243,802,802,802,802,0
|
|
20240912,113000,96829243,802,802,802,802,116
|
|
20240912,112900,96736211,802,802,802,802,0
|
|
20240912,112800,96736211,802,802,802,802,0
|
|
20240912,112700,96736211,802,801,802,801,2030
|
|
20240912,112600,95109181,800,800,800,800,100
|
|
20240912,112500,95029181,800,803,803,800,20033
|
|
20240912,112400,78962629,804,803,804,803,2
|
|
20240912,112300,78961022,804,804,804,804,0
|
|
20240912,112200,78961022,804,804,804,804,1
|
|
20240912,112100,78960218,804,804,804,804,1
|
|
20240912,112000,78959414,804,804,804,804,11
|
|
20240912,111900,78950570,804,804,804,804,2
|
|
20240912,111800,78948962,804,804,804,804,502
|
|
20240912,111700,78545354,804,804,804,804,0
|
|
20240912,111600,78545354,804,804,804,804,0
|
|
20240912,111500,78545354,804,804,804,804,400
|
|
20240912,111400,78223754,804,804,804,804,96
|
|
20240912,111300,78146570,803,803,803,803,0
|
|
20240912,111200,78146570,803,803,803,803,8
|
|
20240912,111100,78140146,804,804,804,804,0
|
|
20240912,111000,78140146,804,804,804,804,0
|
|
20240912,110900,78140146,804,804,804,804,26
|
|
20240912,110800,78119242,804,804,804,804,0
|
|
20240912,110700,78119242,804,804,804,804,0
|
|
20240912,110600,78119242,804,804,804,804,62
|
|
20240912,110500,78069394,804,804,804,804,0
|
|
20240912,110400,78069394,804,804,804,804,43
|
|
20240912,110300,78034822,803,803,803,803,22
|
|
20240912,110200,78017156,803,803,803,803,5394
|
|
20240912,110100,73685774,803,803,803,803,5040
|
|
20240912,110000,69638654,803,804,804,803,1001
|
|
20240912,105900,68833851,804,804,804,804,0
|
|
20240912,105800,68833851,804,804,804,804,0
|
|
20240912,105700,68833851,804,804,804,804,0
|
|
20240912,105600,68833851,804,804,804,804,0
|
|
20240912,105500,68833851,804,804,804,804,0
|
|
20240912,105400,68833851,804,804,804,804,100
|
|
20240912,105300,68753451,804,803,804,803,2134
|
|
20240912,105200,67039030,803,803,803,803,6072
|
|
20240912,105100,62163214,804,804,804,804,68
|
|
20240912,105000,62108542,803,803,803,803,0
|
|
20240912,104900,62108542,803,803,803,803,0
|
|
20240912,104800,62108542,803,803,803,803,35
|
|
20240912,104700,62080437,803,803,803,803,0
|
|
20240912,104600,62080437,803,803,803,803,0
|
|
20240912,104500,62080437,803,803,803,803,0
|
|
20240912,104400,62080437,803,803,803,803,575
|
|
20240912,104300,61618712,803,803,803,803,9
|
|
20240912,104200,61611485,804,804,804,804,3
|
|
20240912,104100,61609073,804,804,804,804,388
|
|
20240912,104000,61297121,804,804,804,804,15
|
|
20240912,103900,61285061,805,805,805,805,0
|
|
20240912,103800,61285061,805,805,805,805,8
|
|
20240912,103700,61278621,805,805,805,805,50
|
|
20240912,103600,61238371,805,805,805,805,0
|
|
20240912,103500,61238371,805,805,805,805,0
|
|
20240912,103400,61238371,805,805,805,805,2
|
|
20240912,103300,61236761,803,803,803,803,1297
|
|
20240912,103200,60195270,804,804,804,804,2120
|
|
20240912,103100,58490790,804,804,804,804,10
|
|
20240912,103000,58482750,805,805,805,805,0
|
|
20240912,102900,58482750,805,805,805,805,2
|
|
20240912,102800,58481140,805,805,805,805,0
|
|
20240912,102700,58481140,805,805,805,805,77
|
|
20240912,102600,58419155,805,805,805,805,0
|
|
20240912,102500,58419155,805,805,805,805,0
|
|
20240912,102400,58419155,805,805,805,805,0
|
|
20240912,102300,58419155,805,806,807,805,313
|
|
20240912,102200,58166806,807,807,807,807,0
|
|
20240912,102100,58166806,807,807,807,807,0
|
|
20240912,102000,58166806,807,807,807,807,0
|
|
20240912,101900,58166806,807,807,807,807,10
|
|
20240912,101800,58158736,803,803,803,803,25
|
|
20240912,101700,58138661,803,805,806,803,2376
|
|
20240912,101600,56229621,806,806,806,806,61
|
|
20240912,101500,56180455,807,806,807,806,61
|
|
20240912,101400,56131241,806,806,806,806,70
|
|
20240912,101300,56074821,806,806,806,806,11
|
|
20240912,101200,56065955,806,806,806,806,109
|
|
20240912,101100,55978101,805,805,805,805,100
|
|
20240912,101000,55897601,805,805,805,805,60
|
|
20240912,100900,55849301,804,804,804,804,6
|
|
20240912,100800,55844477,804,804,804,804,53
|
|
20240912,100700,55801865,806,806,806,806,12
|
|
20240912,100600,55792193,806,806,806,806,0
|
|
20240912,100500,55792193,806,806,806,806,1
|
|
20240912,100400,55791387,804,804,804,804,46
|
|
20240912,100300,55754403,805,805,805,805,200
|
|
20240912,100200,55593403,805,805,805,805,1
|
|
20240912,100100,55592598,804,804,805,804,1348
|
|
20240912,100000,54508796,805,805,805,805,6
|
|
20240912,095900,54503966,805,805,805,805,2302
|
|
20240912,095800,52650856,805,805,805,805,508
|
|
20240912,095700,52241916,806,806,806,806,214
|
|
20240912,095600,52069432,806,806,806,806,0
|
|
20240912,095500,52069432,806,806,806,806,0
|
|
20240912,095400,52069432,806,807,807,806,75
|
|
20240912,095300,52008947,807,807,807,807,0
|
|
20240912,095200,52008947,807,806,807,806,493
|
|
20240912,095100,51611123,804,806,806,804,122
|
|
20240912,095000,51512811,806,805,806,805,1649
|
|
20240912,094900,50184218,804,803,804,803,5458
|
|
20240912,094800,45796643,804,804,804,804,0
|
|
20240912,094700,45796643,804,804,804,804,0
|
|
20240912,094600,45796643,804,803,804,803,3076
|
|
20240912,094500,43326539,803,803,803,803,3546
|
|
20240912,094400,40479101,804,804,804,804,1400
|
|
20240912,094300,39353501,805,805,805,805,0
|
|
20240912,094200,39353501,805,805,805,805,1370
|
|
20240912,094100,38250651,805,806,806,805,26
|
|
20240912,094000,38229696,806,803,806,803,3701
|
|
20240912,093900,35250189,804,804,804,804,1590
|
|
20240912,093800,33971829,805,805,805,805,8
|
|
20240912,093700,33965389,805,805,805,805,1
|
|
20240912,093600,33964584,805,805,805,805,346
|
|
20240912,093500,33686054,805,804,805,804,2640
|
|
20240912,093400,31563454,804,806,806,804,512
|
|
20240912,093300,31151786,804,804,804,804,1318
|
|
20240912,093200,30092114,805,805,805,805,822
|
|
20240912,093100,29430404,805,805,805,805,739
|
|
20240912,093000,28835509,806,805,806,805,1673
|
|
20240912,092900,27487679,806,806,806,806,0
|
|
20240912,092800,27487679,806,806,806,806,20
|
|
20240912,092700,27471559,806,807,807,806,12
|
|
20240912,092600,27461885,804,804,804,804,644
|
|
20240912,092500,26944109,804,804,804,804,45
|
|
20240912,092400,26907929,804,807,807,804,1625
|
|
20240912,092300,25598399,807,803,807,803,607
|
|
20240912,092200,25110958,803,803,803,803,1156
|
|
20240912,092100,24182690,803,803,803,803,1
|
|
20240912,092000,24181887,803,806,806,803,1629
|
|
20240912,091900,22871529,807,807,807,807,500
|
|
20240912,091800,22468029,807,807,807,807,4000
|
|
20240912,091700,19240029,807,807,807,807,2
|
|
20240912,091600,19238415,808,808,808,808,4038
|
|
20240912,091500,15975711,808,808,808,808,0
|
|
20240912,091400,15975711,808,808,808,808,1
|
|
20240912,091300,15974903,809,809,809,809,110
|
|
20240912,091200,15885913,811,811,811,811,6
|
|
20240912,091100,15881047,811,804,811,803,1653
|
|
20240912,091000,14545220,803,809,809,803,34
|
|
20240912,090900,14517726,803,808,808,802,10726
|
|
20240912,090800,5907444,810,810,810,810,0
|
|
20240912,090700,5907444,810,810,810,810,1204
|
|
20240912,090600,4932204,810,812,812,810,807
|
|
20240912,090500,4277545,812,811,813,811,267
|
|
20240912,090400,4060703,811,805,811,805,114
|
|
20240912,090300,3968915,805,815,815,805,351
|
|
20240912,090200,3685959,817,816,819,808,233
|
|
20240912,090100,3496648,816,816,823,816,907
|
|
20240912,090000,2750328,816,803,816,803,3425
|