636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,193300,231449082,798,798,798,798,7856
|
|
20240913,193200,231449082,798,798,798,798,0
|
|
20240913,193100,231449082,798,798,798,798,0
|
|
20240913,193000,231449082,798,798,798,798,0
|
|
20240913,192900,231449082,798,798,798,798,0
|
|
20240913,192800,231449082,798,798,798,798,0
|
|
20240913,192700,231449082,798,798,798,798,0
|
|
20240913,192600,231449082,798,798,798,798,0
|
|
20240913,192500,231449082,798,798,798,798,0
|
|
20240913,192400,231449082,798,798,798,798,0
|
|
20240913,192300,231449082,798,798,798,798,0
|
|
20240913,192200,231449082,798,798,798,798,0
|
|
20240913,192100,231449082,798,798,798,798,0
|
|
20240913,192000,231449082,798,798,798,798,0
|
|
20240913,191900,231449082,798,798,798,798,0
|
|
20240913,191800,231449082,798,798,798,798,0
|
|
20240913,191700,231449082,798,798,798,798,0
|
|
20240913,191600,231449082,798,798,798,798,0
|
|
20240913,191500,231449082,798,798,798,798,0
|
|
20240913,191400,231449082,798,798,798,798,0
|
|
20240913,191300,231449082,798,798,798,798,0
|
|
20240913,191200,231449082,798,798,798,798,0
|
|
20240913,191100,231449082,798,798,798,798,0
|
|
20240913,191000,231449082,798,798,798,798,0
|
|
20240913,190900,231449082,798,798,798,798,0
|
|
20240913,190800,231449082,798,798,798,798,0
|
|
20240913,190700,231449082,798,798,798,798,0
|
|
20240913,190600,231449082,798,798,798,798,0
|
|
20240913,190500,231449082,798,798,798,798,0
|
|
20240913,190400,231449082,798,798,798,798,0
|
|
20240913,190300,231449082,798,798,798,798,7856
|
|
20240913,190200,231449082,798,798,798,798,0
|
|
20240913,190100,231449082,798,798,798,798,0
|
|
20240913,190000,231449082,798,798,798,798,0
|
|
20240913,185900,231449082,798,798,798,798,0
|
|
20240913,185800,231449082,798,798,798,798,0
|
|
20240913,185700,231449082,798,798,798,798,0
|
|
20240913,185600,231449082,798,798,798,798,0
|
|
20240913,185500,231449082,798,798,798,798,0
|
|
20240913,185400,231449082,798,798,798,798,0
|
|
20240913,185300,231449082,798,798,798,798,0
|
|
20240913,185200,231449082,798,798,798,798,0
|
|
20240913,185100,231449082,798,798,798,798,0
|
|
20240913,185000,231449082,798,798,798,798,0
|
|
20240913,184900,231449082,798,798,798,798,0
|
|
20240913,184800,231449082,798,798,798,798,0
|
|
20240913,184700,231449082,798,798,798,798,0
|
|
20240913,184600,231449082,798,798,798,798,0
|
|
20240913,184500,231449082,798,798,798,798,0
|
|
20240913,184400,231449082,798,798,798,798,0
|
|
20240913,184300,231449082,798,798,798,798,0
|
|
20240913,184200,231449082,798,798,798,798,0
|
|
20240913,184100,231449082,798,798,798,798,0
|
|
20240913,184000,231449082,798,798,798,798,0
|
|
20240913,183900,231449082,798,798,798,798,0
|
|
20240913,183800,231449082,798,798,798,798,0
|
|
20240913,183700,231449082,798,798,798,798,0
|
|
20240913,183600,231449082,798,798,798,798,0
|
|
20240913,183500,231449082,798,798,798,798,0
|
|
20240913,183400,231449082,798,798,798,798,0
|
|
20240913,183300,231449082,798,798,798,798,7856
|
|
20240913,183200,231449082,798,798,798,798,0
|
|
20240913,183100,231449082,798,798,798,798,0
|
|
20240913,183000,231449082,798,798,798,798,0
|
|
20240913,182900,231449082,798,798,798,798,0
|
|
20240913,182800,231449082,798,798,798,798,0
|
|
20240913,182700,231449082,798,798,798,798,0
|
|
20240913,182600,231449082,798,798,798,798,0
|
|
20240913,182500,231449082,798,798,798,798,0
|
|
20240913,182400,231449082,798,798,798,798,0
|
|
20240913,182300,231449082,798,798,798,798,0
|
|
20240913,182200,231449082,798,798,798,798,0
|
|
20240913,182100,231449082,798,798,798,798,0
|
|
20240913,182000,231449082,798,798,798,798,0
|
|
20240913,181900,231449082,798,798,798,798,0
|
|
20240913,181800,231449082,798,798,798,798,0
|
|
20240913,181700,231449082,798,798,798,798,0
|
|
20240913,181600,231449082,798,798,798,798,0
|
|
20240913,181500,231449082,798,798,798,798,0
|
|
20240913,181400,231449082,798,798,798,798,0
|
|
20240913,181300,231449082,798,798,798,798,0
|
|
20240913,181200,231449082,798,798,798,798,0
|
|
20240913,181100,231449082,798,798,798,798,0
|
|
20240913,181000,231449082,798,798,798,798,0
|
|
20240913,180900,231449082,798,798,798,798,0
|
|
20240913,180800,231449082,798,798,798,798,0
|
|
20240913,180700,231449082,798,798,798,798,0
|
|
20240913,180600,231449082,798,798,798,798,0
|
|
20240913,180500,231449082,798,798,798,798,0
|
|
20240913,180400,231449082,798,798,798,798,0
|
|
20240913,180300,231449082,798,798,798,798,7856
|
|
20240913,180200,231449082,798,798,798,798,0
|
|
20240913,180100,231449082,798,798,798,798,0
|
|
20240913,180000,231449082,798,798,798,798,0
|
|
20240913,175900,231449082,798,798,798,798,0
|
|
20240913,175800,231449082,798,798,798,798,0
|
|
20240913,175700,231449082,798,798,798,798,0
|
|
20240913,175600,231449082,798,798,798,798,0
|
|
20240913,175500,231449082,798,798,798,798,0
|
|
20240913,175400,231449082,798,798,798,798,0
|
|
20240913,175300,231449082,798,798,798,798,0
|
|
20240913,175200,231449082,798,798,798,798,0
|
|
20240913,175100,231449082,798,798,798,798,0
|
|
20240913,175000,231449082,798,798,798,798,0
|
|
20240913,174900,231449082,798,798,798,798,0
|
|
20240913,174800,231449082,798,798,798,798,0
|
|
20240913,174700,231449082,798,798,798,798,0
|
|
20240913,174600,231449082,798,798,798,798,0
|
|
20240913,174500,231449082,798,798,798,798,0
|
|
20240913,174400,231449082,798,798,798,798,0
|
|
20240913,174300,231449082,798,798,798,798,0
|
|
20240913,174200,231449082,798,798,798,798,0
|
|
20240913,174100,231449082,798,798,798,798,0
|
|
20240913,174000,231449082,798,798,798,798,0
|
|
20240913,173900,231449082,798,798,798,798,0
|
|
20240913,173800,231449082,798,798,798,798,0
|
|
20240913,173700,231449082,798,798,798,798,0
|
|
20240913,173600,231449082,798,798,798,798,0
|
|
20240913,173500,231449082,798,798,798,798,0
|
|
20240913,173400,231449082,798,798,798,798,0
|
|
20240913,173300,231449082,798,798,798,798,7856
|
|
20240913,173200,231449082,798,798,798,798,0
|
|
20240913,173100,231449082,798,798,798,798,0
|
|
20240913,173000,231449082,798,798,798,798,0
|
|
20240913,172900,231449082,798,798,798,798,0
|
|
20240913,172800,231449082,798,798,798,798,0
|
|
20240913,172700,231449082,798,798,798,798,0
|
|
20240913,172600,231449082,798,798,798,798,0
|
|
20240913,172500,231449082,798,798,798,798,0
|
|
20240913,172400,231449082,798,798,798,798,0
|
|
20240913,172300,231449082,798,798,798,798,0
|
|
20240913,172200,231449082,798,798,798,798,0
|
|
20240913,172100,231449082,798,798,798,798,0
|
|
20240913,172000,231449082,798,798,798,798,0
|
|
20240913,171900,231449082,798,798,798,798,0
|
|
20240913,171800,231449082,798,798,798,798,0
|
|
20240913,171700,231449082,798,798,798,798,0
|
|
20240913,171600,231449082,798,798,798,798,0
|
|
20240913,171500,231449082,798,798,798,798,0
|
|
20240913,171400,231449082,798,798,798,798,0
|
|
20240913,171300,231449082,798,798,798,798,0
|
|
20240913,171200,231449082,798,798,798,798,0
|
|
20240913,171100,231449082,798,798,798,798,0
|
|
20240913,171000,231449082,798,798,798,798,0
|
|
20240913,170900,231449082,798,798,798,798,0
|
|
20240913,170800,231449082,798,798,798,798,0
|
|
20240913,170700,231449082,798,798,798,798,0
|
|
20240913,170600,231449082,798,798,798,798,0
|
|
20240913,170500,231449082,798,798,798,798,0
|
|
20240913,170400,231449082,798,798,798,798,0
|
|
20240913,170300,231449082,798,798,798,798,7856
|
|
20240913,170200,231449082,798,798,798,798,0
|
|
20240913,170100,231449082,798,798,798,798,0
|
|
20240913,170000,231449082,798,798,798,798,0
|
|
20240913,165900,231449082,798,798,798,798,0
|
|
20240913,165800,231449082,798,798,798,798,0
|
|
20240913,165700,231449082,798,798,798,798,0
|
|
20240913,165600,231449082,798,798,798,798,0
|
|
20240913,165500,231449082,798,798,798,798,0
|
|
20240913,165400,231449082,798,798,798,798,0
|
|
20240913,165300,231449082,798,798,798,798,0
|
|
20240913,165200,231449082,798,798,798,798,0
|
|
20240913,165100,231449082,798,798,798,798,0
|
|
20240913,165000,231449082,798,798,798,798,0
|
|
20240913,164900,231449082,798,798,798,798,0
|
|
20240913,164800,231449082,798,798,798,798,0
|
|
20240913,164700,231449082,798,798,798,798,0
|
|
20240913,164600,231449082,798,798,798,798,0
|
|
20240913,164500,231449082,798,798,798,798,0
|
|
20240913,164400,231449082,798,798,798,798,0
|
|
20240913,164300,231449082,798,798,798,798,0
|
|
20240913,164200,231449082,798,798,798,798,0
|
|
20240913,164100,231449082,798,798,798,798,0
|
|
20240913,164000,231449082,798,798,798,798,0
|
|
20240913,163900,231449082,798,798,798,798,0
|
|
20240913,163800,231449082,798,798,798,798,0
|
|
20240913,163700,231449082,798,798,798,798,0
|
|
20240913,163600,231449082,798,798,798,798,0
|
|
20240913,163500,231449082,798,798,798,798,0
|
|
20240913,163400,231449082,798,798,798,798,0
|
|
20240913,163300,231449082,798,798,798,798,7856
|
|
20240913,163200,231449082,798,798,798,798,0
|
|
20240913,163100,231449082,798,798,798,798,0
|
|
20240913,163000,231449082,798,798,798,798,0
|
|
20240913,162900,231449082,798,798,798,798,0
|
|
20240913,162800,231449082,798,798,798,798,0
|
|
20240913,162700,231449082,798,798,798,798,0
|
|
20240913,162600,231449082,798,798,798,798,0
|
|
20240913,162500,231449082,798,798,798,798,0
|
|
20240913,162400,231449082,798,798,798,798,0
|
|
20240913,162300,231449082,798,798,798,798,0
|
|
20240913,162200,231449082,798,798,798,798,0
|
|
20240913,162100,231449082,798,798,798,798,0
|
|
20240913,162000,231449082,798,798,798,798,0
|
|
20240913,161900,231449082,798,798,798,798,0
|
|
20240913,161800,231449082,798,798,798,798,0
|
|
20240913,161700,231449082,798,798,798,798,0
|
|
20240913,161600,231449082,798,798,798,798,0
|
|
20240913,161500,231449082,798,798,798,798,0
|
|
20240913,161400,231449082,798,798,798,798,0
|
|
20240913,161300,231449082,798,798,798,798,0
|
|
20240913,161200,231449082,798,798,798,798,0
|
|
20240913,161100,231449082,798,798,798,798,0
|
|
20240913,161000,231449082,798,798,798,798,0
|
|
20240913,160900,231449082,798,798,798,798,0
|
|
20240913,160800,231449082,798,798,798,798,0
|
|
20240913,160700,231449082,798,798,798,798,0
|
|
20240913,160600,231449082,798,798,798,798,0
|
|
20240913,160500,231449082,798,798,798,798,0
|
|
20240913,160400,231449082,798,798,798,798,0
|
|
20240913,160300,231449082,798,798,798,798,7856
|
|
20240913,160200,231449082,798,798,798,798,0
|
|
20240913,160100,231449082,798,798,798,798,0
|
|
20240913,160000,231449082,798,798,798,798,0
|
|
20240913,155900,231449082,798,798,798,798,0
|
|
20240913,155800,231449082,798,798,798,798,0
|
|
20240913,155700,231449082,798,798,798,798,0
|
|
20240913,155600,231449082,798,798,798,798,0
|
|
20240913,155500,231449082,798,798,798,798,0
|
|
20240913,155400,231449082,798,798,798,798,0
|
|
20240913,155300,231449082,798,798,798,798,0
|
|
20240913,155200,231449082,798,798,798,798,0
|
|
20240913,155100,231449082,798,798,798,798,0
|
|
20240913,155000,231449082,798,798,798,798,0
|
|
20240913,154900,231449082,798,798,798,798,0
|
|
20240913,154800,231449082,798,798,798,798,0
|
|
20240913,154700,231449082,798,798,798,798,0
|
|
20240913,154600,231449082,798,798,798,798,0
|
|
20240913,154500,231449082,798,798,798,798,0
|
|
20240913,154400,231449082,798,798,798,798,0
|
|
20240913,154300,231449082,798,798,798,798,0
|
|
20240913,154200,231449082,798,798,798,798,0
|
|
20240913,154100,231449082,798,798,798,798,0
|
|
20240913,154000,231449082,798,798,798,798,0
|
|
20240913,153900,231449082,798,798,798,798,0
|
|
20240913,153800,231449082,798,798,798,798,0
|
|
20240913,153700,231449082,798,798,798,798,0
|
|
20240913,153600,231449082,798,798,798,798,0
|
|
20240913,153500,231449082,798,798,798,798,0
|
|
20240913,153400,231449082,798,798,798,798,0
|
|
20240913,153300,231449082,798,798,798,798,7856
|
|
20240913,153200,231449082,798,798,798,798,0
|
|
20240913,153100,231449082,798,798,798,798,0
|
|
20240913,153000,231449082,798,798,798,798,7856
|
|
20240913,152900,225179994,800,800,800,800,0
|
|
20240913,152800,225179994,800,800,800,800,0
|
|
20240913,152700,225179994,800,800,800,800,0
|
|
20240913,152600,225179994,800,800,800,800,0
|
|
20240913,152500,225179994,800,800,800,800,0
|
|
20240913,152400,225179994,800,800,800,800,0
|
|
20240913,152300,225179994,800,800,800,800,0
|
|
20240913,152200,225179994,800,800,800,800,0
|
|
20240913,152100,225179994,800,800,800,800,0
|
|
20240913,152000,225179994,800,800,800,800,0
|
|
20240913,151900,225179994,800,800,800,800,200
|
|
20240913,151800,225019994,800,800,800,800,0
|
|
20240913,151700,225019994,800,799,800,799,1137
|
|
20240913,151600,224111529,800,800,800,800,3584
|
|
20240913,151500,221244329,800,800,800,800,50
|
|
20240913,151400,221204329,799,799,799,799,100
|
|
20240913,151300,221124429,799,799,799,799,65
|
|
20240913,151200,221072494,799,800,800,799,2700
|
|
20240913,151100,218912594,800,800,800,800,4
|
|
20240913,151000,218909394,799,799,799,799,35
|
|
20240913,150900,218881429,799,799,799,799,0
|
|
20240913,150800,218881429,799,799,799,799,21
|
|
20240913,150700,218864650,799,799,799,799,1344
|
|
20240913,150600,217790794,800,800,800,800,0
|
|
20240913,150500,217790794,800,800,800,800,1
|
|
20240913,150400,217789994,799,799,799,799,0
|
|
20240913,150300,217789994,799,799,799,799,57
|
|
20240913,150200,217744451,799,799,799,799,1
|
|
20240913,150100,217743652,799,799,799,799,871
|
|
20240913,150000,217047723,799,799,799,799,1
|
|
20240913,145900,217046924,799,799,799,799,906
|
|
20240913,145800,216323030,799,799,799,799,679
|
|
20240913,145700,215780509,798,798,798,798,0
|
|
20240913,145600,215780509,798,798,798,798,0
|
|
20240913,145500,215780509,798,798,798,798,490
|
|
20240913,145400,215389489,798,798,798,798,0
|
|
20240913,145300,215389489,798,798,798,798,2510
|
|
20240913,145200,213386509,796,796,796,796,2000
|
|
20240913,145100,211794509,796,796,796,796,0
|
|
20240913,145000,211794509,796,796,796,796,104
|
|
20240913,144900,211711725,796,796,796,796,1800
|
|
20240913,144800,210278925,796,797,797,796,4086
|
|
20240913,144700,207023720,797,797,797,797,7779
|
|
20240913,144600,200823857,797,797,797,797,0
|
|
20240913,144500,200823857,797,797,797,797,0
|
|
20240913,144400,200823857,797,797,797,797,0
|
|
20240913,144300,200823857,797,797,797,797,0
|
|
20240913,144200,200823857,797,797,797,797,0
|
|
20240913,144100,200823857,797,797,797,797,0
|
|
20240913,144000,200823857,797,797,797,797,0
|
|
20240913,143900,200823857,797,799,799,797,2949
|
|
20240913,143800,198473115,799,799,799,799,2
|
|
20240913,143700,198471517,798,798,798,798,832
|
|
20240913,143600,197807581,798,798,798,798,0
|
|
20240913,143500,197807581,798,798,798,798,0
|
|
20240913,143400,197807581,798,798,798,798,70
|
|
20240913,143300,197751721,798,798,798,798,11
|
|
20240913,143200,197742943,797,797,797,797,0
|
|
20240913,143100,197742943,797,797,797,797,0
|
|
20240913,143000,197742943,797,797,797,797,0
|
|
20240913,142900,197742943,797,797,797,796,2392
|
|
20240913,142800,195836520,797,797,797,797,678
|
|
20240913,142700,195296154,797,798,798,797,12638
|
|
20240913,142600,185218342,798,798,798,798,0
|
|
20240913,142500,185218342,798,798,798,798,1
|
|
20240913,142400,185217544,798,798,798,798,0
|
|
20240913,142300,185217544,798,798,798,798,3
|
|
20240913,142200,185215150,798,798,798,798,202
|
|
20240913,142100,185053954,798,798,798,798,0
|
|
20240913,142000,185053954,798,798,798,798,400
|
|
20240913,141900,184734754,798,798,798,798,18
|
|
20240913,141800,184720390,798,799,799,798,1003
|
|
20240913,141700,183918996,799,799,799,799,100
|
|
20240913,141600,183839096,799,799,799,799,0
|
|
20240913,141500,183839096,799,799,799,799,0
|
|
20240913,141400,183839096,799,799,799,799,1816
|
|
20240913,141300,182388112,799,799,799,799,0
|
|
20240913,141200,182388112,799,800,800,799,2541
|
|
20240913,141100,180357843,800,800,800,800,14
|
|
20240913,141000,180346643,800,800,800,800,0
|
|
20240913,140900,180346643,800,800,800,800,1
|
|
20240913,140800,180345843,800,800,800,800,0
|
|
20240913,140700,180345843,800,800,800,800,0
|
|
20240913,140600,180345843,800,800,800,800,10
|
|
20240913,140500,180337843,800,800,800,800,0
|
|
20240913,140400,180337843,800,800,800,800,547
|
|
20240913,140300,179900243,800,800,800,800,0
|
|
20240913,140200,179900243,800,800,800,800,0
|
|
20240913,140100,179900243,800,800,800,800,194
|
|
20240913,140000,179745043,800,800,800,800,0
|
|
20240913,135900,179745043,800,800,800,800,1
|
|
20240913,135800,179744243,799,799,799,799,0
|
|
20240913,135700,179744243,799,799,799,799,0
|
|
20240913,135600,179744243,799,799,799,799,0
|
|
20240913,135500,179744243,799,799,799,799,0
|
|
20240913,135400,179744243,799,799,799,799,0
|
|
20240913,135300,179744243,799,798,799,798,45
|
|
20240913,135200,179708313,798,798,798,798,584
|
|
20240913,135100,179242281,799,799,799,799,30
|
|
20240913,135000,179218311,799,799,799,799,54
|
|
20240913,134900,179175165,799,799,799,799,0
|
|
20240913,134800,179175165,799,799,799,799,0
|
|
20240913,134700,179175165,799,799,799,799,0
|
|
20240913,134600,179175165,799,799,799,799,2
|
|
20240913,134500,179173567,799,799,799,799,0
|
|
20240913,134400,179173567,799,799,799,799,312
|
|
20240913,134300,178924279,799,799,799,799,0
|
|
20240913,134200,178924279,799,799,799,799,285
|
|
20240913,134100,178696564,799,799,800,799,33
|
|
20240913,134000,178670182,798,798,798,798,0
|
|
20240913,133900,178670182,798,798,798,798,0
|
|
20240913,133800,178670182,798,798,798,798,74
|
|
20240913,133700,178611130,798,799,799,798,1774
|
|
20240913,133600,177195125,799,799,799,799,45
|
|
20240913,133500,177159170,800,800,800,800,0
|
|
20240913,133400,177159170,800,800,800,800,832
|
|
20240913,133300,176493570,800,800,800,800,18
|
|
20240913,133200,176479170,799,799,799,799,5500
|
|
20240913,133100,172084670,799,799,799,799,0
|
|
20240913,133000,172084670,799,799,799,799,20
|
|
20240913,132900,172068690,800,800,800,800,78
|
|
20240913,132800,172006290,800,800,800,800,3241
|
|
20240913,132700,169413490,800,800,800,800,47
|
|
20240913,132600,169375890,800,800,800,800,0
|
|
20240913,132500,169375890,800,800,800,800,2407
|
|
20240913,132400,167450290,800,800,800,800,18
|
|
20240913,132300,167435890,800,800,800,800,1
|
|
20240913,132200,167435090,800,800,800,800,1330
|
|
20240913,132100,166371090,800,799,800,799,515
|
|
20240913,132000,165959593,799,799,799,799,0
|
|
20240913,131900,165959593,799,799,799,799,902
|
|
20240913,131800,165238895,800,800,800,800,0
|
|
20240913,131700,165238895,800,800,800,800,10
|
|
20240913,131600,165230895,800,800,800,800,2
|
|
20240913,131500,165229295,800,800,800,800,0
|
|
20240913,131400,165229295,800,800,800,800,2
|
|
20240913,131300,165227695,800,800,800,800,0
|
|
20240913,131200,165227695,800,799,800,799,115
|
|
20240913,131100,165135795,799,799,799,799,19
|
|
20240913,131000,165120614,799,799,799,799,0
|
|
20240913,130900,165120614,799,799,799,799,0
|
|
20240913,130800,165120614,799,799,799,799,0
|
|
20240913,130700,165120614,799,799,799,799,0
|
|
20240913,130600,165120614,799,799,799,799,6
|
|
20240913,130500,165115820,800,800,800,800,18
|
|
20240913,130400,165101420,799,799,799,799,0
|
|
20240913,130300,165101420,799,799,799,799,0
|
|
20240913,130200,165101420,799,799,799,799,0
|
|
20240913,130100,165101420,799,799,799,799,0
|
|
20240913,130000,165101420,799,799,799,799,0
|
|
20240913,125900,165101420,799,799,799,799,1274
|
|
20240913,125800,164083494,799,799,799,799,0
|
|
20240913,125700,164083494,799,799,799,799,0
|
|
20240913,125600,164083494,799,800,800,799,601
|
|
20240913,125500,163603294,799,799,799,799,0
|
|
20240913,125400,163603294,799,799,799,799,0
|
|
20240913,125300,163603294,799,799,799,799,0
|
|
20240913,125200,163603294,799,799,799,799,0
|
|
20240913,125100,163603294,799,799,799,799,0
|
|
20240913,125000,163603294,799,799,799,799,1796
|
|
20240913,124900,162168290,800,800,800,800,0
|
|
20240913,124800,162168290,800,800,800,800,0
|
|
20240913,124700,162168290,800,800,800,800,0
|
|
20240913,124600,162168290,800,800,800,800,1
|
|
20240913,124500,162167490,800,800,800,800,34
|
|
20240913,124400,162140290,800,800,800,800,100
|
|
20240913,124300,162060290,800,800,800,800,0
|
|
20240913,124200,162060290,800,800,800,800,0
|
|
20240913,124100,162060290,800,800,800,800,1
|
|
20240913,124000,162059490,799,799,799,799,0
|
|
20240913,123900,162059490,799,799,799,799,0
|
|
20240913,123800,162059490,799,799,799,799,112
|
|
20240913,123700,161970002,800,800,800,800,101
|
|
20240913,123600,161889202,800,800,800,800,1
|
|
20240913,123500,161888402,800,800,800,800,113
|
|
20240913,123400,161798002,800,800,800,800,510
|
|
20240913,123300,161390002,800,800,800,800,7
|
|
20240913,123200,161384402,800,800,800,800,20
|
|
20240913,123100,161368402,800,800,800,800,0
|
|
20240913,123000,161368402,800,800,800,800,8
|
|
20240913,122900,161362002,800,800,800,800,21
|
|
20240913,122800,161345202,800,800,800,800,0
|
|
20240913,122700,161345202,800,800,800,800,129
|
|
20240913,122600,161242002,800,800,800,800,0
|
|
20240913,122500,161242002,800,800,800,800,119
|
|
20240913,122400,161146802,800,800,800,800,250
|
|
20240913,122300,160946802,800,800,800,800,516
|
|
20240913,122200,160534002,800,800,800,800,0
|
|
20240913,122100,160534002,800,800,800,800,0
|
|
20240913,122000,160534002,800,800,800,800,0
|
|
20240913,121900,160534002,800,800,800,800,111
|
|
20240913,121800,160445202,800,800,800,800,0
|
|
20240913,121700,160445202,800,800,800,800,20
|
|
20240913,121600,160429202,800,800,800,800,0
|
|
20240913,121500,160429202,800,800,800,800,18
|
|
20240913,121400,160414802,800,800,800,800,0
|
|
20240913,121300,160414802,800,799,800,799,885
|
|
20240913,121200,159707515,800,800,800,800,0
|
|
20240913,121100,159707515,800,800,800,800,0
|
|
20240913,121000,159707515,800,800,800,800,0
|
|
20240913,120900,159707515,800,800,800,800,0
|
|
20240913,120800,159707515,800,800,800,800,0
|
|
20240913,120700,159707515,800,800,800,800,67
|
|
20240913,120600,159653915,800,800,800,800,18
|
|
20240913,120500,159639515,799,799,799,799,234
|
|
20240913,120400,159452549,799,799,799,799,4
|
|
20240913,120300,159449353,799,799,799,799,0
|
|
20240913,120200,159449353,799,799,799,799,1
|
|
20240913,120100,159448554,800,800,800,800,102
|
|
20240913,120000,159366954,800,800,800,800,0
|
|
20240913,115900,159366954,800,800,800,800,50
|
|
20240913,115800,159326954,800,800,800,800,10
|
|
20240913,115700,159318954,800,800,800,800,18
|
|
20240913,115600,159304554,800,800,800,800,0
|
|
20240913,115500,159304554,800,801,801,800,2097
|
|
20240913,115400,157626849,801,801,801,801,0
|
|
20240913,115300,157626849,801,801,801,801,1
|
|
20240913,115200,157626048,800,800,800,800,0
|
|
20240913,115100,157626048,800,800,800,800,0
|
|
20240913,115000,157626048,800,801,801,800,1000
|
|
20240913,114900,156826029,799,799,799,799,0
|
|
20240913,114800,156826029,799,799,799,799,0
|
|
20240913,114700,156826029,799,799,799,799,0
|
|
20240913,114600,156826029,799,799,799,799,0
|
|
20240913,114500,156826029,799,799,799,799,0
|
|
20240913,114400,156826029,799,801,801,799,1140
|
|
20240913,114300,155914939,801,801,801,801,10
|
|
20240913,114200,155906929,802,802,802,802,0
|
|
20240913,114100,155906929,802,802,802,802,0
|
|
20240913,114000,155906929,802,802,802,802,0
|
|
20240913,113900,155906929,802,802,802,802,0
|
|
20240913,113800,155906929,802,802,802,802,2000
|
|
20240913,113700,154302929,802,802,802,802,1
|
|
20240913,113600,154302127,802,802,802,802,0
|
|
20240913,113500,154302127,802,802,802,802,1
|
|
20240913,113400,154301325,802,802,802,802,1
|
|
20240913,113300,154300523,799,800,802,799,14533
|
|
20240913,113200,142676044,800,800,800,800,100
|
|
20240913,113100,142596044,800,800,800,800,0
|
|
20240913,113000,142596044,800,800,800,800,3518
|
|
20240913,112900,139781644,799,799,799,799,105
|
|
20240913,112800,139697749,799,799,799,799,200
|
|
20240913,112700,139537949,799,799,799,799,0
|
|
20240913,112600,139537949,799,799,799,799,402
|
|
20240913,112500,139216751,799,799,799,799,204
|
|
20240913,112400,139053755,799,799,799,799,1325
|
|
20240913,112300,137995080,799,800,800,799,2969
|
|
20240913,112200,135622831,800,800,800,800,411
|
|
20240913,112100,135294031,800,800,800,800,24
|
|
20240913,112000,135274831,800,800,800,800,0
|
|
20240913,111900,135274831,800,800,800,800,0
|
|
20240913,111800,135274831,800,800,800,800,0
|
|
20240913,111700,135274831,800,800,800,800,1020
|
|
20240913,111600,134458831,800,799,800,799,1997
|
|
20240913,111500,132863103,799,799,799,799,0
|
|
20240913,111400,132863103,799,799,799,799,836
|
|
20240913,111300,132195139,800,800,800,800,1
|
|
20240913,111200,132194339,799,799,799,799,25
|
|
20240913,111100,132174364,799,799,799,799,0
|
|
20240913,111000,132174364,799,799,799,799,0
|
|
20240913,110900,132174364,799,799,799,799,1863
|
|
20240913,110800,130685827,799,799,799,799,0
|
|
20240913,110700,130685827,799,799,799,799,9
|
|
20240913,110600,130678636,800,798,800,798,1136
|
|
20240913,110500,129772106,799,799,799,799,200
|
|
20240913,110400,129612306,799,799,799,799,7
|
|
20240913,110300,129606713,799,799,799,799,100
|
|
20240913,110200,129526813,799,799,799,799,343
|
|
20240913,110100,129252756,799,800,800,799,1803
|
|
20240913,110000,127812158,800,800,800,800,231
|
|
20240913,105900,127627358,800,800,800,800,12
|
|
20240913,105800,127617758,800,800,800,800,0
|
|
20240913,105700,127617758,800,800,800,800,3100
|
|
20240913,105600,125137758,802,800,802,800,141
|
|
20240913,105500,125024920,800,801,801,800,8174
|
|
20240913,105400,118485710,800,800,800,800,0
|
|
20240913,105300,118485710,800,800,800,800,23
|
|
20240913,105200,118467310,800,800,800,800,0
|
|
20240913,105100,118467310,800,800,800,800,0
|
|
20240913,105000,118467310,800,800,800,800,200
|
|
20240913,104900,118307310,800,802,802,800,204
|
|
20240913,104800,118143982,802,802,802,802,1080
|
|
20240913,104700,117277822,804,804,804,802,1770
|
|
20240913,104600,115857742,804,804,804,804,1
|
|
20240913,104500,115856938,802,802,802,802,920
|
|
20240913,104400,115119098,803,803,803,803,940
|
|
20240913,104300,114364278,803,803,803,803,0
|
|
20240913,104200,114364278,803,803,803,803,1
|
|
20240913,104100,114363475,803,803,803,803,26
|
|
20240913,104000,114342597,803,802,803,802,141
|
|
20240913,103900,114229415,801,801,801,801,0
|
|
20240913,103800,114229415,801,801,802,801,59
|
|
20240913,103700,114182134,801,801,801,801,0
|
|
20240913,103600,114182134,801,802,802,801,3
|
|
20240913,103500,114179729,801,801,801,801,293
|
|
20240913,103400,113945036,801,800,801,800,30
|
|
20240913,103300,113921026,801,801,801,801,21
|
|
20240913,103200,113904205,800,800,800,800,0
|
|
20240913,103100,113904205,800,800,800,800,0
|
|
20240913,103000,113904205,800,800,800,800,700
|
|
20240913,102900,113344205,800,800,800,800,0
|
|
20240913,102800,113344205,800,800,800,800,996
|
|
20240913,102700,112547405,800,800,801,800,115
|
|
20240913,102600,112455308,800,800,800,800,3
|
|
20240913,102500,112452908,800,800,800,800,120
|
|
20240913,102400,112356908,800,801,801,800,444
|
|
20240913,102300,112001628,801,800,801,800,117
|
|
20240913,102200,111908027,800,800,800,800,731
|
|
20240913,102100,111323227,800,800,800,800,125
|
|
20240913,102000,111223227,800,800,800,800,11
|
|
20240913,101900,111214427,800,800,800,800,0
|
|
20240913,101800,111214427,800,800,800,800,0
|
|
20240913,101700,111214427,800,800,800,800,100
|
|
20240913,101600,111134427,800,800,800,798,1152
|
|
20240913,101500,110213025,800,800,800,800,0
|
|
20240913,101400,110213025,800,798,800,797,83
|
|
20240913,101300,110146845,798,798,798,798,52
|
|
20240913,101200,110105349,797,798,798,797,6626
|
|
20240913,101100,104820627,798,798,798,798,2
|
|
20240913,101000,104819031,798,798,798,798,310
|
|
20240913,100900,104571651,800,799,800,798,996
|
|
20240913,100800,103776761,798,800,800,798,21
|
|
20240913,100700,103760001,798,798,798,798,0
|
|
20240913,100600,103760001,798,798,798,798,151
|
|
20240913,100500,103639503,798,800,800,798,250
|
|
20240913,100400,103439803,800,800,800,800,0
|
|
20240913,100300,103439803,800,798,800,798,592
|
|
20240913,100200,102967385,798,798,798,798,701
|
|
20240913,100100,102407987,798,800,800,798,10110
|
|
20240913,100000,94339767,800,800,800,800,112
|
|
20240913,095900,94250167,800,800,800,800,19
|
|
20240913,095800,94234967,800,800,800,800,57
|
|
20240913,095700,94189367,800,800,800,800,1115
|
|
20240913,095600,93297367,800,800,800,800,0
|
|
20240913,095500,93297367,800,798,800,798,497
|
|
20240913,095400,92900565,799,799,800,799,2089
|
|
20240913,095300,91231453,800,801,801,800,500
|
|
20240913,095200,90831253,801,800,801,800,9
|
|
20240913,095100,90824046,799,799,799,799,1016
|
|
20240913,095000,90012262,799,799,799,799,198
|
|
20240913,094900,89854060,799,799,799,799,1
|
|
20240913,094800,89853261,801,801,801,800,57
|
|
20240913,094700,89807654,799,799,799,798,4843
|
|
20240913,094600,85938767,800,800,800,799,2766
|
|
20240913,094500,83728551,800,802,803,800,16273
|
|
20240913,094400,70706772,802,801,802,801,110
|
|
20240913,094300,70618652,801,802,802,801,102
|
|
20240913,094200,70536850,802,802,802,802,1
|
|
20240913,094100,70536048,804,804,804,801,263
|
|
20240913,094000,70325206,801,804,804,801,42
|
|
20240913,093900,70291504,804,804,804,804,5
|
|
20240913,093800,70287484,804,804,804,804,2
|
|
20240913,093700,70285876,804,801,804,801,54
|
|
20240913,093600,70242619,804,804,804,804,0
|
|
20240913,093500,70242619,804,804,804,804,1
|
|
20240913,093400,70241815,801,801,801,801,1000
|
|
20240913,093300,69440815,801,803,803,801,3821
|
|
20240913,093200,66372612,805,805,805,805,130
|
|
20240913,093100,66267962,805,805,805,805,0
|
|
20240913,093000,66267962,805,805,805,805,0
|
|
20240913,092900,66267962,805,805,805,805,0
|
|
20240913,092800,66267962,805,801,805,800,11524
|
|
20240913,092700,57038005,805,805,805,805,3
|
|
20240913,092600,57035590,801,805,805,801,8394
|
|
20240913,092500,50311992,805,805,805,805,30
|
|
20240913,092400,50287842,805,805,805,805,20
|
|
20240913,092300,50271742,805,804,805,804,6
|
|
20240913,092200,50266914,805,805,805,805,1
|
|
20240913,092100,50266109,801,801,801,801,500
|
|
20240913,092000,49865609,805,805,805,805,71
|
|
20240913,091900,49808454,800,801,801,800,5425
|
|
20240913,091800,45463206,801,805,805,801,4033
|
|
20240913,091700,42229340,805,805,805,805,49
|
|
20240913,091600,42189895,805,805,805,805,120
|
|
20240913,091500,42093295,805,802,805,802,683
|
|
20240913,091400,41545469,802,803,803,802,2253
|
|
20240913,091300,39736636,802,802,802,802,1000
|
|
20240913,091200,38934636,802,804,805,802,425
|
|
20240913,091100,38593035,802,804,804,802,3302
|
|
20240913,091000,35944121,805,808,808,804,859
|
|
20240913,090900,35252207,809,806,809,805,2081
|
|
20240913,090800,33573257,805,804,805,801,12570
|
|
20240913,090700,23485306,804,801,805,801,3816
|
|
20240913,090600,20417445,800,802,805,800,6855
|
|
20240913,090500,14926491,801,808,808,800,7800
|
|
20240913,090400,8666134,808,808,808,808,225
|
|
20240913,090300,8484334,808,813,813,808,2162
|
|
20240913,090200,6735372,809,813,813,809,1082
|
|
20240913,090100,5859634,810,813,813,810,1660
|
|
20240913,090000,4513810,812,812,812,812,5510
|