640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,193700,261120727,762,762,762,762,2577
|
|
20240924,193600,261120727,762,762,762,762,0
|
|
20240924,193500,261120727,762,762,762,762,0
|
|
20240924,193400,261120727,762,762,762,762,0
|
|
20240924,193300,261120727,762,762,762,762,0
|
|
20240924,193200,261120727,762,762,762,762,0
|
|
20240924,193100,261120727,762,762,762,762,0
|
|
20240924,193000,261120727,762,762,762,762,0
|
|
20240924,192900,261120727,762,762,762,762,0
|
|
20240924,192800,261120727,762,762,762,762,0
|
|
20240924,192700,261120727,762,762,762,762,0
|
|
20240924,192600,261120727,762,762,762,762,0
|
|
20240924,192500,261120727,762,762,762,762,0
|
|
20240924,192400,261120727,762,762,762,762,0
|
|
20240924,192300,261120727,762,762,762,762,0
|
|
20240924,192200,261120727,762,762,762,762,0
|
|
20240924,192100,261120727,762,762,762,762,0
|
|
20240924,192000,261120727,762,762,762,762,0
|
|
20240924,191900,261120727,762,762,762,762,0
|
|
20240924,191800,261120727,762,762,762,762,0
|
|
20240924,191700,261120727,762,762,762,762,0
|
|
20240924,191600,261120727,762,762,762,762,0
|
|
20240924,191500,261120727,762,762,762,762,0
|
|
20240924,191400,261120727,762,762,762,762,0
|
|
20240924,191300,261120727,762,762,762,762,0
|
|
20240924,191200,261120727,762,762,762,762,0
|
|
20240924,191100,261120727,762,762,762,762,0
|
|
20240924,191000,261120727,762,762,762,762,0
|
|
20240924,190900,261120727,762,762,762,762,0
|
|
20240924,190800,261120727,762,762,762,762,0
|
|
20240924,190700,261120727,762,762,762,762,2577
|
|
20240924,190600,261120727,762,762,762,762,0
|
|
20240924,190500,261120727,762,762,762,762,0
|
|
20240924,190400,261120727,762,762,762,762,0
|
|
20240924,190300,261120727,762,762,762,762,0
|
|
20240924,190200,261120727,762,762,762,762,0
|
|
20240924,190100,261120727,762,762,762,762,0
|
|
20240924,190000,261120727,762,762,762,762,0
|
|
20240924,185900,261120727,762,762,762,762,0
|
|
20240924,185800,261120727,762,762,762,762,0
|
|
20240924,185700,261120727,762,762,762,762,0
|
|
20240924,185600,261120727,762,762,762,762,0
|
|
20240924,185500,261120727,762,762,762,762,0
|
|
20240924,185400,261120727,762,762,762,762,0
|
|
20240924,185300,261120727,762,762,762,762,0
|
|
20240924,185200,261120727,762,762,762,762,0
|
|
20240924,185100,261120727,762,762,762,762,0
|
|
20240924,185000,261120727,762,762,762,762,0
|
|
20240924,184900,261120727,762,762,762,762,0
|
|
20240924,184800,261120727,762,762,762,762,0
|
|
20240924,184700,261120727,762,762,762,762,0
|
|
20240924,184600,261120727,762,762,762,762,0
|
|
20240924,184500,261120727,762,762,762,762,0
|
|
20240924,184400,261120727,762,762,762,762,0
|
|
20240924,184300,261120727,762,762,762,762,0
|
|
20240924,184200,261120727,762,762,762,762,0
|
|
20240924,184100,261120727,762,762,762,762,0
|
|
20240924,184000,261120727,762,762,762,762,0
|
|
20240924,183900,261120727,762,762,762,762,0
|
|
20240924,183800,261120727,762,762,762,762,0
|
|
20240924,183700,261120727,762,762,762,762,2577
|
|
20240924,183600,261120727,762,762,762,762,0
|
|
20240924,183500,261120727,762,762,762,762,0
|
|
20240924,183400,261120727,762,762,762,762,0
|
|
20240924,183300,261120727,762,762,762,762,0
|
|
20240924,183200,261120727,762,762,762,762,0
|
|
20240924,183100,261120727,762,762,762,762,0
|
|
20240924,183000,261120727,762,762,762,762,0
|
|
20240924,182900,261120727,762,762,762,762,0
|
|
20240924,182800,261120727,762,762,762,762,0
|
|
20240924,182700,261120727,762,762,762,762,0
|
|
20240924,182600,261120727,762,762,762,762,0
|
|
20240924,182500,261120727,762,762,762,762,0
|
|
20240924,182400,261120727,762,762,762,762,0
|
|
20240924,182300,261120727,762,762,762,762,0
|
|
20240924,182200,261120727,762,762,762,762,0
|
|
20240924,182100,261120727,762,762,762,762,0
|
|
20240924,182000,261120727,762,762,762,762,0
|
|
20240924,181900,261120727,762,762,762,762,0
|
|
20240924,181800,261120727,762,762,762,762,0
|
|
20240924,181700,261120727,762,762,762,762,0
|
|
20240924,181600,261120727,762,762,762,762,0
|
|
20240924,181500,261120727,762,762,762,762,0
|
|
20240924,181400,261120727,762,762,762,762,0
|
|
20240924,181300,261120727,762,762,762,762,0
|
|
20240924,181200,261120727,762,762,762,762,0
|
|
20240924,181100,261120727,762,762,762,762,0
|
|
20240924,181000,261120727,762,762,762,762,0
|
|
20240924,180900,261120727,762,762,762,762,0
|
|
20240924,180800,261120727,762,762,762,762,0
|
|
20240924,180700,261120727,762,762,762,762,2577
|
|
20240924,180600,261120727,762,762,762,762,0
|
|
20240924,180500,261120727,762,762,762,762,0
|
|
20240924,180400,261120727,762,762,762,762,0
|
|
20240924,180300,261120727,762,762,762,762,0
|
|
20240924,180200,261120727,762,762,762,762,0
|
|
20240924,180100,261120727,762,762,762,762,0
|
|
20240924,180000,261120727,762,762,762,762,0
|
|
20240924,175900,261120727,762,762,762,762,0
|
|
20240924,175800,261120727,762,762,762,762,0
|
|
20240924,175700,261120727,762,762,762,762,0
|
|
20240924,175600,261120727,762,762,762,762,0
|
|
20240924,175500,261120727,762,762,762,762,0
|
|
20240924,175400,261120727,762,762,762,762,0
|
|
20240924,175300,261120727,762,762,762,762,0
|
|
20240924,175200,261120727,762,762,762,762,0
|
|
20240924,175100,261120727,762,762,762,762,0
|
|
20240924,175000,261120727,762,762,762,762,0
|
|
20240924,174900,261120727,762,762,762,762,0
|
|
20240924,174800,261120727,762,762,762,762,0
|
|
20240924,174700,261120727,762,762,762,762,0
|
|
20240924,174600,261120727,762,762,762,762,0
|
|
20240924,174500,261120727,762,762,762,762,0
|
|
20240924,174400,261120727,762,762,762,762,0
|
|
20240924,174300,261120727,762,762,762,762,0
|
|
20240924,174200,261120727,762,762,762,762,0
|
|
20240924,174100,261120727,762,762,762,762,0
|
|
20240924,174000,261120727,762,762,762,762,0
|
|
20240924,173900,261120727,762,762,762,762,0
|
|
20240924,173800,261120727,762,762,762,762,0
|
|
20240924,173700,261120727,762,762,762,762,2577
|
|
20240924,173600,261120727,762,762,762,762,0
|
|
20240924,173500,261120727,762,762,762,762,0
|
|
20240924,173400,261120727,762,762,762,762,0
|
|
20240924,173300,261120727,762,762,762,762,0
|
|
20240924,173200,261120727,762,762,762,762,0
|
|
20240924,173100,261120727,762,762,762,762,0
|
|
20240924,173000,261120727,762,762,762,762,0
|
|
20240924,172900,261120727,762,762,762,762,0
|
|
20240924,172800,261120727,762,762,762,762,0
|
|
20240924,172700,261120727,762,762,762,762,0
|
|
20240924,172600,261120727,762,762,762,762,0
|
|
20240924,172500,261120727,762,762,762,762,0
|
|
20240924,172400,261120727,762,762,762,762,0
|
|
20240924,172300,261120727,762,762,762,762,0
|
|
20240924,172200,261120727,762,762,762,762,0
|
|
20240924,172100,261120727,762,762,762,762,0
|
|
20240924,172000,261120727,762,762,762,762,0
|
|
20240924,171900,261120727,762,762,762,762,0
|
|
20240924,171800,261120727,762,762,762,762,0
|
|
20240924,171700,261120727,762,762,762,762,0
|
|
20240924,171600,261120727,762,762,762,762,0
|
|
20240924,171500,261120727,762,762,762,762,0
|
|
20240924,171400,261120727,762,762,762,762,0
|
|
20240924,171300,261120727,762,762,762,762,0
|
|
20240924,171200,261120727,762,762,762,762,0
|
|
20240924,171100,261120727,762,762,762,762,0
|
|
20240924,171000,261120727,762,762,762,762,0
|
|
20240924,170900,261120727,762,762,762,762,0
|
|
20240924,170800,261120727,762,762,762,762,0
|
|
20240924,170700,261120727,762,762,762,762,2577
|
|
20240924,170600,261120727,762,762,762,762,0
|
|
20240924,170500,261120727,762,762,762,762,0
|
|
20240924,170400,261120727,762,762,762,762,0
|
|
20240924,170300,261120727,762,762,762,762,0
|
|
20240924,170200,261120727,762,762,762,762,0
|
|
20240924,170100,261120727,762,762,762,762,0
|
|
20240924,170000,261120727,762,762,762,762,0
|
|
20240924,165900,261120727,762,762,762,762,0
|
|
20240924,165800,261120727,762,762,762,762,0
|
|
20240924,165700,261120727,762,762,762,762,0
|
|
20240924,165600,261120727,762,762,762,762,0
|
|
20240924,165500,261120727,762,762,762,762,0
|
|
20240924,165400,261120727,762,762,762,762,0
|
|
20240924,165300,261120727,762,762,762,762,0
|
|
20240924,165200,261120727,762,762,762,762,0
|
|
20240924,165100,261120727,762,762,762,762,0
|
|
20240924,165000,261120727,762,762,762,762,0
|
|
20240924,164900,261120727,762,762,762,762,0
|
|
20240924,164800,261120727,762,762,762,762,0
|
|
20240924,164700,261120727,762,762,762,762,0
|
|
20240924,164600,261120727,762,762,762,762,0
|
|
20240924,164500,261120727,762,762,762,762,0
|
|
20240924,164400,261120727,762,762,762,762,0
|
|
20240924,164300,261120727,762,762,762,762,0
|
|
20240924,164200,261120727,762,762,762,762,0
|
|
20240924,164100,261120727,762,762,762,762,0
|
|
20240924,164000,261120727,762,762,762,762,0
|
|
20240924,163900,261120727,762,762,762,762,0
|
|
20240924,163800,261120727,762,762,762,762,0
|
|
20240924,163700,261120727,762,762,762,762,2577
|
|
20240924,163600,261120727,762,762,762,762,0
|
|
20240924,163500,261120727,762,762,762,762,0
|
|
20240924,163400,261120727,762,762,762,762,0
|
|
20240924,163300,261120727,762,762,762,762,0
|
|
20240924,163200,261120727,762,762,762,762,0
|
|
20240924,163100,261120727,762,762,762,762,0
|
|
20240924,163000,261120727,762,762,762,762,0
|
|
20240924,162900,261120727,762,762,762,762,0
|
|
20240924,162800,261120727,762,762,762,762,0
|
|
20240924,162700,261120727,762,762,762,762,0
|
|
20240924,162600,261120727,762,762,762,762,0
|
|
20240924,162500,261120727,762,762,762,762,0
|
|
20240924,162400,261120727,762,762,762,762,0
|
|
20240924,162300,261120727,762,762,762,762,0
|
|
20240924,162200,261120727,762,762,762,762,0
|
|
20240924,162100,261120727,762,762,762,762,0
|
|
20240924,162000,261120727,762,762,762,762,0
|
|
20240924,161900,261120727,762,762,762,762,0
|
|
20240924,161800,261120727,762,762,762,762,0
|
|
20240924,161700,261120727,762,762,762,762,0
|
|
20240924,161600,261120727,762,762,762,762,0
|
|
20240924,161500,261120727,762,762,762,762,0
|
|
20240924,161400,261120727,762,762,762,762,0
|
|
20240924,161300,261120727,762,762,762,762,0
|
|
20240924,161200,261120727,762,762,762,762,0
|
|
20240924,161100,261120727,762,762,762,762,0
|
|
20240924,161000,261120727,762,762,762,762,0
|
|
20240924,160900,261120727,762,762,762,762,0
|
|
20240924,160800,261120727,762,762,762,762,0
|
|
20240924,160700,261120727,762,762,762,762,2577
|
|
20240924,160600,261120727,762,762,762,762,0
|
|
20240924,160500,261120727,762,762,762,762,0
|
|
20240924,160400,261120727,762,762,762,762,0
|
|
20240924,160300,261120727,762,762,762,762,0
|
|
20240924,160200,261120727,762,762,762,762,0
|
|
20240924,160100,261120727,762,762,762,762,0
|
|
20240924,160000,261120727,762,762,762,762,0
|
|
20240924,155900,261120727,762,762,762,762,0
|
|
20240924,155800,261120727,762,762,762,762,0
|
|
20240924,155700,261120727,762,762,762,762,0
|
|
20240924,155600,261120727,762,762,762,762,0
|
|
20240924,155500,261120727,762,762,762,762,0
|
|
20240924,155400,261120727,762,762,762,762,0
|
|
20240924,155300,261120727,762,762,762,762,0
|
|
20240924,155200,261120727,762,762,762,762,0
|
|
20240924,155100,261120727,762,762,762,762,0
|
|
20240924,155000,261120727,762,762,762,762,0
|
|
20240924,154900,261120727,762,762,762,762,0
|
|
20240924,154800,261120727,762,762,762,762,0
|
|
20240924,154700,261120727,762,762,762,762,0
|
|
20240924,154600,261120727,762,762,762,762,0
|
|
20240924,154500,261120727,762,762,762,762,0
|
|
20240924,154400,261120727,762,762,762,762,0
|
|
20240924,154300,261120727,762,762,762,762,0
|
|
20240924,154200,261120727,762,762,762,762,0
|
|
20240924,154100,261120727,762,762,762,762,0
|
|
20240924,154000,261120727,762,762,762,762,0
|
|
20240924,153900,261120727,762,762,762,762,0
|
|
20240924,153800,261120727,762,762,762,762,0
|
|
20240924,153700,261120727,762,762,762,762,2577
|
|
20240924,153600,261120727,762,762,762,762,0
|
|
20240924,153500,261120727,762,762,762,762,0
|
|
20240924,153400,261120727,762,762,762,762,0
|
|
20240924,153300,261120727,762,762,762,762,0
|
|
20240924,153200,261120727,762,762,762,762,0
|
|
20240924,153100,261120727,762,762,762,762,0
|
|
20240924,153000,261120727,762,762,762,762,2577
|
|
20240924,152900,259157053,762,762,762,762,0
|
|
20240924,152800,259157053,762,762,762,762,0
|
|
20240924,152700,259157053,762,762,762,762,0
|
|
20240924,152600,259157053,762,762,762,762,0
|
|
20240924,152500,259157053,762,762,762,762,0
|
|
20240924,152400,259157053,762,762,762,762,0
|
|
20240924,152300,259157053,762,762,762,762,0
|
|
20240924,152200,259157053,762,762,762,762,0
|
|
20240924,152100,259157053,762,762,762,762,0
|
|
20240924,152000,259157053,762,762,762,762,0
|
|
20240924,151900,259157053,762,762,762,762,346
|
|
20240924,151800,258893401,762,763,763,762,1355
|
|
20240924,151700,257859591,763,763,763,763,0
|
|
20240924,151600,257859591,763,763,763,763,2100
|
|
20240924,151500,256257291,762,763,763,762,23
|
|
20240924,151400,256239743,763,763,763,762,157
|
|
20240924,151300,256120052,763,763,763,763,0
|
|
20240924,151200,256120052,763,763,763,763,101
|
|
20240924,151100,256042989,763,763,763,763,10
|
|
20240924,151000,256035359,763,763,763,763,500
|
|
20240924,150900,255653859,763,763,763,763,0
|
|
20240924,150800,255653859,763,763,763,763,0
|
|
20240924,150700,255653859,763,763,763,762,643
|
|
20240924,150600,255163750,763,762,763,762,102
|
|
20240924,150500,255086025,762,762,762,762,1100
|
|
20240924,150400,254247825,762,762,762,762,160
|
|
20240924,150300,254125905,763,763,763,762,542
|
|
20240924,150200,253712680,762,763,763,762,405
|
|
20240924,150100,253403870,763,763,763,763,300
|
|
20240924,150000,253174970,763,763,763,763,200
|
|
20240924,145900,253022370,763,763,763,763,184
|
|
20240924,145800,252881978,763,763,763,763,0
|
|
20240924,145700,252881978,763,763,763,763,33
|
|
20240924,145600,252856799,763,763,763,763,3
|
|
20240924,145500,252854510,763,763,763,763,0
|
|
20240924,145400,252854510,763,763,763,763,1285
|
|
20240924,145300,251874055,763,763,763,763,66
|
|
20240924,145200,251823697,763,763,763,763,0
|
|
20240924,145100,251823697,763,763,763,763,0
|
|
20240924,145000,251823697,763,763,763,763,502
|
|
20240924,144900,251440671,763,763,763,763,400
|
|
20240924,144800,251135471,763,763,763,763,60
|
|
20240924,144700,251089691,763,763,763,763,393
|
|
20240924,144600,250789832,763,763,763,763,10
|
|
20240924,144500,250782202,762,762,762,762,10
|
|
20240924,144400,250774582,762,762,762,762,1
|
|
20240924,144300,250773820,762,762,762,762,50
|
|
20240924,144200,250735720,762,762,762,762,0
|
|
20240924,144100,250735720,762,762,762,762,100
|
|
20240924,144000,250659520,762,762,762,762,0
|
|
20240924,143900,250659520,762,762,762,762,477
|
|
20240924,143800,250296046,763,763,763,763,401
|
|
20240924,143700,249990083,763,763,763,763,1267
|
|
20240924,143600,249023362,763,763,763,763,2411
|
|
20240924,143500,247183769,763,763,763,763,700
|
|
20240924,143400,246649669,763,763,763,763,0
|
|
20240924,143300,246649669,763,763,763,763,0
|
|
20240924,143200,246649669,763,763,763,763,0
|
|
20240924,143100,246649669,763,763,763,763,0
|
|
20240924,143000,246649669,763,763,763,763,0
|
|
20240924,142900,246649669,763,763,763,763,3303
|
|
20240924,142800,244129480,763,763,763,763,203
|
|
20240924,142700,243974591,763,763,763,763,0
|
|
20240924,142600,243974591,763,763,763,763,1009
|
|
20240924,142500,243204724,763,762,763,762,850
|
|
20240924,142400,242556175,761,762,762,761,300
|
|
20240924,142300,242327761,763,763,763,763,2
|
|
20240924,142200,242326235,762,762,762,762,0
|
|
20240924,142100,242326235,762,762,762,762,253
|
|
20240924,142000,242133449,762,762,762,762,204
|
|
20240924,141900,241978001,762,762,762,762,2
|
|
20240924,141800,241976477,762,762,762,762,10
|
|
20240924,141700,241968857,762,762,762,762,0
|
|
20240924,141600,241968857,762,762,762,762,0
|
|
20240924,141500,241968857,762,762,762,762,467
|
|
20240924,141400,241613003,762,762,762,762,36
|
|
20240924,141300,241585571,762,762,762,762,39
|
|
20240924,141200,241555853,762,762,762,762,209
|
|
20240924,141100,241396595,762,762,762,761,552
|
|
20240924,141000,240975980,762,762,762,762,0
|
|
20240924,140900,240975980,762,762,762,761,74
|
|
20240924,140800,240919645,762,762,762,762,2000
|
|
20240924,140700,239395645,762,762,762,762,1000
|
|
20240924,140600,238633645,761,761,761,761,0
|
|
20240924,140500,238633645,761,762,762,761,51
|
|
20240924,140400,238594784,760,760,760,760,0
|
|
20240924,140300,238594784,760,760,760,760,0
|
|
20240924,140200,238594784,760,760,760,760,500
|
|
20240924,140100,238214784,760,760,760,760,0
|
|
20240924,140000,238214784,760,760,760,760,9686
|
|
20240924,135900,230853424,760,760,760,760,0
|
|
20240924,135800,230853424,760,760,760,760,0
|
|
20240924,135700,230853424,760,759,760,759,264
|
|
20240924,135600,230652798,760,760,760,760,0
|
|
20240924,135500,230652798,760,760,760,760,0
|
|
20240924,135400,230652798,760,760,760,760,4
|
|
20240924,135300,230649758,760,760,760,760,0
|
|
20240924,135200,230649758,760,760,760,760,138
|
|
20240924,135100,230544878,760,760,760,760,1000
|
|
20240924,135000,229784878,760,760,760,760,9835
|
|
20240924,134900,222310278,760,761,761,760,100
|
|
20240924,134800,222234273,760,760,760,760,0
|
|
20240924,134700,222234273,760,760,760,760,0
|
|
20240924,134600,222234273,760,760,760,760,1329
|
|
20240924,134500,221224233,760,760,760,760,1
|
|
20240924,134400,221223473,760,760,760,760,0
|
|
20240924,134300,221223473,760,760,760,760,11
|
|
20240924,134200,221215113,760,760,760,760,0
|
|
20240924,134100,221215113,760,760,760,760,0
|
|
20240924,134000,221215113,760,760,760,760,55
|
|
20240924,133900,221173313,762,762,762,762,0
|
|
20240924,133800,221173313,762,762,762,762,1
|
|
20240924,133700,221172551,759,759,759,759,0
|
|
20240924,133600,221172551,759,760,760,759,2960
|
|
20240924,133500,218924105,760,760,760,760,0
|
|
20240924,133400,218924105,760,760,760,760,0
|
|
20240924,133300,218924105,760,760,760,760,0
|
|
20240924,133200,218924105,760,761,761,760,4000
|
|
20240924,133100,215881875,762,762,762,761,5
|
|
20240924,133000,215878067,762,762,762,762,72
|
|
20240924,132900,215823203,762,762,762,762,0
|
|
20240924,132800,215823203,762,762,762,762,1
|
|
20240924,132700,215822441,762,762,762,762,0
|
|
20240924,132600,215822441,762,762,762,762,2450
|
|
20240924,132500,213955541,763,763,763,763,0
|
|
20240924,132400,213955541,763,763,763,763,7
|
|
20240924,132300,213950200,763,763,763,763,355
|
|
20240924,132200,213679335,763,763,763,763,500
|
|
20240924,132100,213297835,763,763,763,763,500
|
|
20240924,132000,212916335,763,763,763,763,50
|
|
20240924,131900,212878185,763,763,763,763,105
|
|
20240924,131800,212798070,763,762,763,762,720
|
|
20240924,131700,212249410,763,763,763,763,30
|
|
20240924,131600,212226520,763,763,763,763,95
|
|
20240924,131500,212154035,763,763,763,763,116
|
|
20240924,131400,212065527,762,762,762,762,2
|
|
20240924,131300,212064003,762,762,762,762,0
|
|
20240924,131200,212064003,762,762,762,762,201
|
|
20240924,131100,211910841,762,762,762,762,151
|
|
20240924,131000,211795779,764,764,764,764,10
|
|
20240924,130900,211788139,764,764,764,764,0
|
|
20240924,130800,211788139,764,764,764,764,0
|
|
20240924,130700,211788139,764,764,764,764,0
|
|
20240924,130600,211788139,764,764,764,764,2
|
|
20240924,130500,211786611,764,764,764,764,0
|
|
20240924,130400,211786611,764,764,764,764,298
|
|
20240924,130300,211558939,764,764,764,764,141
|
|
20240924,130200,211451215,764,764,764,764,0
|
|
20240924,130100,211451215,764,764,764,764,0
|
|
20240924,130000,211451215,764,763,764,763,1000
|
|
20240924,125900,210687438,761,761,761,761,0
|
|
20240924,125800,210687438,761,761,761,761,0
|
|
20240924,125700,210687438,761,761,761,761,0
|
|
20240924,125600,210687438,761,761,761,761,0
|
|
20240924,125500,210687438,761,761,761,761,0
|
|
20240924,125400,210687438,761,761,761,761,15
|
|
20240924,125300,210676023,761,761,761,761,0
|
|
20240924,125200,210676023,761,761,761,761,320
|
|
20240924,125100,210432503,761,761,761,761,264
|
|
20240924,125000,210231599,762,762,762,762,150
|
|
20240924,124900,210117299,764,763,764,763,1156
|
|
20240924,124800,209234615,764,764,764,764,0
|
|
20240924,124700,209234615,764,764,764,764,0
|
|
20240924,124600,209234615,764,764,764,764,832
|
|
20240924,124500,208598967,765,765,765,765,0
|
|
20240924,124400,208598967,765,765,765,765,0
|
|
20240924,124300,208598967,765,766,766,765,1057
|
|
20240924,124200,207790361,766,766,766,766,0
|
|
20240924,124100,207790361,766,766,766,766,0
|
|
20240924,124000,207790361,766,766,766,766,0
|
|
20240924,123900,207790361,766,766,766,766,204
|
|
20240924,123800,207634097,765,764,765,764,213
|
|
20240924,123700,207471356,764,764,764,764,1134
|
|
20240924,123600,206604980,764,764,764,764,1000
|
|
20240924,123500,205840980,764,764,764,764,0
|
|
20240924,123400,205840980,764,764,764,764,16
|
|
20240924,123300,205828756,763,763,763,763,0
|
|
20240924,123200,205828756,763,763,763,763,1000
|
|
20240924,123100,205065756,763,763,763,763,0
|
|
20240924,123000,205065756,763,763,763,763,11
|
|
20240924,122900,205057363,763,763,763,763,118
|
|
20240924,122800,204967329,761,761,761,761,0
|
|
20240924,122700,204967329,761,761,761,761,62
|
|
20240924,122600,204920147,760,760,760,760,0
|
|
20240924,122500,204920147,760,760,760,760,0
|
|
20240924,122400,204920147,760,760,760,760,180
|
|
20240924,122300,204783347,764,764,764,764,0
|
|
20240924,122200,204783347,764,764,764,764,0
|
|
20240924,122100,204783347,764,764,764,763,1264
|
|
20240924,122000,203817705,764,760,764,760,1348
|
|
20240924,121900,202793221,760,760,760,760,1763
|
|
20240924,121800,201453341,760,760,760,760,2594
|
|
20240924,121700,199481901,760,760,760,760,568
|
|
20240924,121600,199050221,760,763,763,760,3228
|
|
20240924,121500,196596886,760,760,760,760,25
|
|
20240924,121400,196577886,760,760,760,760,0
|
|
20240924,121300,196577886,760,760,760,760,0
|
|
20240924,121200,196577886,760,760,760,760,0
|
|
20240924,121100,196577886,760,760,760,760,27
|
|
20240924,121000,196557366,760,760,760,760,0
|
|
20240924,120900,196557366,760,760,760,760,500
|
|
20240924,120800,196177366,762,760,762,760,182
|
|
20240924,120700,196039040,760,760,760,760,1000
|
|
20240924,120600,195279040,763,763,763,763,12
|
|
20240924,120500,195269884,760,762,763,760,8429
|
|
20240924,120400,188859272,763,763,763,763,21
|
|
20240924,120300,188843249,763,763,763,763,430
|
|
20240924,120200,188515159,763,763,763,763,700
|
|
20240924,120100,187981059,763,763,763,763,9
|
|
20240924,120000,187974192,763,763,763,763,0
|
|
20240924,115900,187974192,763,763,763,763,10
|
|
20240924,115800,187966562,763,763,763,763,150
|
|
20240924,115700,187852112,762,762,762,762,50
|
|
20240924,115600,187814012,763,763,763,763,96
|
|
20240924,115500,187740764,763,763,763,763,9
|
|
20240924,115400,187733897,762,762,762,762,200
|
|
20240924,115300,187581497,763,763,763,763,491
|
|
20240924,115200,187206864,762,763,764,762,1491
|
|
20240924,115100,186070117,762,763,763,762,81
|
|
20240924,115000,186008394,763,763,763,763,219
|
|
20240924,114900,185841297,763,763,763,763,235
|
|
20240924,114800,185661992,763,763,763,763,0
|
|
20240924,114700,185661992,763,763,763,763,0
|
|
20240924,114600,185661992,763,763,763,763,0
|
|
20240924,114500,185661992,763,763,763,763,244
|
|
20240924,114400,185475820,763,763,763,763,0
|
|
20240924,114300,185475820,763,763,763,763,0
|
|
20240924,114200,185475820,763,763,763,763,10
|
|
20240924,114100,185468190,763,763,763,763,0
|
|
20240924,114000,185468190,763,763,763,763,204
|
|
20240924,113900,185312538,762,762,762,762,0
|
|
20240924,113800,185312538,762,762,762,762,0
|
|
20240924,113700,185312538,762,762,762,762,50
|
|
20240924,113600,185274438,761,761,761,761,0
|
|
20240924,113500,185274438,761,761,761,761,0
|
|
20240924,113400,185274438,761,761,761,761,12
|
|
20240924,113300,185265306,762,762,762,762,5
|
|
20240924,113200,185261496,764,764,764,764,0
|
|
20240924,113100,185261496,764,764,764,764,0
|
|
20240924,113000,185261496,764,764,764,764,10
|
|
20240924,112900,185253856,764,764,764,764,500
|
|
20240924,112800,184871856,764,764,764,764,22
|
|
20240924,112700,184855048,761,761,761,761,0
|
|
20240924,112600,184855048,761,761,761,761,0
|
|
20240924,112500,184855048,761,763,763,761,5105
|
|
20240924,112400,180969210,762,762,762,762,0
|
|
20240924,112300,180969210,762,762,762,762,0
|
|
20240924,112200,180969210,762,762,762,762,25
|
|
20240924,112100,180950160,761,761,761,761,0
|
|
20240924,112000,180950160,761,761,761,761,18
|
|
20240924,111900,180936462,761,763,763,761,2400
|
|
20240924,111800,179108319,763,763,763,763,1
|
|
20240924,111700,179107556,762,762,762,762,0
|
|
20240924,111600,179107556,762,768,768,762,281
|
|
20240924,111500,178892938,768,768,768,768,0
|
|
20240924,111400,178892938,768,768,768,768,1667
|
|
20240924,111300,177612682,768,768,768,768,0
|
|
20240924,111200,177612682,768,768,768,768,0
|
|
20240924,111100,177612682,768,768,768,768,693
|
|
20240924,111000,177080458,768,768,768,768,0
|
|
20240924,110900,177080458,768,768,768,768,0
|
|
20240924,110800,177080458,768,768,768,768,214
|
|
20240924,110700,176916106,768,768,768,768,0
|
|
20240924,110600,176916106,768,768,768,762,416
|
|
20240924,110500,176597008,768,767,768,767,1574
|
|
20240924,110400,175388182,767,767,767,767,0
|
|
20240924,110300,175388182,767,767,767,767,200
|
|
20240924,110200,175234782,767,767,767,767,1502
|
|
20240924,110100,174082748,767,767,767,767,0
|
|
20240924,110000,174082748,767,767,767,767,0
|
|
20240924,105900,174082748,767,767,767,767,1
|
|
20240924,105800,174081981,766,763,766,761,4123
|
|
20240924,105700,170936751,765,765,765,765,1
|
|
20240924,105600,170935986,767,767,767,767,100
|
|
20240924,105500,170859286,765,765,765,765,3094
|
|
20240924,105400,168492376,763,765,765,763,11
|
|
20240924,105300,168483963,765,765,765,765,10
|
|
20240924,105200,168476313,765,765,765,765,1
|
|
20240924,105100,168475548,762,762,762,762,100
|
|
20240924,105000,168399348,762,762,762,762,0
|
|
20240924,104900,168399348,762,763,763,762,245
|
|
20240924,104800,168212642,763,763,763,763,100
|
|
20240924,104700,168136342,765,765,765,765,0
|
|
20240924,104600,168136342,765,765,765,765,4
|
|
20240924,104500,168133282,765,765,765,765,1000
|
|
20240924,104400,167368282,765,765,765,765,0
|
|
20240924,104300,167368282,765,765,765,765,35
|
|
20240924,104200,167341507,765,765,765,765,761
|
|
20240924,104100,166759342,765,765,765,765,1
|
|
20240924,104000,166758577,761,761,761,761,1800
|
|
20240924,103900,165388777,761,761,761,761,0
|
|
20240924,103800,165388777,761,764,764,761,16271
|
|
20240924,103700,152993695,764,764,764,764,0
|
|
20240924,103600,152993695,764,764,764,764,0
|
|
20240924,103500,152993695,764,764,764,764,100
|
|
20240924,103400,152917295,764,764,764,764,0
|
|
20240924,103300,152917295,764,764,764,764,0
|
|
20240924,103200,152917295,764,764,764,764,431
|
|
20240924,103100,152588011,764,763,764,763,191
|
|
20240924,103000,152442218,763,764,764,763,327
|
|
20240924,102900,152192666,764,765,765,764,2531
|
|
20240924,102800,150258952,765,765,765,765,61
|
|
20240924,102700,150212287,767,767,767,767,29
|
|
20240924,102600,150190044,767,767,767,767,500
|
|
20240924,102500,149806544,767,767,767,767,0
|
|
20240924,102400,149806544,767,767,767,767,0
|
|
20240924,102300,149806544,767,764,767,764,53
|
|
20240924,102200,149766049,763,763,763,763,0
|
|
20240924,102100,149766049,763,768,768,763,601
|
|
20240924,102000,149304486,763,763,763,763,9
|
|
20240924,101900,149297619,768,763,768,763,2
|
|
20240924,101800,149296088,763,764,764,763,359
|
|
20240924,101700,149022156,764,765,765,764,285
|
|
20240924,101600,148804352,765,765,765,765,117
|
|
20240924,101500,148714847,765,765,765,765,80
|
|
20240924,101400,148653647,765,765,765,765,402
|
|
20240924,101300,148346117,765,767,767,765,469
|
|
20240924,101200,147987310,765,766,766,765,2000
|
|
20240924,101100,146457119,767,767,767,767,10
|
|
20240924,101000,146449449,767,767,767,767,0
|
|
20240924,100900,146449449,767,767,767,767,19
|
|
20240924,100800,146434876,767,767,767,767,14
|
|
20240924,100700,146424138,768,768,768,768,600
|
|
20240924,100600,145963338,768,768,768,768,12
|
|
20240924,100500,145954122,766,766,766,766,0
|
|
20240924,100400,145954122,766,764,766,764,1221
|
|
20240924,100300,145019565,764,763,764,763,124
|
|
20240924,100200,144924944,763,764,764,763,21
|
|
20240924,100100,144908912,763,764,764,763,414
|
|
20240924,100000,144592806,765,766,766,765,22
|
|
20240924,095900,144575964,766,767,767,766,292
|
|
20240924,095800,144352291,766,766,766,766,1
|
|
20240924,095700,144351525,768,768,768,768,32
|
|
20240924,095600,144326949,768,768,768,768,0
|
|
20240924,095500,144326949,768,768,768,768,1
|
|
20240924,095400,144326181,768,768,768,768,1000
|
|
20240924,095300,143558181,768,766,768,766,2
|
|
20240924,095200,143556647,766,766,766,766,9
|
|
20240924,095100,143549753,766,766,766,766,0
|
|
20240924,095000,143549753,766,766,766,766,1
|
|
20240924,094900,143548987,766,766,766,766,2
|
|
20240924,094800,143547455,764,766,766,764,340
|
|
20240924,094700,143287085,766,766,766,766,501
|
|
20240924,094600,142903319,766,766,766,765,11
|
|
20240924,094500,142894902,765,765,765,765,360
|
|
20240924,094400,142619502,766,766,766,766,74
|
|
20240924,094300,142562818,766,766,766,766,112
|
|
20240924,094200,142477026,766,766,766,766,0
|
|
20240924,094100,142477026,766,766,766,766,789
|
|
20240924,094000,141872652,766,765,766,765,2227
|
|
20240924,093900,140168837,765,764,765,764,10
|
|
20240924,093800,140161190,765,765,766,765,3114
|
|
20240924,093700,137778979,765,765,765,764,96
|
|
20240924,093600,137705540,765,765,765,765,250
|
|
20240924,093500,137514290,765,766,766,765,150
|
|
20240924,093400,137399490,766,765,766,762,8532
|
|
20240924,093300,130887305,765,768,768,763,5544
|
|
20240924,093200,126646221,768,768,768,768,1925
|
|
20240924,093100,125167821,767,767,767,767,1800
|
|
20240924,093000,123787221,767,766,767,766,342
|
|
20240924,092900,123525207,766,766,766,766,125
|
|
20240924,092800,123429457,767,767,767,767,201
|
|
20240924,092700,123275290,767,767,767,767,2
|
|
20240924,092600,123273756,766,766,766,766,8
|
|
20240924,092500,123267628,766,766,766,766,296
|
|
20240924,092400,123040892,766,768,768,766,828
|
|
20240924,092300,122405988,766,766,768,766,327
|
|
20240924,092200,122155474,768,768,768,766,287
|
|
20240924,092100,121935074,768,765,768,762,1766
|
|
20240924,092000,120584078,765,765,765,761,4299
|
|
20240924,091900,117295347,765,766,766,762,12174
|
|
20240924,091800,108013224,762,766,769,762,25637
|
|
20240924,091700,88385370,766,764,766,762,11409
|
|
20240924,091600,79648649,764,766,766,763,1709
|
|
20240924,091500,78344347,766,765,767,765,1519
|
|
20240924,091400,77182301,765,767,767,763,2767
|
|
20240924,091300,75069758,765,769,769,765,630
|
|
20240924,091200,74587355,772,773,773,769,58
|
|
20240924,091100,74542706,774,774,774,774,6431
|
|
20240924,091000,69565112,774,769,774,769,2498
|
|
20240924,090900,67636545,774,767,774,766,15933
|
|
20240924,090800,55391283,768,764,768,764,219
|
|
20240924,090700,55223353,766,764,766,763,756
|
|
20240924,090600,54645537,765,765,765,763,3550
|
|
20240924,090500,51933787,764,764,765,763,6970
|
|
20240924,090400,46606933,765,768,768,765,13294
|
|
20240924,090300,36434402,768,768,768,768,55
|
|
20240924,090200,36392162,765,767,769,765,6966
|
|
20240924,090100,31048122,767,768,768,767,6420
|
|
20240924,090000,26122965,768,767,769,766,34053
|