640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,193700,229183907,767,767,767,767,3546
|
|
20240925,193600,229183907,767,767,767,767,0
|
|
20240925,193500,229183907,767,767,767,767,0
|
|
20240925,193400,229183907,767,767,767,767,0
|
|
20240925,193300,229183907,767,767,767,767,0
|
|
20240925,193200,229183907,767,767,767,767,0
|
|
20240925,193100,229183907,767,767,767,767,0
|
|
20240925,193000,229183907,767,767,767,767,0
|
|
20240925,192900,229183907,767,767,767,767,0
|
|
20240925,192800,229183907,767,767,767,767,0
|
|
20240925,192700,229183907,767,767,767,767,0
|
|
20240925,192600,229183907,767,767,767,767,0
|
|
20240925,192500,229183907,767,767,767,767,0
|
|
20240925,192400,229183907,767,767,767,767,0
|
|
20240925,192300,229183907,767,767,767,767,0
|
|
20240925,192200,229183907,767,767,767,767,0
|
|
20240925,192100,229183907,767,767,767,767,0
|
|
20240925,192000,229183907,767,767,767,767,0
|
|
20240925,191900,229183907,767,767,767,767,0
|
|
20240925,191800,229183907,767,767,767,767,0
|
|
20240925,191700,229183907,767,767,767,767,0
|
|
20240925,191600,229183907,767,767,767,767,0
|
|
20240925,191500,229183907,767,767,767,767,0
|
|
20240925,191400,229183907,767,767,767,767,0
|
|
20240925,191300,229183907,767,767,767,767,0
|
|
20240925,191200,229183907,767,767,767,767,0
|
|
20240925,191100,229183907,767,767,767,767,0
|
|
20240925,191000,229183907,767,767,767,767,0
|
|
20240925,190900,229183907,767,767,767,767,0
|
|
20240925,190800,229183907,767,767,767,767,0
|
|
20240925,190700,229183907,767,767,767,767,3546
|
|
20240925,190600,229183907,767,767,767,767,0
|
|
20240925,190500,229183907,767,767,767,767,0
|
|
20240925,190400,229183907,767,767,767,767,0
|
|
20240925,190300,229183907,767,767,767,767,0
|
|
20240925,190200,229183907,767,767,767,767,0
|
|
20240925,190100,229183907,767,767,767,767,0
|
|
20240925,190000,229183907,767,767,767,767,0
|
|
20240925,185900,229183907,767,767,767,767,0
|
|
20240925,185800,229183907,767,767,767,767,0
|
|
20240925,185700,229183907,767,767,767,767,0
|
|
20240925,185600,229183907,767,767,767,767,0
|
|
20240925,185500,229183907,767,767,767,767,0
|
|
20240925,185400,229183907,767,767,767,767,0
|
|
20240925,185300,229183907,767,767,767,767,0
|
|
20240925,185200,229183907,767,767,767,767,0
|
|
20240925,185100,229183907,767,767,767,767,0
|
|
20240925,185000,229183907,767,767,767,767,0
|
|
20240925,184900,229183907,767,767,767,767,0
|
|
20240925,184800,229183907,767,767,767,767,0
|
|
20240925,184700,229183907,767,767,767,767,0
|
|
20240925,184600,229183907,767,767,767,767,0
|
|
20240925,184500,229183907,767,767,767,767,0
|
|
20240925,184400,229183907,767,767,767,767,0
|
|
20240925,184300,229183907,767,767,767,767,0
|
|
20240925,184200,229183907,767,767,767,767,0
|
|
20240925,184100,229183907,767,767,767,767,0
|
|
20240925,184000,229183907,767,767,767,767,0
|
|
20240925,183900,229183907,767,767,767,767,0
|
|
20240925,183800,229183907,767,767,767,767,0
|
|
20240925,183700,229183907,767,767,767,767,3546
|
|
20240925,183600,229183907,767,767,767,767,0
|
|
20240925,183500,229183907,767,767,767,767,0
|
|
20240925,183400,229183907,767,767,767,767,0
|
|
20240925,183300,229183907,767,767,767,767,0
|
|
20240925,183200,229183907,767,767,767,767,0
|
|
20240925,183100,229183907,767,767,767,767,0
|
|
20240925,183000,229183907,767,767,767,767,0
|
|
20240925,182900,229183907,767,767,767,767,0
|
|
20240925,182800,229183907,767,767,767,767,0
|
|
20240925,182700,229183907,767,767,767,767,0
|
|
20240925,182600,229183907,767,767,767,767,0
|
|
20240925,182500,229183907,767,767,767,767,0
|
|
20240925,182400,229183907,767,767,767,767,0
|
|
20240925,182300,229183907,767,767,767,767,0
|
|
20240925,182200,229183907,767,767,767,767,0
|
|
20240925,182100,229183907,767,767,767,767,0
|
|
20240925,182000,229183907,767,767,767,767,0
|
|
20240925,181900,229183907,767,767,767,767,0
|
|
20240925,181800,229183907,767,767,767,767,0
|
|
20240925,181700,229183907,767,767,767,767,0
|
|
20240925,181600,229183907,767,767,767,767,0
|
|
20240925,181500,229183907,767,767,767,767,0
|
|
20240925,181400,229183907,767,767,767,767,0
|
|
20240925,181300,229183907,767,767,767,767,0
|
|
20240925,181200,229183907,767,767,767,767,0
|
|
20240925,181100,229183907,767,767,767,767,0
|
|
20240925,181000,229183907,767,767,767,767,0
|
|
20240925,180900,229183907,767,767,767,767,0
|
|
20240925,180800,229183907,767,767,767,767,0
|
|
20240925,180700,229183907,767,767,767,767,3546
|
|
20240925,180600,229183907,767,767,767,767,0
|
|
20240925,180500,229183907,767,767,767,767,0
|
|
20240925,180400,229183907,767,767,767,767,0
|
|
20240925,180300,229183907,767,767,767,767,0
|
|
20240925,180200,229183907,767,767,767,767,0
|
|
20240925,180100,229183907,767,767,767,767,0
|
|
20240925,180000,229183907,767,767,767,767,0
|
|
20240925,175900,229183907,767,767,767,767,0
|
|
20240925,175800,229183907,767,767,767,767,0
|
|
20240925,175700,229183907,767,767,767,767,0
|
|
20240925,175600,229183907,767,767,767,767,0
|
|
20240925,175500,229183907,767,767,767,767,0
|
|
20240925,175400,229183907,767,767,767,767,0
|
|
20240925,175300,229183907,767,767,767,767,0
|
|
20240925,175200,229183907,767,767,767,767,0
|
|
20240925,175100,229183907,767,767,767,767,0
|
|
20240925,175000,229183907,767,767,767,767,0
|
|
20240925,174900,229183907,767,767,767,767,0
|
|
20240925,174800,229183907,767,767,767,767,0
|
|
20240925,174700,229183907,767,767,767,767,0
|
|
20240925,174600,229183907,767,767,767,767,0
|
|
20240925,174500,229183907,767,767,767,767,0
|
|
20240925,174400,229183907,767,767,767,767,0
|
|
20240925,174300,229183907,767,767,767,767,0
|
|
20240925,174200,229183907,767,767,767,767,0
|
|
20240925,174100,229183907,767,767,767,767,0
|
|
20240925,174000,229183907,767,767,767,767,0
|
|
20240925,173900,229183907,767,767,767,767,0
|
|
20240925,173800,229183907,767,767,767,767,0
|
|
20240925,173700,229183907,767,767,767,767,3546
|
|
20240925,173600,229183907,767,767,767,767,0
|
|
20240925,173500,229183907,767,767,767,767,0
|
|
20240925,173400,229183907,767,767,767,767,0
|
|
20240925,173300,229183907,767,767,767,767,0
|
|
20240925,173200,229183907,767,767,767,767,0
|
|
20240925,173100,229183907,767,767,767,767,0
|
|
20240925,173000,229183907,767,767,767,767,0
|
|
20240925,172900,229183907,767,767,767,767,0
|
|
20240925,172800,229183907,767,767,767,767,0
|
|
20240925,172700,229183907,767,767,767,767,0
|
|
20240925,172600,229183907,767,767,767,767,0
|
|
20240925,172500,229183907,767,767,767,767,0
|
|
20240925,172400,229183907,767,767,767,767,0
|
|
20240925,172300,229183907,767,767,767,767,0
|
|
20240925,172200,229183907,767,767,767,767,0
|
|
20240925,172100,229183907,767,767,767,767,0
|
|
20240925,172000,229183907,767,767,767,767,0
|
|
20240925,171900,229183907,767,767,767,767,0
|
|
20240925,171800,229183907,767,767,767,767,0
|
|
20240925,171700,229183907,767,767,767,767,0
|
|
20240925,171600,229183907,767,767,767,767,0
|
|
20240925,171500,229183907,767,767,767,767,0
|
|
20240925,171400,229183907,767,767,767,767,0
|
|
20240925,171300,229183907,767,767,767,767,0
|
|
20240925,171200,229183907,767,767,767,767,0
|
|
20240925,171100,229183907,767,767,767,767,0
|
|
20240925,171000,229183907,767,767,767,767,0
|
|
20240925,170900,229183907,767,767,767,767,0
|
|
20240925,170800,229183907,767,767,767,767,0
|
|
20240925,170700,229183907,767,767,767,767,3546
|
|
20240925,170600,229183907,767,767,767,767,0
|
|
20240925,170500,229183907,767,767,767,767,0
|
|
20240925,170400,229183907,767,767,767,767,0
|
|
20240925,170300,229183907,767,767,767,767,0
|
|
20240925,170200,229183907,767,767,767,767,0
|
|
20240925,170100,229183907,767,767,767,767,0
|
|
20240925,170000,229183907,767,767,767,767,0
|
|
20240925,165900,229183907,767,767,767,767,0
|
|
20240925,165800,229183907,767,767,767,767,0
|
|
20240925,165700,229183907,767,767,767,767,0
|
|
20240925,165600,229183907,767,767,767,767,0
|
|
20240925,165500,229183907,767,767,767,767,0
|
|
20240925,165400,229183907,767,767,767,767,0
|
|
20240925,165300,229183907,767,767,767,767,0
|
|
20240925,165200,229183907,767,767,767,767,0
|
|
20240925,165100,229183907,767,767,767,767,0
|
|
20240925,165000,229183907,767,767,767,767,0
|
|
20240925,164900,229183907,767,767,767,767,0
|
|
20240925,164800,229183907,767,767,767,767,0
|
|
20240925,164700,229183907,767,767,767,767,0
|
|
20240925,164600,229183907,767,767,767,767,0
|
|
20240925,164500,229183907,767,767,767,767,0
|
|
20240925,164400,229183907,767,767,767,767,0
|
|
20240925,164300,229183907,767,767,767,767,0
|
|
20240925,164200,229183907,767,767,767,767,0
|
|
20240925,164100,229183907,767,767,767,767,0
|
|
20240925,164000,229183907,767,767,767,767,0
|
|
20240925,163900,229183907,767,767,767,767,0
|
|
20240925,163800,229183907,767,767,767,767,0
|
|
20240925,163700,229183907,767,767,767,767,3546
|
|
20240925,163600,229183907,767,767,767,767,0
|
|
20240925,163500,229183907,767,767,767,767,0
|
|
20240925,163400,229183907,767,767,767,767,0
|
|
20240925,163300,229183907,767,767,767,767,0
|
|
20240925,163200,229183907,767,767,767,767,0
|
|
20240925,163100,229183907,767,767,767,767,0
|
|
20240925,163000,229183907,767,767,767,767,0
|
|
20240925,162900,229183907,767,767,767,767,0
|
|
20240925,162800,229183907,767,767,767,767,0
|
|
20240925,162700,229183907,767,767,767,767,0
|
|
20240925,162600,229183907,767,767,767,767,0
|
|
20240925,162500,229183907,767,767,767,767,0
|
|
20240925,162400,229183907,767,767,767,767,0
|
|
20240925,162300,229183907,767,767,767,767,0
|
|
20240925,162200,229183907,767,767,767,767,0
|
|
20240925,162100,229183907,767,767,767,767,0
|
|
20240925,162000,229183907,767,767,767,767,0
|
|
20240925,161900,229183907,767,767,767,767,0
|
|
20240925,161800,229183907,767,767,767,767,0
|
|
20240925,161700,229183907,767,767,767,767,0
|
|
20240925,161600,229183907,767,767,767,767,0
|
|
20240925,161500,229183907,767,767,767,767,0
|
|
20240925,161400,229183907,767,767,767,767,0
|
|
20240925,161300,229183907,767,767,767,767,0
|
|
20240925,161200,229183907,767,767,767,767,0
|
|
20240925,161100,229183907,767,767,767,767,0
|
|
20240925,161000,229183907,767,767,767,767,0
|
|
20240925,160900,229183907,767,767,767,767,0
|
|
20240925,160800,229183907,767,767,767,767,0
|
|
20240925,160700,229183907,767,767,767,767,3546
|
|
20240925,160600,229183907,767,767,767,767,0
|
|
20240925,160500,229183907,767,767,767,767,0
|
|
20240925,160400,229183907,767,767,767,767,0
|
|
20240925,160300,229183907,767,767,767,767,0
|
|
20240925,160200,229183907,767,767,767,767,0
|
|
20240925,160100,229183907,767,767,767,767,0
|
|
20240925,160000,229183907,767,767,767,767,0
|
|
20240925,155900,229183907,767,767,767,767,0
|
|
20240925,155800,229183907,767,767,767,767,0
|
|
20240925,155700,229183907,767,767,767,767,0
|
|
20240925,155600,229183907,767,767,767,767,0
|
|
20240925,155500,229183907,767,767,767,767,0
|
|
20240925,155400,229183907,767,767,767,767,0
|
|
20240925,155300,229183907,767,767,767,767,0
|
|
20240925,155200,229183907,767,767,767,767,0
|
|
20240925,155100,229183907,767,767,767,767,0
|
|
20240925,155000,229183907,767,767,767,767,0
|
|
20240925,154900,229183907,767,767,767,767,0
|
|
20240925,154800,229183907,767,767,767,767,0
|
|
20240925,154700,229183907,767,767,767,767,0
|
|
20240925,154600,229183907,767,767,767,767,0
|
|
20240925,154500,229183907,767,767,767,767,0
|
|
20240925,154400,229183907,767,767,767,767,0
|
|
20240925,154300,229183907,767,767,767,767,0
|
|
20240925,154200,229183907,767,767,767,767,0
|
|
20240925,154100,229183907,767,767,767,767,0
|
|
20240925,154000,229183907,767,767,767,767,0
|
|
20240925,153900,229183907,767,767,767,767,0
|
|
20240925,153800,229183907,767,767,767,767,0
|
|
20240925,153700,229183907,767,767,767,767,3546
|
|
20240925,153600,229183907,767,767,767,767,0
|
|
20240925,153500,229183907,767,767,767,767,0
|
|
20240925,153400,229183907,767,767,767,767,0
|
|
20240925,153300,229183907,767,767,767,767,0
|
|
20240925,153200,229183907,767,767,767,767,0
|
|
20240925,153100,229183907,767,767,767,767,0
|
|
20240925,153000,229183907,767,767,767,767,3546
|
|
20240925,152900,226464125,772,772,772,772,0
|
|
20240925,152800,226464125,772,772,772,772,0
|
|
20240925,152700,226464125,772,772,772,772,0
|
|
20240925,152600,226464125,772,772,772,772,0
|
|
20240925,152500,226464125,772,772,772,772,0
|
|
20240925,152400,226464125,772,772,772,772,0
|
|
20240925,152300,226464125,772,772,772,772,0
|
|
20240925,152200,226464125,772,772,772,772,0
|
|
20240925,152100,226464125,772,772,772,772,0
|
|
20240925,152000,226464125,772,772,772,772,0
|
|
20240925,151900,226464125,772,772,772,769,4212
|
|
20240925,151800,223222760,772,772,772,772,152
|
|
20240925,151700,223105416,770,770,770,770,80
|
|
20240925,151600,223043816,773,773,773,773,0
|
|
20240925,151500,223043816,773,773,773,773,1
|
|
20240925,151400,223043043,769,775,775,769,5265
|
|
20240925,151300,218991756,775,770,775,770,62
|
|
20240925,151200,218943966,769,772,772,769,16605
|
|
20240925,151100,206159684,772,772,772,772,2
|
|
20240925,151000,206158140,777,777,777,777,1
|
|
20240925,150900,206157363,772,772,772,772,221
|
|
20240925,150800,205986751,777,775,777,775,36
|
|
20240925,150700,205958848,772,772,772,772,164
|
|
20240925,150600,205832240,772,772,772,772,0
|
|
20240925,150500,205832240,772,772,772,772,36
|
|
20240925,150400,205804448,775,771,775,771,210
|
|
20240925,150300,205642498,775,774,775,774,500
|
|
20240925,150200,205255149,775,775,775,775,2
|
|
20240925,150100,205253599,775,775,775,775,100
|
|
20240925,150000,205176099,775,776,776,771,1697
|
|
20240925,145900,203867462,776,772,776,772,3529
|
|
20240925,145800,201142402,772,772,772,772,0
|
|
20240925,145700,201142402,772,772,772,772,67
|
|
20240925,145600,201090678,772,772,772,772,210
|
|
20240925,145500,200928558,776,776,776,776,0
|
|
20240925,145400,200928558,776,776,776,776,0
|
|
20240925,145300,200928558,776,776,776,776,354
|
|
20240925,145200,200653854,776,776,776,776,1220
|
|
20240925,145100,199707134,777,774,777,774,6858
|
|
20240925,145000,194380659,776,776,776,776,0
|
|
20240925,144900,194380659,776,776,776,771,3
|
|
20240925,144800,194378336,776,771,776,771,101
|
|
20240925,144700,194300460,771,771,771,771,1
|
|
20240925,144600,194299689,771,771,771,771,0
|
|
20240925,144500,194299689,771,771,771,771,0
|
|
20240925,144400,194299689,771,771,771,771,1000
|
|
20240925,144300,193528689,771,776,776,771,869
|
|
20240925,144200,192857261,773,773,773,773,0
|
|
20240925,144100,192857261,773,773,773,773,4
|
|
20240925,144000,192854169,776,773,776,773,285
|
|
20240925,143900,192633861,773,773,773,773,0
|
|
20240925,143800,192633861,773,773,773,773,100
|
|
20240925,143700,192556561,773,773,773,773,0
|
|
20240925,143600,192556561,773,773,773,773,0
|
|
20240925,143500,192556561,773,773,773,773,100
|
|
20240925,143400,192479261,773,773,773,773,16
|
|
20240925,143300,192466893,776,776,776,776,10
|
|
20240925,143200,192459133,776,776,776,776,2
|
|
20240925,143100,192457581,776,776,776,776,13
|
|
20240925,143000,192447493,776,776,776,776,1
|
|
20240925,142900,192446717,773,773,773,773,50
|
|
20240925,142800,192408067,776,776,776,776,6
|
|
20240925,142700,192403411,776,776,776,776,0
|
|
20240925,142600,192403411,776,776,776,776,0
|
|
20240925,142500,192403411,776,776,776,776,6
|
|
20240925,142400,192398755,777,777,777,777,0
|
|
20240925,142300,192398755,777,777,777,777,0
|
|
20240925,142200,192398755,777,777,777,777,0
|
|
20240925,142100,192398755,777,777,777,777,0
|
|
20240925,142000,192398755,777,777,777,777,0
|
|
20240925,141900,192398755,777,777,777,777,425
|
|
20240925,141800,192068530,777,777,777,777,0
|
|
20240925,141700,192068530,777,776,777,776,210
|
|
20240925,141600,191905429,771,771,771,771,0
|
|
20240925,141500,191905429,771,771,771,771,0
|
|
20240925,141400,191905429,771,771,771,771,1302
|
|
20240925,141300,190901587,771,774,774,771,2083
|
|
20240925,141200,189292926,776,776,776,776,0
|
|
20240925,141100,189292926,776,776,776,776,1
|
|
20240925,141000,189292150,776,776,776,776,611
|
|
20240925,140900,188818014,776,776,776,776,3
|
|
20240925,140800,188815686,776,776,776,776,0
|
|
20240925,140700,188815686,776,776,776,776,0
|
|
20240925,140600,188815686,776,775,776,775,24
|
|
20240925,140500,188797065,775,775,775,775,0
|
|
20240925,140400,188797065,775,775,775,775,1
|
|
20240925,140300,188796290,775,774,775,774,100
|
|
20240925,140200,188718794,773,773,773,773,0
|
|
20240925,140100,188718794,773,773,773,773,0
|
|
20240925,140000,188718794,773,773,773,773,0
|
|
20240925,135900,188718794,773,773,773,773,0
|
|
20240925,135800,188718794,773,773,773,773,0
|
|
20240925,135700,188718794,773,773,773,773,2158
|
|
20240925,135600,187050660,774,774,774,774,0
|
|
20240925,135500,187050660,774,776,776,774,247
|
|
20240925,135400,186859382,776,776,776,776,65
|
|
20240925,135300,186808942,776,776,776,776,160
|
|
20240925,135200,186684782,776,776,776,776,4
|
|
20240925,135100,186681678,776,776,776,776,18
|
|
20240925,135000,186667710,776,776,776,776,0
|
|
20240925,134900,186667710,776,776,776,776,6
|
|
20240925,134800,186663054,776,776,776,776,22
|
|
20240925,134700,186645982,776,776,776,776,0
|
|
20240925,134600,186645982,776,776,776,776,500
|
|
20240925,134500,186257982,776,776,776,776,60
|
|
20240925,134400,186211422,776,776,776,776,4
|
|
20240925,134300,186208318,776,776,776,776,10
|
|
20240925,134200,186200558,776,776,776,776,31
|
|
20240925,134100,186176502,777,777,777,777,0
|
|
20240925,134000,186176502,777,777,777,777,0
|
|
20240925,133900,186176502,777,777,777,777,0
|
|
20240925,133800,186176502,777,776,777,776,4290
|
|
20240925,133700,182844462,776,776,776,776,4
|
|
20240925,133600,182841358,777,774,777,773,5031
|
|
20240925,133500,178952137,777,776,777,776,10
|
|
20240925,133400,178944376,775,776,778,775,30
|
|
20240925,133300,178921113,778,778,778,778,135
|
|
20240925,133200,178816083,780,775,780,775,5194
|
|
20240925,133100,174789936,775,775,775,775,0
|
|
20240925,133000,174789936,775,775,775,775,1200
|
|
20240925,132900,173859936,775,774,775,774,2
|
|
20240925,132800,173858387,773,773,773,773,0
|
|
20240925,132700,173858387,773,773,773,773,0
|
|
20240925,132600,173858387,773,773,773,773,4
|
|
20240925,132500,173855295,775,775,775,775,20
|
|
20240925,132400,173839795,775,775,775,775,1
|
|
20240925,132300,173839020,775,775,775,775,0
|
|
20240925,132200,173839020,775,775,775,775,155
|
|
20240925,132100,173718895,774,774,774,774,6
|
|
20240925,132000,173714251,774,774,774,774,32
|
|
20240925,131900,173689483,774,774,774,774,235
|
|
20240925,131800,173507593,774,775,775,774,700
|
|
20240925,131700,172965368,775,775,775,775,0
|
|
20240925,131600,172965368,775,775,775,775,0
|
|
20240925,131500,172965368,775,775,775,775,7
|
|
20240925,131400,172959943,775,775,775,775,41
|
|
20240925,131300,172928168,777,777,777,777,0
|
|
20240925,131200,172928168,777,776,777,775,5440
|
|
20240925,131100,168712058,779,779,779,779,0
|
|
20240925,131000,168712058,779,779,779,779,0
|
|
20240925,130900,168712058,779,779,779,779,0
|
|
20240925,130800,168712058,779,779,779,779,0
|
|
20240925,130700,168712058,779,779,779,779,0
|
|
20240925,130600,168712058,779,779,779,779,7
|
|
20240925,130500,168706605,775,775,775,775,500
|
|
20240925,130400,168319105,775,775,775,775,48
|
|
20240925,130300,168281905,775,775,775,775,87
|
|
20240925,130200,168214480,781,781,781,781,0
|
|
20240925,130100,168214480,781,781,781,781,100
|
|
20240925,130000,168136380,781,777,781,777,9191
|
|
20240925,125900,160973406,778,778,778,778,0
|
|
20240925,125800,160973406,778,778,778,778,0
|
|
20240925,125700,160973406,778,778,778,778,0
|
|
20240925,125600,160973406,778,778,778,778,0
|
|
20240925,125500,160973406,778,779,779,778,511
|
|
20240925,125400,160575348,774,774,774,774,7258
|
|
20240925,125300,154957656,779,779,779,779,0
|
|
20240925,125200,154957656,779,778,779,778,710
|
|
20240925,125100,154405066,779,779,779,779,0
|
|
20240925,125000,154405066,779,779,779,779,691
|
|
20240925,124900,153866777,778,776,778,776,5149
|
|
20240925,124800,149861597,772,772,772,772,0
|
|
20240925,124700,149861597,772,772,772,772,0
|
|
20240925,124600,149861597,772,772,772,772,0
|
|
20240925,124500,149861597,772,772,772,772,6
|
|
20240925,124400,149856965,772,772,772,772,0
|
|
20240925,124300,149856965,772,772,772,772,0
|
|
20240925,124200,149856965,772,772,772,772,0
|
|
20240925,124100,149856965,772,776,776,772,4012
|
|
20240925,124000,146759683,776,776,776,776,0
|
|
20240925,123900,146759683,776,777,777,776,900
|
|
20240925,123800,146060983,776,772,776,772,1122
|
|
20240925,123700,145194755,772,772,772,772,0
|
|
20240925,123600,145194755,772,777,777,772,6011
|
|
20240925,123500,140549196,777,775,777,775,1500
|
|
20240925,123400,139386099,773,773,773,773,1000
|
|
20240925,123300,138613099,774,774,774,774,0
|
|
20240925,123200,138613099,774,774,774,774,0
|
|
20240925,123100,138613099,774,774,774,774,295
|
|
20240925,123000,138384769,774,774,774,774,222
|
|
20240925,122900,138212941,774,774,774,774,332
|
|
20240925,122800,137955973,775,775,775,775,0
|
|
20240925,122700,137955973,775,775,775,775,0
|
|
20240925,122600,137955973,775,775,775,775,35
|
|
20240925,122500,137928848,777,777,777,777,0
|
|
20240925,122400,137928848,777,777,777,777,0
|
|
20240925,122300,137928848,777,777,777,777,1
|
|
20240925,122200,137928071,777,777,777,777,1
|
|
20240925,122100,137927294,777,777,777,777,3
|
|
20240925,122000,137924963,777,777,777,777,0
|
|
20240925,121900,137924963,777,777,777,777,100
|
|
20240925,121800,137847263,777,777,777,777,6
|
|
20240925,121700,137842601,777,775,777,775,9863
|
|
20240925,121600,130184333,773,773,773,773,13506
|
|
20240925,121500,119744195,773,773,773,773,0
|
|
20240925,121400,119744195,773,773,773,773,0
|
|
20240925,121300,119744195,773,774,774,773,30
|
|
20240925,121200,119721004,774,774,774,774,1145
|
|
20240925,121100,118834774,774,774,774,774,123
|
|
20240925,121000,118739572,774,774,774,774,978
|
|
20240925,120900,117982600,774,774,774,774,0
|
|
20240925,120800,117982600,774,774,774,774,0
|
|
20240925,120700,117982600,774,774,774,774,293
|
|
20240925,120600,117755818,774,774,774,774,0
|
|
20240925,120500,117755818,774,774,774,774,0
|
|
20240925,120400,117755818,774,774,774,774,0
|
|
20240925,120300,117755818,774,774,774,774,0
|
|
20240925,120200,117755818,774,773,774,773,409
|
|
20240925,120100,117439652,774,774,774,774,0
|
|
20240925,120000,117439652,774,774,774,774,12
|
|
20240925,115900,117430364,774,774,774,774,0
|
|
20240925,115800,117430364,774,774,774,774,323
|
|
20240925,115700,117180362,774,774,774,774,500
|
|
20240925,115600,116793362,775,775,775,775,0
|
|
20240925,115500,116793362,775,775,775,775,278
|
|
20240925,115400,116577912,775,775,775,775,0
|
|
20240925,115300,116577912,775,775,775,775,20
|
|
20240925,115200,116562412,775,775,775,775,3
|
|
20240925,115100,116560087,775,775,775,775,52
|
|
20240925,115000,116519787,775,775,775,775,0
|
|
20240925,114900,116519787,775,775,775,775,57
|
|
20240925,114800,116475612,775,775,775,775,0
|
|
20240925,114700,116475612,775,775,775,775,0
|
|
20240925,114600,116475612,775,775,775,775,18
|
|
20240925,114500,116461662,775,775,775,775,60
|
|
20240925,114400,116415162,775,775,775,775,0
|
|
20240925,114300,116415162,775,775,775,775,398
|
|
20240925,114200,116106712,775,775,775,775,57
|
|
20240925,114100,116062537,774,774,774,774,0
|
|
20240925,114000,116062537,774,774,774,774,0
|
|
20240925,113900,116062537,774,774,774,774,0
|
|
20240925,113800,116062537,774,774,774,774,0
|
|
20240925,113700,116062537,774,774,774,774,19
|
|
20240925,113600,116047831,774,774,774,774,111
|
|
20240925,113500,115961917,774,774,774,774,0
|
|
20240925,113400,115961917,774,775,775,774,4
|
|
20240925,113300,115958819,775,775,775,775,0
|
|
20240925,113200,115958819,775,775,775,775,41
|
|
20240925,113100,115927044,775,775,775,775,0
|
|
20240925,113000,115927044,775,775,775,775,117
|
|
20240925,112900,115836369,776,776,776,776,20
|
|
20240925,112800,115820849,776,776,776,776,100
|
|
20240925,112700,115743249,775,776,776,775,114
|
|
20240925,112600,115654885,776,775,776,775,200
|
|
20240925,112500,115499785,775,773,775,773,1411
|
|
20240925,112400,114408882,773,773,773,773,1111
|
|
20240925,112300,113550079,773,773,773,773,73
|
|
20240925,112200,113493650,773,773,773,773,300
|
|
20240925,112100,113261750,773,773,773,773,55
|
|
20240925,112000,113219235,773,773,773,773,98
|
|
20240925,111900,113143481,773,773,773,773,0
|
|
20240925,111800,113143481,773,773,773,773,0
|
|
20240925,111700,113143481,773,773,773,773,0
|
|
20240925,111600,113143481,773,773,773,772,3846
|
|
20240925,111500,110171296,773,773,773,773,0
|
|
20240925,111400,110171296,773,773,773,773,117
|
|
20240925,111300,110080855,773,773,773,773,3
|
|
20240925,111200,110078536,773,771,773,771,163
|
|
20240925,111100,109952711,772,772,772,772,100
|
|
20240925,111000,109875511,773,773,773,773,0
|
|
20240925,110900,109875511,773,773,773,773,0
|
|
20240925,110800,109875511,773,773,773,773,10
|
|
20240925,110700,109867781,773,772,773,772,369
|
|
20240925,110600,109582826,772,772,772,772,10
|
|
20240925,110500,109575106,773,773,773,773,0
|
|
20240925,110400,109575106,773,773,773,773,230
|
|
20240925,110300,109397316,773,773,773,773,552
|
|
20240925,110200,108970620,773,773,773,773,1
|
|
20240925,110100,108969847,773,773,773,773,0
|
|
20240925,110000,108969847,773,773,773,773,8
|
|
20240925,105900,108963663,773,773,773,773,0
|
|
20240925,105800,108963663,773,773,773,773,0
|
|
20240925,105700,108963663,773,773,773,773,0
|
|
20240925,105600,108963663,773,773,773,773,12
|
|
20240925,105500,108954387,777,777,777,777,0
|
|
20240925,105400,108954387,777,777,777,777,0
|
|
20240925,105300,108954387,777,777,777,777,0
|
|
20240925,105200,108954387,777,777,777,777,30
|
|
20240925,105100,108931077,777,773,777,773,7641
|
|
20240925,105000,103016383,773,773,773,773,517
|
|
20240925,104900,102616742,773,773,773,773,500
|
|
20240925,104800,102230242,773,773,773,773,300
|
|
20240925,104700,101998342,773,774,774,773,1897
|
|
20240925,104600,100530861,773,773,773,773,943
|
|
20240925,104500,99801922,773,772,773,772,2202
|
|
20240925,104400,98100123,772,772,772,772,0
|
|
20240925,104300,98100123,772,772,772,772,300
|
|
20240925,104200,97868523,770,770,770,770,1010
|
|
20240925,104100,97090823,770,770,770,770,110
|
|
20240925,104000,97006123,770,770,770,770,7
|
|
20240925,103900,97000733,772,772,772,772,0
|
|
20240925,103800,97000733,772,772,772,772,1401
|
|
20240925,103700,95919161,772,771,772,771,1217
|
|
20240925,103600,94980117,772,772,772,772,0
|
|
20240925,103500,94980117,772,772,772,772,0
|
|
20240925,103400,94980117,772,772,772,772,0
|
|
20240925,103300,94980117,772,772,772,772,300
|
|
20240925,103200,94748517,772,772,772,772,0
|
|
20240925,103100,94748517,772,772,772,772,55
|
|
20240925,103000,94706057,772,772,772,772,100
|
|
20240925,102900,94628857,772,772,772,772,0
|
|
20240925,102800,94628857,772,772,772,772,1
|
|
20240925,102700,94628085,768,768,768,768,0
|
|
20240925,102600,94628085,768,768,768,768,719
|
|
20240925,102500,94075893,765,766,766,765,10000
|
|
20240925,102400,86425000,765,765,765,765,0
|
|
20240925,102300,86425000,765,766,766,765,2515
|
|
20240925,102200,84500313,766,766,766,766,0
|
|
20240925,102100,84500313,766,766,766,766,0
|
|
20240925,102000,84500313,766,772,772,766,6680
|
|
20240925,101900,79378848,772,772,772,772,0
|
|
20240925,101800,79378848,772,770,772,770,27
|
|
20240925,101700,79358056,770,770,770,770,0
|
|
20240925,101600,79358056,770,770,770,770,0
|
|
20240925,101500,79358056,770,771,771,770,1031
|
|
20240925,101400,78563773,773,773,773,773,0
|
|
20240925,101300,78563773,773,773,773,773,109
|
|
20240925,101200,78479516,774,773,774,773,41
|
|
20240925,101100,78447812,774,774,774,774,1
|
|
20240925,101000,78447038,771,771,771,771,14
|
|
20240925,100900,78436244,771,771,771,771,824
|
|
20240925,100800,77800940,773,773,773,771,889
|
|
20240925,100700,77114831,774,774,774,774,0
|
|
20240925,100600,77114831,774,773,774,773,470
|
|
20240925,100500,76751351,773,773,773,773,105
|
|
20240925,100400,76670186,774,774,774,774,0
|
|
20240925,100300,76670186,774,774,774,774,10
|
|
20240925,100200,76662446,774,775,775,774,4
|
|
20240925,100100,76659349,774,775,775,774,155
|
|
20240925,100000,76539324,777,777,777,777,0
|
|
20240925,095900,76539324,777,777,777,777,0
|
|
20240925,095800,76539324,777,777,777,777,500
|
|
20240925,095700,76150824,775,775,775,775,1475
|
|
20240925,095600,75007699,775,777,777,775,11
|
|
20240925,095500,74999154,777,777,777,777,22
|
|
20240925,095400,74982060,777,777,777,777,2088
|
|
20240925,095300,73359684,777,777,777,777,300
|
|
20240925,095200,73126584,778,778,778,778,0
|
|
20240925,095100,73126584,778,778,778,778,0
|
|
20240925,095000,73126584,778,778,778,778,9
|
|
20240925,094900,73119582,778,777,778,777,869
|
|
20240925,094800,72444100,777,774,777,774,4679
|
|
20240925,094700,68814804,774,772,774,772,7021
|
|
20240925,094600,63390475,770,770,770,770,4
|
|
20240925,094500,63387395,770,772,772,770,748
|
|
20240925,094400,62810912,772,772,772,772,314
|
|
20240925,094300,62568504,773,773,773,773,12
|
|
20240925,094200,62559228,773,773,773,773,12
|
|
20240925,094100,62549952,773,773,773,773,16
|
|
20240925,094000,62537584,773,772,773,772,1146
|
|
20240925,093900,61652871,771,771,771,771,0
|
|
20240925,093800,61652871,771,771,771,771,5
|
|
20240925,093700,61649016,772,772,772,772,15
|
|
20240925,093600,61637436,772,771,772,771,10
|
|
20240925,093500,61629717,770,770,770,770,4151
|
|
20240925,093400,58433447,770,770,770,770,577
|
|
20240925,093300,57989157,770,770,770,770,14
|
|
20240925,093200,57978377,770,772,772,770,1002
|
|
20240925,093100,57206661,771,771,771,771,92
|
|
20240925,093000,57135729,771,772,772,771,839
|
|
20240925,092900,56488857,773,773,773,773,0
|
|
20240925,092800,56488857,773,773,773,773,48
|
|
20240925,092700,56451753,773,773,775,773,8678
|
|
20240925,092600,49743585,773,773,775,773,3716
|
|
20240925,092500,46870313,773,773,773,772,1003
|
|
20240925,092400,46095045,772,771,772,771,1600
|
|
20240925,092300,44859895,771,770,771,770,8313
|
|
20240925,092200,38457240,770,770,770,770,23
|
|
20240925,092100,38439530,770,770,770,770,876
|
|
20240925,092000,37765010,770,768,770,766,1090
|
|
20240925,091900,36927015,765,766,766,765,17723
|
|
20240925,091800,23367916,766,766,766,766,1
|
|
20240925,091700,23367150,765,767,767,765,5000
|
|
20240925,091600,19540561,767,768,768,767,3394
|
|
20240925,091500,16936239,769,769,769,769,219
|
|
20240925,091400,16767828,769,769,769,769,199
|
|
20240925,091300,16614797,769,769,769,769,953
|
|
20240925,091200,15881940,769,769,769,769,5
|
|
20240925,091100,15878095,769,769,769,769,3
|
|
20240925,091000,15875788,769,769,769,769,606
|
|
20240925,090900,15409774,769,769,769,769,1207
|
|
20240925,090800,14481591,769,769,769,769,616
|
|
20240925,090700,14007887,769,769,769,769,20
|
|
20240925,090600,13992507,772,772,772,769,608
|
|
20240925,090500,13523134,772,772,772,772,3164
|
|
20240925,090400,11080526,772,772,772,772,0
|
|
20240925,090300,11080526,772,770,772,770,6218
|
|
20240925,090200,6285863,770,770,770,770,500
|
|
20240925,090100,5900863,770,770,770,770,484
|
|
20240925,090000,5528183,770,766,770,766,7136
|