639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,193600,305263070,793,793,793,793,11354
|
|
20240926,193500,305263070,793,793,793,793,0
|
|
20240926,193400,305263070,793,793,793,793,0
|
|
20240926,193300,305263070,793,793,793,793,0
|
|
20240926,193200,305263070,793,793,793,793,0
|
|
20240926,193100,305263070,793,793,793,793,0
|
|
20240926,193000,305263070,793,793,793,793,0
|
|
20240926,192900,305263070,793,793,793,793,0
|
|
20240926,192800,305263070,793,793,793,793,0
|
|
20240926,192700,305263070,793,793,793,793,0
|
|
20240926,192600,305263070,793,793,793,793,0
|
|
20240926,192500,305263070,793,793,793,793,0
|
|
20240926,192400,305263070,793,793,793,793,0
|
|
20240926,192300,305263070,793,793,793,793,0
|
|
20240926,192200,305263070,793,793,793,793,0
|
|
20240926,192100,305263070,793,793,793,793,0
|
|
20240926,192000,305263070,793,793,793,793,0
|
|
20240926,191900,305263070,793,793,793,793,0
|
|
20240926,191800,305263070,793,793,793,793,0
|
|
20240926,191700,305263070,793,793,793,793,0
|
|
20240926,191600,305263070,793,793,793,793,0
|
|
20240926,191500,305263070,793,793,793,793,0
|
|
20240926,191400,305263070,793,793,793,793,0
|
|
20240926,191300,305263070,793,793,793,793,0
|
|
20240926,191200,305263070,793,793,793,793,0
|
|
20240926,191100,305263070,793,793,793,793,0
|
|
20240926,191000,305263070,793,793,793,793,0
|
|
20240926,190900,305263070,793,793,793,793,0
|
|
20240926,190800,305263070,793,793,793,793,0
|
|
20240926,190700,305263070,793,793,793,793,0
|
|
20240926,190600,305263070,793,793,793,793,11354
|
|
20240926,190500,305263070,793,793,793,793,0
|
|
20240926,190400,305263070,793,793,793,793,0
|
|
20240926,190300,305263070,793,793,793,793,0
|
|
20240926,190200,305263070,793,793,793,793,0
|
|
20240926,190100,305263070,793,793,793,793,0
|
|
20240926,190000,305263070,793,793,793,793,0
|
|
20240926,185900,305263070,793,793,793,793,0
|
|
20240926,185800,305263070,793,793,793,793,0
|
|
20240926,185700,305263070,793,793,793,793,0
|
|
20240926,185600,305263070,793,793,793,793,0
|
|
20240926,185500,305263070,793,793,793,793,0
|
|
20240926,185400,305263070,793,793,793,793,0
|
|
20240926,185300,305263070,793,793,793,793,0
|
|
20240926,185200,305263070,793,793,793,793,0
|
|
20240926,185100,305263070,793,793,793,793,0
|
|
20240926,185000,305263070,793,793,793,793,0
|
|
20240926,184900,305263070,793,793,793,793,0
|
|
20240926,184800,305263070,793,793,793,793,0
|
|
20240926,184700,305263070,793,793,793,793,0
|
|
20240926,184600,305263070,793,793,793,793,0
|
|
20240926,184500,305263070,793,793,793,793,0
|
|
20240926,184400,305263070,793,793,793,793,0
|
|
20240926,184300,305263070,793,793,793,793,0
|
|
20240926,184200,305263070,793,793,793,793,0
|
|
20240926,184100,305263070,793,793,793,793,0
|
|
20240926,184000,305263070,793,793,793,793,0
|
|
20240926,183900,305263070,793,793,793,793,0
|
|
20240926,183800,305263070,793,793,793,793,0
|
|
20240926,183700,305263070,793,793,793,793,0
|
|
20240926,183600,305263070,793,793,793,793,11354
|
|
20240926,183500,305263070,793,793,793,793,0
|
|
20240926,183400,305263070,793,793,793,793,0
|
|
20240926,183300,305263070,793,793,793,793,0
|
|
20240926,183200,305263070,793,793,793,793,0
|
|
20240926,183100,305263070,793,793,793,793,0
|
|
20240926,183000,305263070,793,793,793,793,0
|
|
20240926,182900,305263070,793,793,793,793,0
|
|
20240926,182800,305263070,793,793,793,793,0
|
|
20240926,182700,305263070,793,793,793,793,0
|
|
20240926,182600,305263070,793,793,793,793,0
|
|
20240926,182500,305263070,793,793,793,793,0
|
|
20240926,182400,305263070,793,793,793,793,0
|
|
20240926,182300,305263070,793,793,793,793,0
|
|
20240926,182200,305263070,793,793,793,793,0
|
|
20240926,182100,305263070,793,793,793,793,0
|
|
20240926,182000,305263070,793,793,793,793,0
|
|
20240926,181900,305263070,793,793,793,793,0
|
|
20240926,181800,305263070,793,793,793,793,0
|
|
20240926,181700,305263070,793,793,793,793,0
|
|
20240926,181600,305263070,793,793,793,793,0
|
|
20240926,181500,305263070,793,793,793,793,0
|
|
20240926,181400,305263070,793,793,793,793,0
|
|
20240926,181300,305263070,793,793,793,793,0
|
|
20240926,181200,305263070,793,793,793,793,0
|
|
20240926,181100,305263070,793,793,793,793,0
|
|
20240926,181000,305263070,793,793,793,793,0
|
|
20240926,180900,305263070,793,793,793,793,0
|
|
20240926,180800,305263070,793,793,793,793,0
|
|
20240926,180700,305263070,793,793,793,793,0
|
|
20240926,180600,305263070,793,793,793,793,11354
|
|
20240926,180500,305263070,793,793,793,793,0
|
|
20240926,180400,305263070,793,793,793,793,0
|
|
20240926,180300,305263070,793,793,793,793,0
|
|
20240926,180200,305263070,793,793,793,793,0
|
|
20240926,180100,305263070,793,793,793,793,0
|
|
20240926,180000,305263070,793,793,793,793,0
|
|
20240926,175900,305263070,793,793,793,793,0
|
|
20240926,175800,305263070,793,793,793,793,0
|
|
20240926,175700,305263070,793,793,793,793,0
|
|
20240926,175600,305263070,793,793,793,793,0
|
|
20240926,175500,305263070,793,793,793,793,0
|
|
20240926,175400,305263070,793,793,793,793,0
|
|
20240926,175300,305263070,793,793,793,793,0
|
|
20240926,175200,305263070,793,793,793,793,0
|
|
20240926,175100,305263070,793,793,793,793,0
|
|
20240926,175000,305263070,793,793,793,793,0
|
|
20240926,174900,305263070,793,793,793,793,0
|
|
20240926,174800,305263070,793,793,793,793,0
|
|
20240926,174700,305263070,793,793,793,793,0
|
|
20240926,174600,305263070,793,793,793,793,0
|
|
20240926,174500,305263070,793,793,793,793,0
|
|
20240926,174400,305263070,793,793,793,793,0
|
|
20240926,174300,305263070,793,793,793,793,0
|
|
20240926,174200,305263070,793,793,793,793,0
|
|
20240926,174100,305263070,793,793,793,793,0
|
|
20240926,174000,305263070,793,793,793,793,0
|
|
20240926,173900,305263070,793,793,793,793,0
|
|
20240926,173800,305263070,793,793,793,793,0
|
|
20240926,173700,305263070,793,793,793,793,0
|
|
20240926,173600,305263070,793,793,793,793,11354
|
|
20240926,173500,305263070,793,793,793,793,0
|
|
20240926,173400,305263070,793,793,793,793,0
|
|
20240926,173300,305263070,793,793,793,793,0
|
|
20240926,173200,305263070,793,793,793,793,0
|
|
20240926,173100,305263070,793,793,793,793,0
|
|
20240926,173000,305263070,793,793,793,793,0
|
|
20240926,172900,305263070,793,793,793,793,0
|
|
20240926,172800,305263070,793,793,793,793,0
|
|
20240926,172700,305263070,793,793,793,793,0
|
|
20240926,172600,305263070,793,793,793,793,0
|
|
20240926,172500,305263070,793,793,793,793,0
|
|
20240926,172400,305263070,793,793,793,793,0
|
|
20240926,172300,305263070,793,793,793,793,0
|
|
20240926,172200,305263070,793,793,793,793,0
|
|
20240926,172100,305263070,793,793,793,793,0
|
|
20240926,172000,305263070,793,793,793,793,0
|
|
20240926,171900,305263070,793,793,793,793,0
|
|
20240926,171800,305263070,793,793,793,793,0
|
|
20240926,171700,305263070,793,793,793,793,0
|
|
20240926,171600,305263070,793,793,793,793,0
|
|
20240926,171500,305263070,793,793,793,793,0
|
|
20240926,171400,305263070,793,793,793,793,0
|
|
20240926,171300,305263070,793,793,793,793,0
|
|
20240926,171200,305263070,793,793,793,793,0
|
|
20240926,171100,305263070,793,793,793,793,0
|
|
20240926,171000,305263070,793,793,793,793,0
|
|
20240926,170900,305263070,793,793,793,793,0
|
|
20240926,170800,305263070,793,793,793,793,0
|
|
20240926,170700,305263070,793,793,793,793,0
|
|
20240926,170600,305263070,793,793,793,793,11354
|
|
20240926,170500,305263070,793,793,793,793,0
|
|
20240926,170400,305263070,793,793,793,793,0
|
|
20240926,170300,305263070,793,793,793,793,0
|
|
20240926,170200,305263070,793,793,793,793,0
|
|
20240926,170100,305263070,793,793,793,793,0
|
|
20240926,170000,305263070,793,793,793,793,0
|
|
20240926,165900,305263070,793,793,793,793,0
|
|
20240926,165800,305263070,793,793,793,793,0
|
|
20240926,165700,305263070,793,793,793,793,0
|
|
20240926,165600,305263070,793,793,793,793,0
|
|
20240926,165500,305263070,793,793,793,793,0
|
|
20240926,165400,305263070,793,793,793,793,0
|
|
20240926,165300,305263070,793,793,793,793,0
|
|
20240926,165200,305263070,793,793,793,793,0
|
|
20240926,165100,305263070,793,793,793,793,0
|
|
20240926,165000,305263070,793,793,793,793,0
|
|
20240926,164900,305263070,793,793,793,793,0
|
|
20240926,164800,305263070,793,793,793,793,0
|
|
20240926,164700,305263070,793,793,793,793,0
|
|
20240926,164600,305263070,793,793,793,793,0
|
|
20240926,164500,305263070,793,793,793,793,0
|
|
20240926,164400,305263070,793,793,793,793,0
|
|
20240926,164300,305263070,793,793,793,793,0
|
|
20240926,164200,305263070,793,793,793,793,0
|
|
20240926,164100,305263070,793,793,793,793,0
|
|
20240926,164000,305263070,793,793,793,793,0
|
|
20240926,163900,305263070,793,793,793,793,0
|
|
20240926,163800,305263070,793,793,793,793,0
|
|
20240926,163700,305263070,793,793,793,793,0
|
|
20240926,163600,305263070,793,793,793,793,11354
|
|
20240926,163500,305263070,793,793,793,793,0
|
|
20240926,163400,305263070,793,793,793,793,0
|
|
20240926,163300,305263070,793,793,793,793,0
|
|
20240926,163200,305263070,793,793,793,793,0
|
|
20240926,163100,305263070,793,793,793,793,0
|
|
20240926,163000,305263070,793,793,793,793,0
|
|
20240926,162900,305263070,793,793,793,793,0
|
|
20240926,162800,305263070,793,793,793,793,0
|
|
20240926,162700,305263070,793,793,793,793,0
|
|
20240926,162600,305263070,793,793,793,793,0
|
|
20240926,162500,305263070,793,793,793,793,0
|
|
20240926,162400,305263070,793,793,793,793,0
|
|
20240926,162300,305263070,793,793,793,793,0
|
|
20240926,162200,305263070,793,793,793,793,0
|
|
20240926,162100,305263070,793,793,793,793,0
|
|
20240926,162000,305263070,793,793,793,793,0
|
|
20240926,161900,305263070,793,793,793,793,0
|
|
20240926,161800,305263070,793,793,793,793,0
|
|
20240926,161700,305263070,793,793,793,793,0
|
|
20240926,161600,305263070,793,793,793,793,0
|
|
20240926,161500,305263070,793,793,793,793,0
|
|
20240926,161400,305263070,793,793,793,793,0
|
|
20240926,161300,305263070,793,793,793,793,0
|
|
20240926,161200,305263070,793,793,793,793,0
|
|
20240926,161100,305263070,793,793,793,793,0
|
|
20240926,161000,305263070,793,793,793,793,0
|
|
20240926,160900,305263070,793,793,793,793,0
|
|
20240926,160800,305263070,793,793,793,793,0
|
|
20240926,160700,305263070,793,793,793,793,0
|
|
20240926,160600,305263070,793,793,793,793,11354
|
|
20240926,160500,305263070,793,793,793,793,0
|
|
20240926,160400,305263070,793,793,793,793,0
|
|
20240926,160300,305263070,793,793,793,793,0
|
|
20240926,160200,305263070,793,793,793,793,0
|
|
20240926,160100,305263070,793,793,793,793,0
|
|
20240926,160000,305263070,793,793,793,793,0
|
|
20240926,155900,305263070,793,793,793,793,0
|
|
20240926,155800,305263070,793,793,793,793,0
|
|
20240926,155700,305263070,793,793,793,793,0
|
|
20240926,155600,305263070,793,793,793,793,0
|
|
20240926,155500,305263070,793,793,793,793,0
|
|
20240926,155400,305263070,793,793,793,793,0
|
|
20240926,155300,305263070,793,793,793,793,0
|
|
20240926,155200,305263070,793,793,793,793,0
|
|
20240926,155100,305263070,793,793,793,793,0
|
|
20240926,155000,305263070,793,793,793,793,0
|
|
20240926,154900,305263070,793,793,793,793,0
|
|
20240926,154800,305263070,793,793,793,793,0
|
|
20240926,154700,305263070,793,793,793,793,0
|
|
20240926,154600,305263070,793,793,793,793,0
|
|
20240926,154500,305263070,793,793,793,793,0
|
|
20240926,154400,305263070,793,793,793,793,0
|
|
20240926,154300,305263070,793,793,793,793,0
|
|
20240926,154200,305263070,793,793,793,793,0
|
|
20240926,154100,305263070,793,793,793,793,0
|
|
20240926,154000,305263070,793,793,793,793,0
|
|
20240926,153900,305263070,793,793,793,793,0
|
|
20240926,153800,305263070,793,793,793,793,0
|
|
20240926,153700,305263070,793,793,793,793,0
|
|
20240926,153600,305263070,793,793,793,793,11354
|
|
20240926,153500,305263070,793,793,793,793,0
|
|
20240926,153400,305263070,793,793,793,793,0
|
|
20240926,153300,305263070,793,793,793,793,0
|
|
20240926,153200,305263070,793,793,793,793,0
|
|
20240926,153100,305263070,793,793,793,793,0
|
|
20240926,153000,305263070,793,793,793,793,11354
|
|
20240926,152900,296259348,793,793,793,793,0
|
|
20240926,152800,296259348,793,793,793,793,0
|
|
20240926,152700,296259348,793,793,793,793,0
|
|
20240926,152600,296259348,793,793,793,793,0
|
|
20240926,152500,296259348,793,793,793,793,0
|
|
20240926,152400,296259348,793,793,793,793,0
|
|
20240926,152300,296259348,793,793,793,793,0
|
|
20240926,152200,296259348,793,793,793,793,0
|
|
20240926,152100,296259348,793,793,793,793,0
|
|
20240926,152000,296259348,793,793,793,793,0
|
|
20240926,151900,296259348,793,792,793,792,951
|
|
20240926,151800,295505231,792,792,792,792,501
|
|
20240926,151700,295108439,793,793,793,793,1
|
|
20240926,151600,295107646,794,790,794,790,46240
|
|
20240926,151500,258487451,790,791,791,790,2581
|
|
20240926,151400,256445881,791,791,791,791,200
|
|
20240926,151300,256287681,791,790,791,788,1000
|
|
20240926,151200,255498244,790,790,790,790,106
|
|
20240926,151100,255414504,790,790,790,790,183
|
|
20240926,151000,255269934,790,790,790,790,0
|
|
20240926,150900,255269934,790,789,792,789,12647
|
|
20240926,150800,245271644,789,789,789,789,20
|
|
20240926,150700,245255864,790,790,790,790,0
|
|
20240926,150600,245255864,790,790,790,790,0
|
|
20240926,150500,245255864,790,789,790,787,10251
|
|
20240926,150400,237188320,790,790,790,790,25
|
|
20240926,150300,237168570,790,790,790,790,0
|
|
20240926,150200,237168570,790,790,790,790,1511
|
|
20240926,150100,235974880,790,790,790,790,189
|
|
20240926,150000,235825570,789,789,790,789,5872
|
|
20240926,145900,231188705,789,789,789,789,0
|
|
20240926,145800,231188705,789,788,789,788,3195
|
|
20240926,145700,228670656,785,785,785,785,139
|
|
20240926,145600,228561541,787,786,787,786,20
|
|
20240926,145500,228545811,786,787,787,786,1045
|
|
20240926,145400,227723461,787,787,787,787,20
|
|
20240926,145300,227707721,787,786,787,786,707
|
|
20240926,145200,227151352,786,786,786,786,627
|
|
20240926,145100,226658530,785,784,785,784,3092
|
|
20240926,145000,224231327,783,783,783,783,0
|
|
20240926,144900,224231327,783,783,783,783,188
|
|
20240926,144800,224084123,783,783,783,783,0
|
|
20240926,144700,224084123,783,783,783,783,3000
|
|
20240926,144600,221735123,783,783,783,783,1
|
|
20240926,144500,221734340,782,782,782,782,10
|
|
20240926,144400,221726520,784,784,784,784,4117
|
|
20240926,144300,218498792,784,784,784,784,155
|
|
20240926,144200,218377272,784,784,784,784,1594
|
|
20240926,144100,217127576,782,783,783,782,4497
|
|
20240926,144000,213606890,781,781,781,781,0
|
|
20240926,143900,213606890,781,781,781,781,2
|
|
20240926,143800,213605328,781,781,781,781,0
|
|
20240926,143700,213605328,781,781,781,781,0
|
|
20240926,143600,213605328,781,781,781,781,0
|
|
20240926,143500,213605328,781,781,781,781,34
|
|
20240926,143400,213578774,781,781,781,781,100
|
|
20240926,143300,213500674,781,781,781,781,139
|
|
20240926,143200,213392115,781,781,781,781,0
|
|
20240926,143100,213392115,781,781,781,781,0
|
|
20240926,143000,213392115,781,781,781,781,0
|
|
20240926,142900,213392115,781,781,781,781,100
|
|
20240926,142800,213314015,781,782,782,781,1350
|
|
20240926,142700,212258387,781,781,781,781,3
|
|
20240926,142600,212256044,781,781,781,781,0
|
|
20240926,142500,212256044,781,781,781,781,0
|
|
20240926,142400,212256044,781,781,781,781,3059
|
|
20240926,142300,209866965,781,781,781,781,0
|
|
20240926,142200,209866965,781,783,783,781,1500
|
|
20240926,142100,208695163,784,784,784,784,0
|
|
20240926,142000,208695163,784,784,784,784,1500
|
|
20240926,141900,207519163,784,784,784,784,0
|
|
20240926,141800,207519163,784,784,784,784,0
|
|
20240926,141700,207519163,784,784,784,784,0
|
|
20240926,141600,207519163,784,783,784,783,312
|
|
20240926,141500,207274617,782,780,782,780,272
|
|
20240926,141400,207061925,780,780,780,780,0
|
|
20240926,141300,207061925,780,780,780,780,10
|
|
20240926,141200,207054125,780,780,780,780,835
|
|
20240926,141100,206402825,781,781,781,781,11153
|
|
20240926,141000,197692332,782,782,782,782,0
|
|
20240926,140900,197692332,782,782,782,782,438
|
|
20240926,140800,197349816,782,783,783,782,1004
|
|
20240926,140700,196563689,783,783,783,783,1
|
|
20240926,140600,196562906,784,784,784,784,0
|
|
20240926,140500,196562906,784,784,784,784,0
|
|
20240926,140400,196562906,784,784,784,784,0
|
|
20240926,140300,196562906,784,784,784,784,1000
|
|
20240926,140200,195778906,784,784,784,784,0
|
|
20240926,140100,195778906,784,784,784,784,50
|
|
20240926,140000,195739706,784,784,784,784,50
|
|
20240926,135900,195700506,782,782,782,782,0
|
|
20240926,135800,195700506,782,784,784,782,104
|
|
20240926,135700,195619170,784,784,784,784,0
|
|
20240926,135600,195619170,784,783,784,783,11
|
|
20240926,135500,195610548,783,783,783,783,30
|
|
20240926,135400,195587058,784,784,784,784,405
|
|
20240926,135300,195269538,784,784,784,784,0
|
|
20240926,135200,195269538,784,784,784,784,0
|
|
20240926,135100,195269538,784,784,784,784,0
|
|
20240926,135000,195269538,784,784,784,784,498
|
|
20240926,134900,194879106,784,784,784,784,9
|
|
20240926,134800,194872050,783,783,783,783,4
|
|
20240926,134700,194868918,783,783,783,783,69
|
|
20240926,134600,194814891,783,783,783,783,76
|
|
20240926,134500,194755383,783,783,783,783,0
|
|
20240926,134400,194755383,783,783,783,783,0
|
|
20240926,134300,194755383,783,783,783,783,6
|
|
20240926,134200,194750685,783,783,783,783,0
|
|
20240926,134100,194750685,783,783,783,783,0
|
|
20240926,134000,194750685,783,783,783,783,0
|
|
20240926,133900,194750685,783,783,783,783,456
|
|
20240926,133800,194393637,786,786,786,786,5
|
|
20240926,133700,194389707,786,786,786,786,0
|
|
20240926,133600,194389707,786,786,786,786,5
|
|
20240926,133500,194385777,786,786,786,786,0
|
|
20240926,133400,194385777,786,786,786,786,0
|
|
20240926,133300,194385777,786,786,786,786,0
|
|
20240926,133200,194385777,786,786,786,786,650
|
|
20240926,133100,193874877,786,786,786,786,0
|
|
20240926,133000,193874877,786,786,786,786,400
|
|
20240926,132900,193560477,786,786,786,786,0
|
|
20240926,132800,193560477,786,786,786,786,150
|
|
20240926,132700,193442577,786,786,786,786,0
|
|
20240926,132600,193442577,786,786,786,786,1302
|
|
20240926,132500,192419205,785,785,785,785,7
|
|
20240926,132400,192413710,781,783,783,781,1650
|
|
20240926,132300,191124920,783,783,785,783,276
|
|
20240926,132200,190908735,783,783,783,783,70
|
|
20240926,132100,190853925,782,782,782,782,39
|
|
20240926,132000,190823427,782,782,782,782,0
|
|
20240926,131900,190823427,782,782,782,782,0
|
|
20240926,131800,190823427,782,782,782,782,5
|
|
20240926,131700,190819517,783,783,783,783,0
|
|
20240926,131600,190819517,783,782,783,782,245
|
|
20240926,131500,190627719,783,783,783,783,34
|
|
20240926,131400,190601097,783,783,783,783,201
|
|
20240926,131300,190443714,783,783,783,783,202
|
|
20240926,131200,190285548,783,783,783,783,100
|
|
20240926,131100,190207248,783,783,783,783,0
|
|
20240926,131000,190207248,783,783,783,783,0
|
|
20240926,130900,190207248,783,783,783,783,100
|
|
20240926,130800,190128948,781,780,781,780,60
|
|
20240926,130700,190082097,783,783,783,783,10
|
|
20240926,130600,190074267,783,780,783,780,70
|
|
20240926,130500,190019664,780,780,780,780,0
|
|
20240926,130400,190019664,780,780,780,780,165
|
|
20240926,130300,189890964,780,780,780,780,3
|
|
20240926,130200,189888624,780,780,780,780,0
|
|
20240926,130100,189888624,780,780,780,780,0
|
|
20240926,130000,189888624,780,780,780,780,20
|
|
20240926,125900,189873024,780,780,780,780,51
|
|
20240926,125800,189833244,780,780,780,780,0
|
|
20240926,125700,189833244,780,780,780,780,2
|
|
20240926,125600,189831684,780,780,780,780,0
|
|
20240926,125500,189831684,780,780,780,780,4962
|
|
20240926,125400,185961324,780,780,780,780,0
|
|
20240926,125300,185961324,780,781,781,780,1880
|
|
20240926,125200,184494033,780,780,780,780,285
|
|
20240926,125100,184271733,780,780,780,780,0
|
|
20240926,125000,184271733,780,780,780,780,0
|
|
20240926,124900,184271733,780,781,781,780,1873
|
|
20240926,124800,182810038,784,781,784,781,1752
|
|
20240926,124700,181441723,784,784,784,784,0
|
|
20240926,124600,181441723,784,784,784,784,0
|
|
20240926,124500,181441723,784,784,784,784,60
|
|
20240926,124400,181394683,784,782,784,781,1363
|
|
20240926,124300,180329780,784,784,784,784,0
|
|
20240926,124200,180329780,784,784,784,784,0
|
|
20240926,124100,180329780,784,784,784,784,0
|
|
20240926,124000,180329780,784,781,784,781,158
|
|
20240926,123900,180206118,784,784,784,784,0
|
|
20240926,123800,180206118,784,784,784,784,0
|
|
20240926,123700,180206118,784,784,784,784,17
|
|
20240926,123600,180192790,784,784,784,784,0
|
|
20240926,123500,180192790,784,784,784,784,1
|
|
20240926,123400,180192006,784,784,784,784,9
|
|
20240926,123300,180184950,784,784,784,784,100
|
|
20240926,123200,180106550,784,781,784,781,86
|
|
20240926,123100,180039135,784,784,784,784,7
|
|
20240926,123000,180033647,781,781,781,781,0
|
|
20240926,122900,180033647,781,786,786,781,2874
|
|
20240926,122800,177783586,786,786,786,786,200
|
|
20240926,122700,177626386,786,786,786,786,0
|
|
20240926,122600,177626386,786,786,786,786,0
|
|
20240926,122500,177626386,786,786,786,786,15
|
|
20240926,122400,177614596,786,786,786,786,107
|
|
20240926,122300,177530494,786,785,786,785,9286
|
|
20240926,122200,170240977,786,786,786,786,203
|
|
20240926,122100,170081419,786,786,786,786,200
|
|
20240926,122000,169924219,785,785,785,785,284
|
|
20240926,121900,169701279,785,785,785,785,0
|
|
20240926,121800,169701279,785,785,785,785,53
|
|
20240926,121700,169659674,786,786,786,786,699
|
|
20240926,121600,169110260,787,787,787,787,1
|
|
20240926,121500,169109473,787,787,787,787,0
|
|
20240926,121400,169109473,787,787,787,787,0
|
|
20240926,121300,169109473,787,787,787,787,0
|
|
20240926,121200,169109473,787,787,787,787,974
|
|
20240926,121100,168342935,787,787,787,787,0
|
|
20240926,121000,168342935,787,787,787,787,0
|
|
20240926,120900,168342935,787,787,787,787,500
|
|
20240926,120800,167949435,787,787,787,787,0
|
|
20240926,120700,167949435,787,787,787,787,0
|
|
20240926,120600,167949435,787,787,787,787,0
|
|
20240926,120500,167949435,787,787,787,787,1509
|
|
20240926,120400,166761852,787,786,787,786,1770
|
|
20240926,120300,165368923,786,786,786,786,100
|
|
20240926,120200,165290323,786,785,786,785,402
|
|
20240926,120100,164974451,786,786,786,786,1
|
|
20240926,120000,164973665,786,786,787,786,2884
|
|
20240926,115900,162706825,786,787,787,786,508
|
|
20240926,115800,162307529,787,787,787,787,2509
|
|
20240926,115700,160332946,787,787,787,787,2
|
|
20240926,115600,160331372,787,787,787,787,0
|
|
20240926,115500,160331372,787,787,787,787,4
|
|
20240926,115400,160328224,787,787,787,787,210
|
|
20240926,115300,160162954,787,787,787,787,3457
|
|
20240926,115200,157442295,788,788,788,788,0
|
|
20240926,115100,157442295,788,788,788,788,9
|
|
20240926,115000,157435203,787,787,787,787,45
|
|
20240926,114900,157399788,787,787,787,787,0
|
|
20240926,114800,157399788,787,787,787,787,1125
|
|
20240926,114700,156514413,788,788,788,788,1
|
|
20240926,114600,156513625,787,787,787,787,0
|
|
20240926,114500,156513625,787,787,787,787,0
|
|
20240926,114400,156513625,787,787,787,787,22
|
|
20240926,114300,156496311,788,788,788,788,0
|
|
20240926,114200,156496311,788,787,788,787,1100
|
|
20240926,114100,155630411,788,788,788,787,211
|
|
20240926,114000,155464303,787,787,787,787,14
|
|
20240926,113900,155453285,787,787,787,787,159
|
|
20240926,113800,155328152,787,787,787,787,319
|
|
20240926,113700,155077099,788,788,788,788,29
|
|
20240926,113600,155054247,788,788,788,788,0
|
|
20240926,113500,155054247,788,788,788,788,0
|
|
20240926,113400,155054247,788,788,788,788,0
|
|
20240926,113300,155054247,788,788,788,788,0
|
|
20240926,113200,155054247,788,787,788,787,5000
|
|
20240926,113100,151115345,787,787,787,787,665
|
|
20240926,113000,150591990,786,786,786,786,0
|
|
20240926,112900,150591990,786,786,786,786,45
|
|
20240926,112800,150556620,787,787,787,787,0
|
|
20240926,112700,150556620,787,787,787,787,0
|
|
20240926,112600,150556620,787,787,788,786,143
|
|
20240926,112500,150444164,786,786,786,786,49
|
|
20240926,112400,150405650,786,786,786,786,0
|
|
20240926,112300,150405650,786,787,787,786,31
|
|
20240926,112200,150381254,787,787,787,787,35
|
|
20240926,112100,150353709,787,787,787,787,3
|
|
20240926,112000,150351348,787,787,787,787,0
|
|
20240926,111900,150351348,787,787,787,787,500
|
|
20240926,111800,149957848,788,788,788,788,50
|
|
20240926,111700,149918448,788,788,788,788,0
|
|
20240926,111600,149918448,788,788,788,788,0
|
|
20240926,111500,149918448,788,788,788,788,197
|
|
20240926,111400,149763212,788,788,788,788,15
|
|
20240926,111300,149751392,787,787,787,787,0
|
|
20240926,111200,149751392,787,787,787,787,20
|
|
20240926,111100,149735652,786,786,786,786,0
|
|
20240926,111000,149735652,786,786,786,786,808
|
|
20240926,110900,149100564,788,788,788,788,0
|
|
20240926,110800,149100564,788,788,788,788,55
|
|
20240926,110700,149057224,786,786,786,786,64
|
|
20240926,110600,149006920,786,786,786,786,6
|
|
20240926,110500,149002204,786,786,786,786,540
|
|
20240926,110400,148577764,789,789,789,789,0
|
|
20240926,110300,148577764,789,789,789,789,992
|
|
20240926,110200,147795076,789,788,789,788,520
|
|
20240926,110100,147385070,788,788,788,788,151
|
|
20240926,110000,147266082,788,787,788,787,570
|
|
20240926,105900,146816983,787,787,787,787,1
|
|
20240926,105800,146816196,788,788,788,788,0
|
|
20240926,105700,146816196,788,786,788,785,2974
|
|
20240926,105600,144473298,785,785,785,785,0
|
|
20240926,105500,144473298,785,785,785,785,0
|
|
20240926,105400,144473298,785,785,785,785,8370
|
|
20240926,105300,137902848,785,785,785,785,1
|
|
20240926,105200,137902063,788,788,788,788,1
|
|
20240926,105100,137901275,785,785,785,785,1
|
|
20240926,105000,137900490,788,788,788,788,101
|
|
20240926,104900,137820902,788,788,788,788,0
|
|
20240926,104800,137820902,788,788,788,788,1
|
|
20240926,104700,137820114,787,787,787,787,0
|
|
20240926,104600,137820114,787,787,787,787,0
|
|
20240926,104500,137820114,787,787,787,787,1694
|
|
20240926,104400,136486936,785,785,785,785,0
|
|
20240926,104300,136486936,785,785,785,785,99
|
|
20240926,104200,136409221,785,786,786,785,1855
|
|
20240926,104100,134951765,786,786,786,786,0
|
|
20240926,104000,134951765,786,787,787,786,2464
|
|
20240926,103900,133013097,788,788,788,788,0
|
|
20240926,103800,133013097,788,788,788,788,955
|
|
20240926,103700,132260557,788,787,788,787,1015
|
|
20240926,103600,131460752,788,788,789,788,191
|
|
20240926,103500,131310243,788,790,790,788,12
|
|
20240926,103400,131300765,790,787,790,787,1009
|
|
20240926,103300,130506655,790,790,790,790,200
|
|
20240926,103200,130348655,787,787,787,787,1000
|
|
20240926,103100,129561655,787,787,787,787,0
|
|
20240926,103000,129561655,787,787,787,787,1
|
|
20240926,102900,129560868,787,787,787,787,50
|
|
20240926,102800,129521518,787,790,790,787,2001
|
|
20240926,102700,127943021,791,791,791,791,2464
|
|
20240926,102600,125993997,791,791,791,791,44
|
|
20240926,102500,125959193,791,791,791,791,50
|
|
20240926,102400,125919643,791,791,791,791,0
|
|
20240926,102300,125919643,791,789,791,789,13658
|
|
20240926,102200,115137994,786,788,788,786,600
|
|
20240926,102100,114666194,788,787,788,787,2269
|
|
20240926,102000,112878223,787,786,787,785,2714
|
|
20240926,101900,110743807,785,787,787,785,9
|
|
20240926,101800,110736734,787,787,787,787,100
|
|
20240926,101700,110658034,787,787,787,787,6
|
|
20240926,101600,110653312,785,785,787,785,103
|
|
20240926,101500,110572455,789,789,789,789,0
|
|
20240926,101400,110572455,789,789,789,789,0
|
|
20240926,101300,110572455,789,789,789,789,50
|
|
20240926,101200,110533005,789,789,789,789,224
|
|
20240926,101100,110356269,789,785,789,784,3903
|
|
20240926,101000,107295678,785,788,788,785,2564
|
|
20240926,100900,105279229,788,789,789,788,635
|
|
20240926,100800,104778844,789,789,789,788,297
|
|
20240926,100700,104544783,789,789,789,789,4283
|
|
20240926,100600,101165496,791,790,791,789,1117
|
|
20240926,100500,100284064,790,792,792,790,109
|
|
20240926,100400,100197812,792,792,792,792,700
|
|
20240926,100300,99643412,793,793,793,793,162
|
|
20240926,100200,99514946,793,793,793,793,184
|
|
20240926,100100,99369034,793,789,793,789,12354
|
|
20240926,100000,89615337,789,789,789,789,59
|
|
20240926,095900,89568786,789,788,789,788,1340
|
|
20240926,095800,88512733,789,788,789,788,29
|
|
20240926,095700,88489861,789,790,790,789,35
|
|
20240926,095600,88462243,790,790,790,789,439
|
|
20240926,095500,88115667,790,790,790,790,66
|
|
20240926,095400,88063527,789,784,789,784,10062
|
|
20240926,095300,80128617,784,786,787,784,3525
|
|
20240926,095200,77363455,786,786,786,786,7
|
|
20240926,095100,77357953,787,787,787,787,502
|
|
20240926,095000,76962879,784,785,787,784,299
|
|
20240926,094900,76728286,787,787,787,787,100
|
|
20240926,094800,76649586,787,787,787,787,1
|
|
20240926,094700,76648799,787,787,787,787,1
|
|
20240926,094600,76648012,788,788,788,788,0
|
|
20240926,094500,76648012,788,784,788,784,13062
|
|
20240926,094400,66388032,784,781,784,781,5547
|
|
20240926,094300,62046275,780,780,780,780,0
|
|
20240926,094200,62046275,780,780,780,780,0
|
|
20240926,094100,62046275,780,780,781,780,3749
|
|
20240926,094000,59120251,780,780,780,780,17
|
|
20240926,093900,59106991,780,779,780,779,25
|
|
20240926,093800,59087515,781,781,781,781,1300
|
|
20240926,093700,58072215,781,780,781,780,2009
|
|
20240926,093600,56503195,781,781,781,780,110
|
|
20240926,093500,56417291,782,780,782,779,1400
|
|
20240926,093400,55326091,782,782,782,782,50
|
|
20240926,093300,55286991,782,782,782,782,16
|
|
20240926,093200,55274479,782,782,782,782,4
|
|
20240926,093100,55271351,784,780,784,780,6529
|
|
20240926,093000,50167902,779,779,779,779,1000
|
|
20240926,092900,49388902,780,780,780,780,500
|
|
20240926,092800,48998902,780,780,780,780,696
|
|
20240926,092700,48456022,780,776,780,776,10185
|
|
20240926,092600,40519760,777,777,777,777,128
|
|
20240926,092500,40420304,778,778,778,778,0
|
|
20240926,092400,40420304,778,779,780,778,7000
|
|
20240926,092300,34966244,780,780,780,780,500
|
|
20240926,092200,34576244,780,780,780,780,8
|
|
20240926,092100,34570004,780,779,781,779,10191
|
|
20240926,092000,26613764,779,777,779,776,3977
|
|
20240926,091900,23521398,776,776,776,775,1144
|
|
20240926,091800,22634487,776,776,776,776,120
|
|
20240926,091700,22541367,776,776,776,776,21
|
|
20240926,091600,22525071,775,775,775,775,2001
|
|
20240926,091500,20974296,775,773,775,773,1160
|
|
20240926,091400,20076434,774,774,774,774,0
|
|
20240926,091300,20076434,774,774,774,773,15
|
|
20240926,091200,20064833,773,772,773,772,347
|
|
20240926,091100,19796942,771,772,772,771,487
|
|
20240926,091000,19420981,772,774,774,772,146
|
|
20240926,090900,19308141,774,775,775,774,13858
|
|
20240926,090800,8581496,778,778,778,778,11
|
|
20240926,090700,8572938,778,778,778,778,22
|
|
20240926,090600,8555822,778,778,778,778,1010
|
|
20240926,090500,7770042,778,778,778,775,1675
|
|
20240926,090400,6468398,777,775,777,775,1496
|
|
20240926,090300,5308948,779,780,780,779,3173
|
|
20240926,090200,2835259,780,780,780,780,101
|
|
20240926,090100,2756479,781,780,781,780,450
|
|
20240926,090000,2405296,781,782,782,781,3078
|