640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,193700,176622432,788,788,788,788,3742
|
|
20240927,193600,176622432,788,788,788,788,0
|
|
20240927,193500,176622432,788,788,788,788,0
|
|
20240927,193400,176622432,788,788,788,788,0
|
|
20240927,193300,176622432,788,788,788,788,0
|
|
20240927,193200,176622432,788,788,788,788,0
|
|
20240927,193100,176622432,788,788,788,788,0
|
|
20240927,193000,176622432,788,788,788,788,0
|
|
20240927,192900,176622432,788,788,788,788,0
|
|
20240927,192800,176622432,788,788,788,788,0
|
|
20240927,192700,176622432,788,788,788,788,0
|
|
20240927,192600,176622432,788,788,788,788,0
|
|
20240927,192500,176622432,788,788,788,788,0
|
|
20240927,192400,176622432,788,788,788,788,0
|
|
20240927,192300,176622432,788,788,788,788,0
|
|
20240927,192200,176622432,788,788,788,788,0
|
|
20240927,192100,176622432,788,788,788,788,0
|
|
20240927,192000,176622432,788,788,788,788,0
|
|
20240927,191900,176622432,788,788,788,788,0
|
|
20240927,191800,176622432,788,788,788,788,0
|
|
20240927,191700,176622432,788,788,788,788,0
|
|
20240927,191600,176622432,788,788,788,788,0
|
|
20240927,191500,176622432,788,788,788,788,0
|
|
20240927,191400,176622432,788,788,788,788,0
|
|
20240927,191300,176622432,788,788,788,788,0
|
|
20240927,191200,176622432,788,788,788,788,0
|
|
20240927,191100,176622432,788,788,788,788,0
|
|
20240927,191000,176622432,788,788,788,788,0
|
|
20240927,190900,176622432,788,788,788,788,0
|
|
20240927,190800,176622432,788,788,788,788,0
|
|
20240927,190700,176622432,788,788,788,788,3742
|
|
20240927,190600,176622432,788,788,788,788,0
|
|
20240927,190500,176622432,788,788,788,788,0
|
|
20240927,190400,176622432,788,788,788,788,0
|
|
20240927,190300,176622432,788,788,788,788,0
|
|
20240927,190200,176622432,788,788,788,788,0
|
|
20240927,190100,176622432,788,788,788,788,0
|
|
20240927,190000,176622432,788,788,788,788,0
|
|
20240927,185900,176622432,788,788,788,788,0
|
|
20240927,185800,176622432,788,788,788,788,0
|
|
20240927,185700,176622432,788,788,788,788,0
|
|
20240927,185600,176622432,788,788,788,788,0
|
|
20240927,185500,176622432,788,788,788,788,0
|
|
20240927,185400,176622432,788,788,788,788,0
|
|
20240927,185300,176622432,788,788,788,788,0
|
|
20240927,185200,176622432,788,788,788,788,0
|
|
20240927,185100,176622432,788,788,788,788,0
|
|
20240927,185000,176622432,788,788,788,788,0
|
|
20240927,184900,176622432,788,788,788,788,0
|
|
20240927,184800,176622432,788,788,788,788,0
|
|
20240927,184700,176622432,788,788,788,788,0
|
|
20240927,184600,176622432,788,788,788,788,0
|
|
20240927,184500,176622432,788,788,788,788,0
|
|
20240927,184400,176622432,788,788,788,788,0
|
|
20240927,184300,176622432,788,788,788,788,0
|
|
20240927,184200,176622432,788,788,788,788,0
|
|
20240927,184100,176622432,788,788,788,788,0
|
|
20240927,184000,176622432,788,788,788,788,0
|
|
20240927,183900,176622432,788,788,788,788,0
|
|
20240927,183800,176622432,788,788,788,788,0
|
|
20240927,183700,176622432,788,788,788,788,3742
|
|
20240927,183600,176622432,788,788,788,788,0
|
|
20240927,183500,176622432,788,788,788,788,0
|
|
20240927,183400,176622432,788,788,788,788,0
|
|
20240927,183300,176622432,788,788,788,788,0
|
|
20240927,183200,176622432,788,788,788,788,0
|
|
20240927,183100,176622432,788,788,788,788,0
|
|
20240927,183000,176622432,788,788,788,788,0
|
|
20240927,182900,176622432,788,788,788,788,0
|
|
20240927,182800,176622432,788,788,788,788,0
|
|
20240927,182700,176622432,788,788,788,788,0
|
|
20240927,182600,176622432,788,788,788,788,0
|
|
20240927,182500,176622432,788,788,788,788,0
|
|
20240927,182400,176622432,788,788,788,788,0
|
|
20240927,182300,176622432,788,788,788,788,0
|
|
20240927,182200,176622432,788,788,788,788,0
|
|
20240927,182100,176622432,788,788,788,788,0
|
|
20240927,182000,176622432,788,788,788,788,0
|
|
20240927,181900,176622432,788,788,788,788,0
|
|
20240927,181800,176622432,788,788,788,788,0
|
|
20240927,181700,176622432,788,788,788,788,0
|
|
20240927,181600,176622432,788,788,788,788,0
|
|
20240927,181500,176622432,788,788,788,788,0
|
|
20240927,181400,176622432,788,788,788,788,0
|
|
20240927,181300,176622432,788,788,788,788,0
|
|
20240927,181200,176622432,788,788,788,788,0
|
|
20240927,181100,176622432,788,788,788,788,0
|
|
20240927,181000,176622432,788,788,788,788,0
|
|
20240927,180900,176622432,788,788,788,788,0
|
|
20240927,180800,176622432,788,788,788,788,0
|
|
20240927,180700,176622432,788,788,788,788,3742
|
|
20240927,180600,176622432,788,788,788,788,0
|
|
20240927,180500,176622432,788,788,788,788,0
|
|
20240927,180400,176622432,788,788,788,788,0
|
|
20240927,180300,176622432,788,788,788,788,0
|
|
20240927,180200,176622432,788,788,788,788,0
|
|
20240927,180100,176622432,788,788,788,788,0
|
|
20240927,180000,176622432,788,788,788,788,0
|
|
20240927,175900,176622432,788,788,788,788,0
|
|
20240927,175800,176622432,788,788,788,788,0
|
|
20240927,175700,176622432,788,788,788,788,0
|
|
20240927,175600,176622432,788,788,788,788,0
|
|
20240927,175500,176622432,788,788,788,788,0
|
|
20240927,175400,176622432,788,788,788,788,0
|
|
20240927,175300,176622432,788,788,788,788,0
|
|
20240927,175200,176622432,788,788,788,788,0
|
|
20240927,175100,176622432,788,788,788,788,0
|
|
20240927,175000,176622432,788,788,788,788,0
|
|
20240927,174900,176622432,788,788,788,788,0
|
|
20240927,174800,176622432,788,788,788,788,0
|
|
20240927,174700,176622432,788,788,788,788,0
|
|
20240927,174600,176622432,788,788,788,788,0
|
|
20240927,174500,176622432,788,788,788,788,0
|
|
20240927,174400,176622432,788,788,788,788,0
|
|
20240927,174300,176622432,788,788,788,788,0
|
|
20240927,174200,176622432,788,788,788,788,0
|
|
20240927,174100,176622432,788,788,788,788,0
|
|
20240927,174000,176622432,788,788,788,788,0
|
|
20240927,173900,176622432,788,788,788,788,0
|
|
20240927,173800,176622432,788,788,788,788,0
|
|
20240927,173700,176622432,788,788,788,788,3742
|
|
20240927,173600,176622432,788,788,788,788,0
|
|
20240927,173500,176622432,788,788,788,788,0
|
|
20240927,173400,176622432,788,788,788,788,0
|
|
20240927,173300,176622432,788,788,788,788,0
|
|
20240927,173200,176622432,788,788,788,788,0
|
|
20240927,173100,176622432,788,788,788,788,0
|
|
20240927,173000,176622432,788,788,788,788,0
|
|
20240927,172900,176622432,788,788,788,788,0
|
|
20240927,172800,176622432,788,788,788,788,0
|
|
20240927,172700,176622432,788,788,788,788,0
|
|
20240927,172600,176622432,788,788,788,788,0
|
|
20240927,172500,176622432,788,788,788,788,0
|
|
20240927,172400,176622432,788,788,788,788,0
|
|
20240927,172300,176622432,788,788,788,788,0
|
|
20240927,172200,176622432,788,788,788,788,0
|
|
20240927,172100,176622432,788,788,788,788,0
|
|
20240927,172000,176622432,788,788,788,788,0
|
|
20240927,171900,176622432,788,788,788,788,0
|
|
20240927,171800,176622432,788,788,788,788,0
|
|
20240927,171700,176622432,788,788,788,788,0
|
|
20240927,171600,176622432,788,788,788,788,0
|
|
20240927,171500,176622432,788,788,788,788,0
|
|
20240927,171400,176622432,788,788,788,788,0
|
|
20240927,171300,176622432,788,788,788,788,0
|
|
20240927,171200,176622432,788,788,788,788,0
|
|
20240927,171100,176622432,788,788,788,788,0
|
|
20240927,171000,176622432,788,788,788,788,0
|
|
20240927,170900,176622432,788,788,788,788,0
|
|
20240927,170800,176622432,788,788,788,788,0
|
|
20240927,170700,176622432,788,788,788,788,3742
|
|
20240927,170600,176622432,788,788,788,788,0
|
|
20240927,170500,176622432,788,788,788,788,0
|
|
20240927,170400,176622432,788,788,788,788,0
|
|
20240927,170300,176622432,788,788,788,788,0
|
|
20240927,170200,176622432,788,788,788,788,0
|
|
20240927,170100,176622432,788,788,788,788,0
|
|
20240927,170000,176622432,788,788,788,788,0
|
|
20240927,165900,176622432,788,788,788,788,0
|
|
20240927,165800,176622432,788,788,788,788,0
|
|
20240927,165700,176622432,788,788,788,788,0
|
|
20240927,165600,176622432,788,788,788,788,0
|
|
20240927,165500,176622432,788,788,788,788,0
|
|
20240927,165400,176622432,788,788,788,788,0
|
|
20240927,165300,176622432,788,788,788,788,0
|
|
20240927,165200,176622432,788,788,788,788,0
|
|
20240927,165100,176622432,788,788,788,788,0
|
|
20240927,165000,176622432,788,788,788,788,0
|
|
20240927,164900,176622432,788,788,788,788,0
|
|
20240927,164800,176622432,788,788,788,788,0
|
|
20240927,164700,176622432,788,788,788,788,0
|
|
20240927,164600,176622432,788,788,788,788,0
|
|
20240927,164500,176622432,788,788,788,788,0
|
|
20240927,164400,176622432,788,788,788,788,0
|
|
20240927,164300,176622432,788,788,788,788,0
|
|
20240927,164200,176622432,788,788,788,788,0
|
|
20240927,164100,176622432,788,788,788,788,0
|
|
20240927,164000,176622432,788,788,788,788,0
|
|
20240927,163900,176622432,788,788,788,788,0
|
|
20240927,163800,176622432,788,788,788,788,0
|
|
20240927,163700,176622432,788,788,788,788,3742
|
|
20240927,163600,176622432,788,788,788,788,0
|
|
20240927,163500,176622432,788,788,788,788,0
|
|
20240927,163400,176622432,788,788,788,788,0
|
|
20240927,163300,176622432,788,788,788,788,0
|
|
20240927,163200,176622432,788,788,788,788,0
|
|
20240927,163100,176622432,788,788,788,788,0
|
|
20240927,163000,176622432,788,788,788,788,0
|
|
20240927,162900,176622432,788,788,788,788,0
|
|
20240927,162800,176622432,788,788,788,788,0
|
|
20240927,162700,176622432,788,788,788,788,0
|
|
20240927,162600,176622432,788,788,788,788,0
|
|
20240927,162500,176622432,788,788,788,788,0
|
|
20240927,162400,176622432,788,788,788,788,0
|
|
20240927,162300,176622432,788,788,788,788,0
|
|
20240927,162200,176622432,788,788,788,788,0
|
|
20240927,162100,176622432,788,788,788,788,0
|
|
20240927,162000,176622432,788,788,788,788,0
|
|
20240927,161900,176622432,788,788,788,788,0
|
|
20240927,161800,176622432,788,788,788,788,0
|
|
20240927,161700,176622432,788,788,788,788,0
|
|
20240927,161600,176622432,788,788,788,788,0
|
|
20240927,161500,176622432,788,788,788,788,0
|
|
20240927,161400,176622432,788,788,788,788,0
|
|
20240927,161300,176622432,788,788,788,788,0
|
|
20240927,161200,176622432,788,788,788,788,0
|
|
20240927,161100,176622432,788,788,788,788,0
|
|
20240927,161000,176622432,788,788,788,788,0
|
|
20240927,160900,176622432,788,788,788,788,0
|
|
20240927,160800,176622432,788,788,788,788,0
|
|
20240927,160700,176622432,788,788,788,788,3742
|
|
20240927,160600,176622432,788,788,788,788,0
|
|
20240927,160500,176622432,788,788,788,788,0
|
|
20240927,160400,176622432,788,788,788,788,0
|
|
20240927,160300,176622432,788,788,788,788,0
|
|
20240927,160200,176622432,788,788,788,788,0
|
|
20240927,160100,176622432,788,788,788,788,0
|
|
20240927,160000,176622432,788,788,788,788,0
|
|
20240927,155900,176622432,788,788,788,788,0
|
|
20240927,155800,176622432,788,788,788,788,0
|
|
20240927,155700,176622432,788,788,788,788,0
|
|
20240927,155600,176622432,788,788,788,788,0
|
|
20240927,155500,176622432,788,788,788,788,0
|
|
20240927,155400,176622432,788,788,788,788,0
|
|
20240927,155300,176622432,788,788,788,788,0
|
|
20240927,155200,176622432,788,788,788,788,0
|
|
20240927,155100,176622432,788,788,788,788,0
|
|
20240927,155000,176622432,788,788,788,788,0
|
|
20240927,154900,176622432,788,788,788,788,0
|
|
20240927,154800,176622432,788,788,788,788,0
|
|
20240927,154700,176622432,788,788,788,788,0
|
|
20240927,154600,176622432,788,788,788,788,0
|
|
20240927,154500,176622432,788,788,788,788,0
|
|
20240927,154400,176622432,788,788,788,788,0
|
|
20240927,154300,176622432,788,788,788,788,0
|
|
20240927,154200,176622432,788,788,788,788,0
|
|
20240927,154100,176622432,788,788,788,788,0
|
|
20240927,154000,176622432,788,788,788,788,0
|
|
20240927,153900,176622432,788,788,788,788,0
|
|
20240927,153800,176622432,788,788,788,788,0
|
|
20240927,153700,176622432,788,788,788,788,3742
|
|
20240927,153600,176622432,788,788,788,788,0
|
|
20240927,153500,176622432,788,788,788,788,0
|
|
20240927,153400,176622432,788,788,788,788,0
|
|
20240927,153300,176622432,788,788,788,788,0
|
|
20240927,153200,176622432,788,788,788,788,0
|
|
20240927,153100,176622432,788,788,788,788,0
|
|
20240927,153000,176622432,788,788,788,788,3742
|
|
20240927,152900,173673736,786,786,786,786,0
|
|
20240927,152800,173673736,786,786,786,786,0
|
|
20240927,152700,173673736,786,786,786,786,0
|
|
20240927,152600,173673736,786,786,786,786,0
|
|
20240927,152500,173673736,786,786,786,786,0
|
|
20240927,152400,173673736,786,786,786,786,0
|
|
20240927,152300,173673736,786,786,786,786,0
|
|
20240927,152200,173673736,786,786,786,786,0
|
|
20240927,152100,173673736,786,786,786,786,0
|
|
20240927,152000,173673736,786,786,786,786,0
|
|
20240927,151900,173673736,786,786,786,786,20
|
|
20240927,151800,173658016,785,785,785,785,0
|
|
20240927,151700,173658016,785,787,787,785,1268
|
|
20240927,151600,172660500,787,787,788,785,3968
|
|
20240927,151500,169539336,787,787,787,787,18
|
|
20240927,151400,169525170,787,787,787,787,0
|
|
20240927,151300,169525170,787,787,787,787,0
|
|
20240927,151200,169525170,787,787,787,787,0
|
|
20240927,151100,169525170,787,787,787,787,220
|
|
20240927,151000,169352030,787,787,787,787,10
|
|
20240927,150900,169344160,785,785,785,785,711
|
|
20240927,150800,168786025,785,785,785,785,25
|
|
20240927,150700,168766400,784,784,784,784,150
|
|
20240927,150600,168648800,785,785,785,785,0
|
|
20240927,150500,168648800,785,785,785,785,1000
|
|
20240927,150400,167863800,785,785,785,785,0
|
|
20240927,150300,167863800,785,785,785,785,300
|
|
20240927,150200,167628300,784,784,784,784,0
|
|
20240927,150100,167628300,784,784,784,784,0
|
|
20240927,150000,167628300,784,784,784,784,455
|
|
20240927,145900,167271580,784,784,784,784,114
|
|
20240927,145800,167182204,784,785,785,784,92
|
|
20240927,145700,167110004,784,785,785,784,445
|
|
20240927,145600,166761085,785,785,785,785,0
|
|
20240927,145500,166761085,785,785,785,785,150
|
|
20240927,145400,166643335,785,785,785,785,500
|
|
20240927,145300,166250835,783,784,784,783,1066
|
|
20240927,145200,165415650,785,785,785,785,0
|
|
20240927,145100,165415650,785,785,785,785,0
|
|
20240927,145000,165415650,785,785,785,785,0
|
|
20240927,144900,165415650,785,785,785,785,50
|
|
20240927,144800,165376400,784,784,784,784,0
|
|
20240927,144700,165376400,784,784,784,784,0
|
|
20240927,144600,165376400,784,784,784,784,0
|
|
20240927,144500,165376400,784,784,784,784,0
|
|
20240927,144400,165376400,784,784,784,784,0
|
|
20240927,144300,165376400,784,784,784,784,0
|
|
20240927,144200,165376400,784,784,784,784,0
|
|
20240927,144100,165376400,784,784,784,784,70
|
|
20240927,144000,165321520,784,784,784,784,134
|
|
20240927,143900,165216464,784,784,784,784,2515
|
|
20240927,143800,163244704,784,784,784,784,1
|
|
20240927,143700,163243920,784,784,784,784,0
|
|
20240927,143600,163243920,784,784,784,784,71
|
|
20240927,143500,163188256,784,784,784,784,0
|
|
20240927,143400,163188256,784,784,784,784,0
|
|
20240927,143300,163188256,784,784,784,784,0
|
|
20240927,143200,163188256,784,784,784,784,1
|
|
20240927,143100,163187472,784,784,784,784,7
|
|
20240927,143000,163181984,784,784,784,784,0
|
|
20240927,142900,163181984,784,784,784,784,0
|
|
20240927,142800,163181984,784,784,784,784,300
|
|
20240927,142700,162946784,784,784,784,784,139
|
|
20240927,142600,162837808,784,784,784,784,3100
|
|
20240927,142500,160407408,784,784,784,784,0
|
|
20240927,142400,160407408,784,784,784,784,1
|
|
20240927,142300,160406624,784,783,784,783,140
|
|
20240927,142200,160296964,784,783,784,783,2718
|
|
20240927,142100,158166152,784,784,785,784,2056
|
|
20240927,142000,156552248,784,784,784,784,2945
|
|
20240927,141900,154243368,784,784,784,784,0
|
|
20240927,141800,154243368,784,784,784,784,21
|
|
20240927,141700,154226904,784,784,784,784,0
|
|
20240927,141600,154226904,784,784,784,784,494
|
|
20240927,141500,153839608,785,785,785,785,100
|
|
20240927,141400,153761108,784,784,784,784,6
|
|
20240927,141300,153756404,784,784,784,784,0
|
|
20240927,141200,153756404,784,784,784,784,0
|
|
20240927,141100,153756404,784,785,785,784,8106
|
|
20240927,141000,147401238,785,785,785,785,132
|
|
20240927,140900,147297618,785,785,785,785,11
|
|
20240927,140800,147288983,785,785,785,785,5
|
|
20240927,140700,147285058,785,784,785,784,42
|
|
20240927,140600,147252090,785,785,785,785,2000
|
|
20240927,140500,145682090,785,785,785,785,0
|
|
20240927,140400,145682090,785,785,785,785,500
|
|
20240927,140300,145289590,785,785,785,785,0
|
|
20240927,140200,145289590,785,785,785,785,2
|
|
20240927,140100,145288020,785,785,785,785,0
|
|
20240927,140000,145288020,785,785,785,785,500
|
|
20240927,135900,144895520,785,785,785,785,10
|
|
20240927,135800,144887670,785,785,785,785,0
|
|
20240927,135700,144887670,785,785,785,785,0
|
|
20240927,135600,144887670,785,785,785,785,33
|
|
20240927,135500,144861765,785,785,785,785,0
|
|
20240927,135400,144861765,785,785,785,785,0
|
|
20240927,135300,144861765,785,785,785,785,135
|
|
20240927,135200,144755790,785,785,785,785,103
|
|
20240927,135100,144674935,785,785,785,785,12
|
|
20240927,135000,144665515,785,785,785,785,3000
|
|
20240927,134900,142310515,786,786,786,785,419
|
|
20240927,134800,141981581,785,785,785,785,0
|
|
20240927,134700,141981581,785,785,785,785,0
|
|
20240927,134600,141981581,785,785,785,785,0
|
|
20240927,134500,141981581,785,787,787,785,31
|
|
20240927,134400,141957206,786,786,786,786,0
|
|
20240927,134300,141957206,786,786,786,786,0
|
|
20240927,134200,141957206,786,786,786,786,2
|
|
20240927,134100,141955634,785,785,785,785,0
|
|
20240927,134000,141955634,785,785,785,785,1000
|
|
20240927,133900,141170634,785,785,785,785,2014
|
|
20240927,133800,139589644,785,785,785,785,0
|
|
20240927,133700,139589644,785,785,785,785,4
|
|
20240927,133600,139586504,785,785,785,785,520
|
|
20240927,133500,139178304,787,787,787,787,400
|
|
20240927,133400,138863504,787,787,787,787,0
|
|
20240927,133300,138863504,787,787,787,787,2000
|
|
20240927,133200,137289504,787,787,787,787,0
|
|
20240927,133100,137289504,787,787,787,787,145
|
|
20240927,133000,137175389,786,787,787,786,39
|
|
20240927,132900,137144725,787,787,787,787,4713
|
|
20240927,132800,133435594,785,785,785,785,0
|
|
20240927,132700,133435594,785,785,785,785,0
|
|
20240927,132600,133435594,785,785,785,785,0
|
|
20240927,132500,133435594,785,785,785,785,0
|
|
20240927,132400,133435594,785,785,785,785,1
|
|
20240927,132300,133434809,785,785,785,785,0
|
|
20240927,132200,133434809,785,785,785,785,3
|
|
20240927,132100,133432454,785,785,785,785,0
|
|
20240927,132000,133432454,785,785,785,785,0
|
|
20240927,131900,133432454,785,785,785,785,0
|
|
20240927,131800,133432454,785,785,785,785,764
|
|
20240927,131700,132832714,785,785,785,785,4
|
|
20240927,131600,132829574,785,785,785,785,0
|
|
20240927,131500,132829574,785,785,785,785,0
|
|
20240927,131400,132829574,785,785,785,785,497
|
|
20240927,131300,132439429,784,785,785,784,1151
|
|
20240927,131200,131536044,785,785,785,785,13
|
|
20240927,131100,131525839,786,786,786,786,0
|
|
20240927,131000,131525839,786,786,786,786,10
|
|
20240927,130900,131517979,785,785,785,785,0
|
|
20240927,130800,131517979,785,785,785,785,2
|
|
20240927,130700,131516409,787,787,787,787,635
|
|
20240927,130600,131016664,787,787,787,787,0
|
|
20240927,130500,131016664,787,787,787,787,0
|
|
20240927,130400,131016664,787,787,787,787,125
|
|
20240927,130300,130918289,787,787,787,787,67
|
|
20240927,130200,130865560,787,787,787,787,62
|
|
20240927,130100,130816766,787,787,787,787,43
|
|
20240927,130000,130782925,784,784,784,784,0
|
|
20240927,125900,130782925,784,784,784,784,542
|
|
20240927,125800,130357997,783,783,783,783,0
|
|
20240927,125700,130357997,783,783,783,783,0
|
|
20240927,125600,130357997,783,783,783,783,0
|
|
20240927,125500,130357997,783,783,783,783,0
|
|
20240927,125400,130357997,783,783,783,783,0
|
|
20240927,125300,130357997,783,783,783,783,0
|
|
20240927,125200,130357997,783,786,786,783,2400
|
|
20240927,125100,128474565,786,786,786,786,311
|
|
20240927,125000,128230119,786,786,786,786,3
|
|
20240927,124900,128227761,784,784,784,784,0
|
|
20240927,124800,128227761,784,784,784,784,1
|
|
20240927,124700,128226977,783,783,783,783,0
|
|
20240927,124600,128226977,783,783,783,783,0
|
|
20240927,124500,128226977,783,783,783,783,0
|
|
20240927,124400,128226977,783,783,783,783,0
|
|
20240927,124300,128226977,783,783,783,783,250
|
|
20240927,124200,128031227,783,783,783,783,0
|
|
20240927,124100,128031227,783,783,783,783,0
|
|
20240927,124000,128031227,783,783,783,783,0
|
|
20240927,123900,128031227,783,783,783,783,0
|
|
20240927,123800,128031227,783,783,783,783,0
|
|
20240927,123700,128031227,783,783,783,783,0
|
|
20240927,123600,128031227,783,783,783,783,466
|
|
20240927,123500,127666349,786,786,786,786,0
|
|
20240927,123400,127666349,786,786,786,786,0
|
|
20240927,123300,127666349,786,786,786,786,0
|
|
20240927,123200,127666349,786,786,786,786,0
|
|
20240927,123100,127666349,786,786,786,786,0
|
|
20240927,123000,127666349,786,786,786,786,26
|
|
20240927,122900,127645913,786,786,786,786,20
|
|
20240927,122800,127630193,788,788,788,788,0
|
|
20240927,122700,127630193,788,784,788,784,1313
|
|
20240927,122600,126600769,785,785,785,785,100
|
|
20240927,122500,126522269,785,785,785,785,388
|
|
20240927,122400,126217689,785,785,785,785,0
|
|
20240927,122300,126217689,785,785,785,785,0
|
|
20240927,122200,126217689,785,785,785,785,1
|
|
20240927,122100,126216904,785,785,785,785,0
|
|
20240927,122000,126216904,785,785,785,785,8
|
|
20240927,121900,126210624,785,785,785,785,0
|
|
20240927,121800,126210624,785,785,785,785,413
|
|
20240927,121700,125886419,785,785,785,785,0
|
|
20240927,121600,125886419,785,785,785,785,0
|
|
20240927,121500,125886419,785,785,785,785,0
|
|
20240927,121400,125886419,785,785,785,785,35
|
|
20240927,121300,125858944,785,784,785,784,837
|
|
20240927,121200,125201904,784,786,786,784,226
|
|
20240927,121100,125024411,786,786,786,786,0
|
|
20240927,121000,125024411,786,788,788,786,11
|
|
20240927,120900,125015763,786,786,786,786,0
|
|
20240927,120800,125015763,786,786,786,786,0
|
|
20240927,120700,125015763,786,786,786,786,0
|
|
20240927,120600,125015763,786,786,786,786,46
|
|
20240927,120500,124979607,785,785,785,785,0
|
|
20240927,120400,124979607,785,785,785,785,0
|
|
20240927,120300,124979607,785,785,785,785,0
|
|
20240927,120200,124979607,785,785,785,785,0
|
|
20240927,120100,124979607,785,785,785,785,0
|
|
20240927,120000,124979607,785,785,785,785,0
|
|
20240927,115900,124979607,785,785,785,785,0
|
|
20240927,115800,124979607,785,785,785,785,32
|
|
20240927,115700,124954487,788,788,788,788,0
|
|
20240927,115600,124954487,788,788,788,788,0
|
|
20240927,115500,124954487,788,788,788,788,0
|
|
20240927,115400,124954487,788,788,788,788,15
|
|
20240927,115300,124942667,788,788,788,788,0
|
|
20240927,115200,124942667,788,788,788,788,0
|
|
20240927,115100,124942667,788,788,788,788,0
|
|
20240927,115000,124942667,788,788,788,788,10
|
|
20240927,114900,124934787,788,788,788,788,5
|
|
20240927,114800,124930847,788,788,788,788,10
|
|
20240927,114700,124922967,788,788,788,788,1000
|
|
20240927,114600,124134967,788,788,788,788,0
|
|
20240927,114500,124134967,788,788,788,788,600
|
|
20240927,114400,123662167,788,788,788,788,0
|
|
20240927,114300,123662167,788,788,788,788,0
|
|
20240927,114200,123662167,788,788,788,788,0
|
|
20240927,114100,123662167,788,788,788,788,0
|
|
20240927,114000,123662167,788,788,788,788,0
|
|
20240927,113900,123662167,788,788,788,788,1
|
|
20240927,113800,123661379,783,783,783,783,0
|
|
20240927,113700,123661379,783,783,783,783,0
|
|
20240927,113600,123661379,783,783,783,783,6
|
|
20240927,113500,123656681,783,786,786,783,2949
|
|
20240927,113400,121344116,788,788,788,788,50
|
|
20240927,113300,121304716,786,786,786,786,0
|
|
20240927,113200,121304716,786,786,786,786,1674
|
|
20240927,113100,119988952,786,786,786,786,0
|
|
20240927,113000,119988952,786,786,786,786,1501
|
|
20240927,112900,118809166,788,788,788,788,33
|
|
20240927,112800,118783162,788,788,788,788,0
|
|
20240927,112700,118783162,788,786,788,786,527
|
|
20240927,112600,118368934,788,788,788,788,0
|
|
20240927,112500,118368934,788,787,788,787,600
|
|
20240927,112400,117896243,787,787,787,787,300
|
|
20240927,112300,117660143,787,787,787,787,2
|
|
20240927,112200,117658569,786,786,786,786,1
|
|
20240927,112100,117657783,786,786,786,786,0
|
|
20240927,112000,117657783,786,786,786,786,800
|
|
20240927,111900,117028983,786,786,786,786,584
|
|
20240927,111800,116569959,786,785,786,785,3660
|
|
20240927,111700,113695628,784,784,784,784,0
|
|
20240927,111600,113695628,784,784,784,784,501
|
|
20240927,111500,113302844,784,784,784,784,500
|
|
20240927,111400,112910844,784,784,784,784,0
|
|
20240927,111300,112910844,784,784,784,784,50
|
|
20240927,111200,112871644,785,785,785,785,500
|
|
20240927,111100,112479144,785,784,785,784,523
|
|
20240927,111000,112069089,784,784,784,784,2
|
|
20240927,110900,112067521,784,783,784,783,21
|
|
20240927,110800,112051060,783,782,783,782,1237
|
|
20240927,110700,111083499,782,782,782,782,5
|
|
20240927,110600,111079589,782,782,782,782,0
|
|
20240927,110500,111079589,782,782,782,782,0
|
|
20240927,110400,111079589,782,782,782,782,2
|
|
20240927,110300,111078025,782,782,782,782,0
|
|
20240927,110200,111078025,782,782,782,782,0
|
|
20240927,110100,111078025,782,781,782,781,203
|
|
20240927,110000,110919479,782,782,782,782,0
|
|
20240927,105900,110919479,782,782,782,782,5
|
|
20240927,105800,110915569,783,783,783,783,0
|
|
20240927,105700,110915569,783,783,783,783,0
|
|
20240927,105600,110915569,783,783,783,783,0
|
|
20240927,105500,110915569,783,783,783,783,0
|
|
20240927,105400,110915569,783,783,783,783,0
|
|
20240927,105300,110915569,783,783,783,783,0
|
|
20240927,105200,110915569,783,783,783,783,2
|
|
20240927,105100,110914003,781,781,781,781,50
|
|
20240927,105000,110874953,781,781,781,781,1
|
|
20240927,104900,110874172,781,781,781,781,0
|
|
20240927,104800,110874172,781,781,781,781,0
|
|
20240927,104700,110874172,781,781,781,781,0
|
|
20240927,104600,110874172,781,781,781,781,0
|
|
20240927,104500,110874172,781,781,781,781,0
|
|
20240927,104400,110874172,781,781,781,781,1500
|
|
20240927,104300,109702672,780,780,780,780,0
|
|
20240927,104200,109702672,780,782,782,780,535
|
|
20240927,104100,109284860,780,780,780,780,1300
|
|
20240927,104000,108270860,780,780,780,780,0
|
|
20240927,103900,108270860,780,780,780,780,500
|
|
20240927,103800,107880860,780,780,780,780,8
|
|
20240927,103700,107874620,781,781,781,781,841
|
|
20240927,103600,107217799,781,781,781,781,0
|
|
20240927,103500,107217799,781,783,783,781,460
|
|
20240927,103400,106858537,783,783,783,783,47
|
|
20240927,103300,106821736,783,783,783,783,1
|
|
20240927,103200,106820953,783,783,783,781,378
|
|
20240927,103100,106525484,783,783,783,783,49
|
|
20240927,103000,106487117,783,784,784,783,288
|
|
20240927,102900,106261513,783,783,783,783,0
|
|
20240927,102800,106261513,783,783,783,783,135
|
|
20240927,102700,106155808,783,782,783,782,10
|
|
20240927,102600,106147979,780,780,780,780,0
|
|
20240927,102500,106147979,780,780,780,780,1
|
|
20240927,102400,106147199,780,780,780,780,1600
|
|
20240927,102300,104899199,780,780,780,780,0
|
|
20240927,102200,104899199,780,780,780,780,0
|
|
20240927,102100,104899199,780,781,781,780,1339
|
|
20240927,102000,103854773,782,781,782,781,1705
|
|
20240927,101900,102523163,781,783,783,781,1438
|
|
20240927,101800,101398783,783,784,784,783,700
|
|
20240927,101700,100850583,783,783,783,783,0
|
|
20240927,101600,100850583,783,783,783,783,0
|
|
20240927,101500,100850583,783,783,783,783,1
|
|
20240927,101400,100849800,786,786,786,786,0
|
|
20240927,101300,100849800,786,786,786,786,0
|
|
20240927,101200,100849800,786,786,786,786,402
|
|
20240927,101100,100533828,786,786,786,786,51
|
|
20240927,101000,100493742,786,786,786,786,170
|
|
20240927,100900,100360122,786,786,786,786,0
|
|
20240927,100800,100360122,786,786,786,786,0
|
|
20240927,100700,100360122,786,786,786,786,0
|
|
20240927,100600,100360122,786,784,786,784,4
|
|
20240927,100500,100356980,783,783,783,783,0
|
|
20240927,100400,100356980,783,783,783,783,0
|
|
20240927,100300,100356980,783,783,783,783,50
|
|
20240927,100200,100317830,783,782,783,782,683
|
|
20240927,100100,99783552,782,782,782,782,9
|
|
20240927,100000,99776514,782,782,782,782,0
|
|
20240927,095900,99776514,782,782,782,782,140
|
|
20240927,095800,99667034,782,782,782,782,10
|
|
20240927,095700,99659214,782,782,782,782,500
|
|
20240927,095600,99268214,782,783,783,782,873
|
|
20240927,095500,98585319,783,783,783,783,2480
|
|
20240927,095400,96643479,784,784,784,784,4935
|
|
20240927,095300,92774439,784,784,784,784,372
|
|
20240927,095200,92482791,785,785,785,785,64
|
|
20240927,095100,92432551,785,785,785,785,94
|
|
20240927,095000,92358761,785,785,785,785,2
|
|
20240927,094900,92357191,786,786,786,786,1
|
|
20240927,094800,92356405,786,786,786,786,1001
|
|
20240927,094700,91569619,783,783,783,783,500
|
|
20240927,094600,91178119,784,784,784,784,500
|
|
20240927,094500,90786119,786,786,786,786,101
|
|
20240927,094400,90706733,786,784,786,784,104
|
|
20240927,094300,90624997,786,786,786,786,1
|
|
20240927,094200,90624211,783,786,786,783,208
|
|
20240927,094100,90460978,786,786,786,786,35
|
|
20240927,094000,90433468,786,786,786,786,1
|
|
20240927,093900,90432682,782,782,782,782,32
|
|
20240927,093800,90407658,782,782,782,782,2
|
|
20240927,093700,90406094,786,786,786,786,51
|
|
20240927,093600,90366008,786,785,786,785,10
|
|
20240927,093500,90358149,786,786,786,786,0
|
|
20240927,093400,90358149,786,783,786,782,3707
|
|
20240927,093300,87454861,782,782,782,782,769
|
|
20240927,093200,86853503,781,777,781,777,658
|
|
20240927,093100,86340237,777,777,777,777,0
|
|
20240927,093000,86340237,777,781,781,777,530
|
|
20240927,092900,85928347,782,778,782,778,1101
|
|
20240927,092800,85071689,778,777,778,777,365
|
|
20240927,092700,84787945,775,775,775,775,0
|
|
20240927,092600,84787945,775,782,783,775,1323
|
|
20240927,092500,83754754,774,783,783,771,13037
|
|
20240927,092400,73649127,783,783,783,783,6
|
|
20240927,092300,73644429,783,780,783,780,415
|
|
20240927,092200,73319826,779,780,780,779,1350
|
|
20240927,092100,72267504,780,780,780,780,1
|
|
20240927,092000,72266724,783,783,783,783,370
|
|
20240927,091900,71977014,783,783,783,783,0
|
|
20240927,091800,71977014,783,782,783,778,2416
|
|
20240927,091700,70095704,782,778,782,778,1102
|
|
20240927,091600,69237940,776,782,782,776,4551
|
|
20240927,091500,65698233,778,780,780,778,6407
|
|
20240927,091400,60712803,780,783,783,780,2400
|
|
20240927,091300,58839303,783,780,783,778,2923
|
|
20240927,091200,56560889,780,780,780,776,13602
|
|
20240927,091100,45980832,780,786,786,780,40737
|
|
20240927,091000,14133902,787,787,787,787,2
|
|
20240927,090900,14132328,787,791,792,787,304
|
|
20240927,090800,13893063,792,792,792,792,503
|
|
20240927,090700,13494687,792,790,792,790,478
|
|
20240927,090600,13116151,792,792,792,792,2
|
|
20240927,090500,13114567,792,791,792,790,461
|
|
20240927,090400,12749564,793,793,793,793,0
|
|
20240927,090300,12749564,793,793,793,793,500
|
|
20240927,090200,12353064,793,782,793,782,10091
|
|
20240927,090100,4408314,782,785,785,782,2615
|
|
20240927,090000,2361284,786,786,786,786,2984
|