623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192000,1354021503,288,288,288,288,107887
|
|
20240913,191900,1354021503,288,288,288,288,0
|
|
20240913,191800,1354021503,288,288,288,288,0
|
|
20240913,191700,1354021503,288,288,288,288,0
|
|
20240913,191600,1354021503,288,288,288,288,0
|
|
20240913,191500,1354021503,288,288,288,288,0
|
|
20240913,191400,1354021503,288,288,288,288,0
|
|
20240913,191300,1354021503,288,288,288,288,0
|
|
20240913,191200,1354021503,288,288,288,288,0
|
|
20240913,191100,1354021503,288,288,288,288,0
|
|
20240913,191000,1354021503,288,288,288,288,0
|
|
20240913,190900,1354021503,288,288,288,288,0
|
|
20240913,190800,1354021503,288,288,288,288,0
|
|
20240913,190700,1354021503,288,288,288,288,0
|
|
20240913,190600,1354021503,288,288,288,288,0
|
|
20240913,190500,1354021503,288,288,288,288,0
|
|
20240913,190400,1354021503,288,288,288,288,0
|
|
20240913,190300,1354021503,288,288,288,288,0
|
|
20240913,190200,1354021503,288,288,288,288,0
|
|
20240913,190100,1354021503,288,288,288,288,0
|
|
20240913,190000,1354021503,288,288,288,288,0
|
|
20240913,185900,1354021503,288,288,288,288,0
|
|
20240913,185800,1354021503,288,288,288,288,0
|
|
20240913,185700,1354021503,288,288,288,288,0
|
|
20240913,185600,1354021503,288,288,288,288,0
|
|
20240913,185500,1354021503,288,288,288,288,0
|
|
20240913,185400,1354021503,288,288,288,288,0
|
|
20240913,185300,1354021503,288,288,288,288,0
|
|
20240913,185200,1354021503,288,288,288,288,0
|
|
20240913,185100,1354021503,288,288,288,288,0
|
|
20240913,185000,1354021503,288,288,288,288,107887
|
|
20240913,184900,1354021503,288,288,288,288,0
|
|
20240913,184800,1354021503,288,288,288,288,0
|
|
20240913,184700,1354021503,288,288,288,288,0
|
|
20240913,184600,1354021503,288,288,288,288,0
|
|
20240913,184500,1354021503,288,288,288,288,0
|
|
20240913,184400,1354021503,288,288,288,288,0
|
|
20240913,184300,1354021503,288,288,288,288,0
|
|
20240913,184200,1354021503,288,288,288,288,0
|
|
20240913,184100,1354021503,288,288,288,288,0
|
|
20240913,184000,1354021503,288,288,288,288,0
|
|
20240913,183900,1354021503,288,288,288,288,0
|
|
20240913,183800,1354021503,288,288,288,288,0
|
|
20240913,183700,1354021503,288,288,288,288,0
|
|
20240913,183600,1354021503,288,288,288,288,0
|
|
20240913,183500,1354021503,288,288,288,288,0
|
|
20240913,183400,1354021503,288,288,288,288,0
|
|
20240913,183300,1354021503,288,288,288,288,0
|
|
20240913,183200,1354021503,288,288,288,288,0
|
|
20240913,183100,1354021503,288,288,288,288,0
|
|
20240913,183000,1354021503,288,288,288,288,0
|
|
20240913,182900,1354021503,288,288,288,288,0
|
|
20240913,182800,1354021503,288,288,288,288,0
|
|
20240913,182700,1354021503,288,288,288,288,0
|
|
20240913,182600,1354021503,288,288,288,288,0
|
|
20240913,182500,1354021503,288,288,288,288,0
|
|
20240913,182400,1354021503,288,288,288,288,0
|
|
20240913,182300,1354021503,288,288,288,288,0
|
|
20240913,182200,1354021503,288,288,288,288,0
|
|
20240913,182100,1354021503,288,288,288,288,0
|
|
20240913,182000,1354021503,288,288,288,288,107887
|
|
20240913,181900,1354021503,288,288,288,288,0
|
|
20240913,181800,1354021503,288,288,288,288,0
|
|
20240913,181700,1354021503,288,288,288,288,0
|
|
20240913,181600,1354021503,288,288,288,288,0
|
|
20240913,181500,1354021503,288,288,288,288,0
|
|
20240913,181400,1354021503,288,288,288,288,0
|
|
20240913,181300,1354021503,288,288,288,288,0
|
|
20240913,181200,1354021503,288,288,288,288,0
|
|
20240913,181100,1354021503,288,288,288,288,0
|
|
20240913,181000,1354021503,288,288,288,288,0
|
|
20240913,180900,1354021503,288,288,288,288,0
|
|
20240913,180800,1354021503,288,288,288,288,0
|
|
20240913,180700,1354021503,288,288,288,288,0
|
|
20240913,180600,1354021503,288,288,288,288,0
|
|
20240913,180500,1354021503,288,288,288,288,0
|
|
20240913,180400,1354021503,288,288,288,288,0
|
|
20240913,180300,1354021503,288,288,288,288,0
|
|
20240913,180200,1354021503,288,288,288,288,0
|
|
20240913,180100,1354021503,288,288,288,288,0
|
|
20240913,180000,1354021503,288,288,288,288,0
|
|
20240913,175900,1354021503,288,288,288,288,0
|
|
20240913,175800,1354021503,288,288,288,288,0
|
|
20240913,175700,1354021503,288,288,288,288,0
|
|
20240913,175600,1354021503,288,288,288,288,0
|
|
20240913,175500,1354021503,288,288,288,288,0
|
|
20240913,175400,1354021503,288,288,288,288,0
|
|
20240913,175300,1354021503,288,288,288,288,0
|
|
20240913,175200,1354021503,288,288,288,288,0
|
|
20240913,175100,1354021503,288,288,288,288,0
|
|
20240913,175000,1354021503,288,288,288,288,107887
|
|
20240913,174900,1354021503,288,288,288,288,0
|
|
20240913,174800,1354021503,288,288,288,288,0
|
|
20240913,174700,1354021503,288,288,288,288,0
|
|
20240913,174600,1354021503,288,288,288,288,0
|
|
20240913,174500,1354021503,288,288,288,288,0
|
|
20240913,174400,1354021503,288,288,288,288,0
|
|
20240913,174300,1354021503,288,288,288,288,0
|
|
20240913,174200,1354021503,288,288,288,288,0
|
|
20240913,174100,1354021503,288,288,288,288,0
|
|
20240913,174000,1354021503,288,288,288,288,0
|
|
20240913,173900,1354021503,288,288,288,288,0
|
|
20240913,173800,1354021503,288,288,288,288,0
|
|
20240913,173700,1354021503,288,288,288,288,0
|
|
20240913,173600,1354021503,288,288,288,288,0
|
|
20240913,173500,1354021503,288,288,288,288,0
|
|
20240913,173400,1354021503,288,288,288,288,0
|
|
20240913,173300,1354021503,288,288,288,288,0
|
|
20240913,173200,1354021503,288,288,288,288,0
|
|
20240913,173100,1354021503,288,288,288,288,0
|
|
20240913,173000,1354021503,288,288,288,288,0
|
|
20240913,172900,1354021503,288,288,288,288,0
|
|
20240913,172800,1354021503,288,288,288,288,0
|
|
20240913,172700,1354021503,288,288,288,288,0
|
|
20240913,172600,1354021503,288,288,288,288,0
|
|
20240913,172500,1354021503,288,288,288,288,0
|
|
20240913,172400,1354021503,288,288,288,288,0
|
|
20240913,172300,1354021503,288,288,288,288,0
|
|
20240913,172200,1354021503,288,288,288,288,0
|
|
20240913,172100,1354021503,288,288,288,288,0
|
|
20240913,172000,1354021503,288,288,288,288,107887
|
|
20240913,171900,1354021503,288,288,288,288,0
|
|
20240913,171800,1354021503,288,288,288,288,0
|
|
20240913,171700,1354021503,288,288,288,288,0
|
|
20240913,171600,1354021503,288,288,288,288,0
|
|
20240913,171500,1354021503,288,288,288,288,0
|
|
20240913,171400,1354021503,288,288,288,288,0
|
|
20240913,171300,1354021503,288,288,288,288,0
|
|
20240913,171200,1354021503,288,288,288,288,0
|
|
20240913,171100,1354021503,288,288,288,288,0
|
|
20240913,171000,1354021503,288,288,288,288,0
|
|
20240913,170900,1354021503,288,288,288,288,0
|
|
20240913,170800,1354021503,288,288,288,288,0
|
|
20240913,170700,1354021503,288,288,288,288,0
|
|
20240913,170600,1354021503,288,288,288,288,0
|
|
20240913,170500,1354021503,288,288,288,288,0
|
|
20240913,170400,1354021503,288,288,288,288,0
|
|
20240913,170300,1354021503,288,288,288,288,0
|
|
20240913,170200,1354021503,288,288,288,288,0
|
|
20240913,170100,1354021503,288,288,288,288,0
|
|
20240913,170000,1354021503,288,288,288,288,0
|
|
20240913,165900,1354021503,288,288,288,288,0
|
|
20240913,165800,1354021503,288,288,288,288,0
|
|
20240913,165700,1354021503,288,288,288,288,0
|
|
20240913,165600,1354021503,288,288,288,288,0
|
|
20240913,165500,1354021503,288,288,288,288,0
|
|
20240913,165400,1354021503,288,288,288,288,0
|
|
20240913,165300,1354021503,288,288,288,288,0
|
|
20240913,165200,1354021503,288,288,288,288,0
|
|
20240913,165100,1354021503,288,288,288,288,0
|
|
20240913,165000,1354021503,288,288,288,288,107887
|
|
20240913,164900,1354021503,288,288,288,288,0
|
|
20240913,164800,1354021503,288,288,288,288,0
|
|
20240913,164700,1354021503,288,288,288,288,0
|
|
20240913,164600,1354021503,288,288,288,288,0
|
|
20240913,164500,1354021503,288,288,288,288,0
|
|
20240913,164400,1354021503,288,288,288,288,0
|
|
20240913,164300,1354021503,288,288,288,288,0
|
|
20240913,164200,1354021503,288,288,288,288,0
|
|
20240913,164100,1354021503,288,288,288,288,0
|
|
20240913,164000,1354021503,288,288,288,288,0
|
|
20240913,163900,1354021503,288,288,288,288,0
|
|
20240913,163800,1354021503,288,288,288,288,0
|
|
20240913,163700,1354021503,288,288,288,288,0
|
|
20240913,163600,1354021503,288,288,288,288,0
|
|
20240913,163500,1354021503,288,288,288,288,0
|
|
20240913,163400,1354021503,288,288,288,288,0
|
|
20240913,163300,1354021503,288,288,288,288,0
|
|
20240913,163200,1354021503,288,288,288,288,0
|
|
20240913,163100,1354021503,288,288,288,288,0
|
|
20240913,163000,1354021503,288,288,288,288,0
|
|
20240913,162900,1354021503,288,288,288,288,0
|
|
20240913,162800,1354021503,288,288,288,288,0
|
|
20240913,162700,1354021503,288,288,288,288,0
|
|
20240913,162600,1354021503,288,288,288,288,0
|
|
20240913,162500,1354021503,288,288,288,288,0
|
|
20240913,162400,1354021503,288,288,288,288,0
|
|
20240913,162300,1354021503,288,288,288,288,0
|
|
20240913,162200,1354021503,288,288,288,288,0
|
|
20240913,162100,1354021503,288,288,288,288,0
|
|
20240913,162000,1354021503,288,288,288,288,107887
|
|
20240913,161900,1354021503,288,288,288,288,0
|
|
20240913,161800,1354021503,288,288,288,288,0
|
|
20240913,161700,1354021503,288,288,288,288,0
|
|
20240913,161600,1354021503,288,288,288,288,0
|
|
20240913,161500,1354021503,288,288,288,288,0
|
|
20240913,161400,1354021503,288,288,288,288,0
|
|
20240913,161300,1354021503,288,288,288,288,0
|
|
20240913,161200,1354021503,288,288,288,288,0
|
|
20240913,161100,1354021503,288,288,288,288,0
|
|
20240913,161000,1354021503,288,288,288,288,0
|
|
20240913,160900,1354021503,288,288,288,288,0
|
|
20240913,160800,1354021503,288,288,288,288,0
|
|
20240913,160700,1354021503,288,288,288,288,0
|
|
20240913,160600,1354021503,288,288,288,288,0
|
|
20240913,160500,1354021503,288,288,288,288,0
|
|
20240913,160400,1354021503,288,288,288,288,0
|
|
20240913,160300,1354021503,288,288,288,288,0
|
|
20240913,160200,1354021503,288,288,288,288,0
|
|
20240913,160100,1354021503,288,288,288,288,0
|
|
20240913,160000,1354021503,288,288,288,288,0
|
|
20240913,155900,1354021503,288,288,288,288,0
|
|
20240913,155800,1354021503,288,288,288,288,0
|
|
20240913,155700,1354021503,288,288,288,288,0
|
|
20240913,155600,1354021503,288,288,288,288,0
|
|
20240913,155500,1354021503,288,288,288,288,0
|
|
20240913,155400,1354021503,288,288,288,288,0
|
|
20240913,155300,1354021503,288,288,288,288,0
|
|
20240913,155200,1354021503,288,288,288,288,0
|
|
20240913,155100,1354021503,288,288,288,288,0
|
|
20240913,155000,1354021503,288,288,288,288,107887
|
|
20240913,154900,1354021503,288,288,288,288,0
|
|
20240913,154800,1354021503,288,288,288,288,0
|
|
20240913,154700,1354021503,288,288,288,288,0
|
|
20240913,154600,1354021503,288,288,288,288,0
|
|
20240913,154500,1354021503,288,288,288,288,0
|
|
20240913,154400,1354021503,288,288,288,288,0
|
|
20240913,154300,1354021503,288,288,288,288,0
|
|
20240913,154200,1354021503,288,288,288,288,0
|
|
20240913,154100,1354021503,288,288,288,288,0
|
|
20240913,154000,1354021503,288,288,288,288,0
|
|
20240913,153900,1354021503,288,288,288,288,0
|
|
20240913,153800,1354021503,288,288,288,288,0
|
|
20240913,153700,1354021503,288,288,288,288,0
|
|
20240913,153600,1354021503,288,288,288,288,0
|
|
20240913,153500,1354021503,288,288,288,288,0
|
|
20240913,153400,1354021503,288,288,288,288,0
|
|
20240913,153300,1354021503,288,288,288,288,0
|
|
20240913,153200,1354021503,288,288,288,288,0
|
|
20240913,153100,1354021503,288,288,288,288,0
|
|
20240913,153000,1354021503,288,288,288,288,107887
|
|
20240913,152900,1322950047,293,293,293,293,0
|
|
20240913,152800,1322950047,293,293,293,293,0
|
|
20240913,152700,1322950047,293,293,293,293,0
|
|
20240913,152600,1322950047,293,293,293,293,0
|
|
20240913,152500,1322950047,293,293,293,293,0
|
|
20240913,152400,1322950047,293,293,293,293,0
|
|
20240913,152300,1322950047,293,293,293,293,0
|
|
20240913,152200,1322950047,293,293,293,293,0
|
|
20240913,152100,1322950047,293,293,293,293,0
|
|
20240913,152000,1322950047,293,293,293,293,0
|
|
20240913,151900,1322950047,293,293,293,292,15225
|
|
20240913,151800,1318504324,292,291,292,291,4111
|
|
20240913,151700,1317304178,293,293,293,293,8
|
|
20240913,151600,1317301834,293,293,293,290,9222
|
|
20240913,151500,1314600613,294,293,294,290,67234
|
|
20240913,151400,1295023802,293,293,293,293,151
|
|
20240913,151300,1294979559,293,293,293,293,5
|
|
20240913,151200,1294978094,293,293,293,291,6072
|
|
20240913,151100,1293209390,293,294,294,293,4523
|
|
20240913,151000,1291883850,294,293,294,292,9771
|
|
20240913,150900,1289024981,294,293,294,293,9527
|
|
20240913,150800,1286233567,293,293,293,292,197
|
|
20240913,150700,1286175941,293,294,294,293,2372
|
|
20240913,150600,1285480943,293,293,293,293,1075
|
|
20240913,150500,1285165968,293,293,293,292,3102
|
|
20240913,150400,1284260083,292,292,292,292,41
|
|
20240913,150300,1284248111,294,292,294,292,8
|
|
20240913,150200,1284245763,293,294,294,293,705
|
|
20240913,150100,1284039197,293,294,294,293,16
|
|
20240913,150000,1284034494,294,294,295,293,10042
|
|
20240913,145900,1281072948,294,293,294,293,2378
|
|
20240913,145800,1280376164,292,292,292,291,6991
|
|
20240913,145700,1278334793,292,292,292,292,40
|
|
20240913,145600,1278323113,292,292,293,292,4992
|
|
20240913,145500,1276865447,292,292,292,292,6054
|
|
20240913,145400,1275097679,292,292,292,292,34
|
|
20240913,145300,1275087751,292,292,292,292,24
|
|
20240913,145200,1275080743,293,292,293,292,146
|
|
20240913,145100,1275038065,293,292,293,292,5209
|
|
20240913,145000,1273512176,292,292,292,291,5017
|
|
20240913,144900,1272047218,292,292,292,292,55
|
|
20240913,144800,1272031158,292,293,293,292,387
|
|
20240913,144700,1271918153,293,292,293,292,3003
|
|
20240913,144600,1271041274,293,293,293,292,724
|
|
20240913,144500,1270829845,292,293,293,292,1002
|
|
20240913,144400,1270536398,293,293,293,293,14
|
|
20240913,144300,1270532296,293,292,293,292,960
|
|
20240913,144200,1270251973,292,292,292,292,2729
|
|
20240913,144100,1269455105,293,293,293,293,367
|
|
20240913,144000,1269347574,293,293,293,293,1137
|
|
20240913,143900,1269014433,292,292,292,292,106
|
|
20240913,143800,1268983481,292,292,292,292,809
|
|
20240913,143700,1268747253,292,292,292,292,16733
|
|
20240913,143600,1263861217,292,292,292,292,3000
|
|
20240913,143500,1262985217,293,292,293,292,348
|
|
20240913,143400,1262883594,292,291,292,291,1437
|
|
20240913,143300,1262464917,291,292,293,290,5870
|
|
20240913,143200,1260760332,293,293,293,293,110
|
|
20240913,143100,1260728102,293,293,293,293,179
|
|
20240913,143000,1260675655,293,293,294,293,10939
|
|
20240913,142900,1257469528,293,293,293,293,2006
|
|
20240913,142800,1256881770,293,293,293,293,399
|
|
20240913,142700,1256764863,293,293,293,293,133
|
|
20240913,142600,1256725894,293,293,293,293,6
|
|
20240913,142500,1256724136,293,293,293,293,18
|
|
20240913,142400,1256718862,293,293,293,293,2
|
|
20240913,142300,1256718276,293,293,293,290,96
|
|
20240913,142200,1256690430,290,293,293,290,31901
|
|
20240913,142100,1247424980,292,292,293,292,2889
|
|
20240913,142000,1246581391,293,293,293,291,12831
|
|
20240913,141900,1242828892,293,293,293,293,0
|
|
20240913,141800,1242828892,293,293,293,292,1518
|
|
20240913,141700,1242385530,293,293,293,293,1
|
|
20240913,141600,1242385237,294,294,294,294,3268
|
|
20240913,141500,1241424445,294,294,294,294,0
|
|
20240913,141400,1241424445,294,294,294,292,55
|
|
20240913,141300,1241408341,294,294,294,294,182
|
|
20240913,141200,1241354833,294,294,294,294,114
|
|
20240913,141100,1241321317,294,294,294,294,61
|
|
20240913,141000,1241303383,292,292,292,292,982
|
|
20240913,140900,1241016639,292,294,294,292,6007
|
|
20240913,140800,1239262558,293,293,293,293,0
|
|
20240913,140700,1239262558,293,293,293,293,678
|
|
20240913,140600,1239063904,292,293,293,292,658
|
|
20240913,140500,1238871210,291,292,292,291,429
|
|
20240913,140400,1238746343,291,293,294,291,20574
|
|
20240913,140300,1232742004,294,293,294,293,89
|
|
20240913,140200,1232715911,293,294,294,293,111
|
|
20240913,140100,1232683377,293,293,293,293,6041
|
|
20240913,140000,1230913364,294,294,294,294,517
|
|
20240913,135900,1230761366,293,294,294,293,4203
|
|
20240913,135800,1229529836,294,294,294,293,33
|
|
20240913,135700,1229520162,293,293,293,293,1005
|
|
20240913,135600,1229225697,293,293,293,293,2710
|
|
20240913,135500,1228431667,293,293,293,293,100
|
|
20240913,135400,1228402367,294,293,294,293,711
|
|
20240913,135300,1228194033,294,294,294,294,800
|
|
20240913,135200,1227958833,294,294,294,293,1170
|
|
20240913,135100,1227616004,294,294,294,293,39
|
|
20240913,135000,1227604541,295,294,295,293,378
|
|
20240913,134900,1227493781,293,293,293,293,9990
|
|
20240913,134800,1224566711,293,294,294,293,1389
|
|
20240913,134700,1224158694,294,294,294,294,20
|
|
20240913,134600,1224152814,294,295,295,294,13
|
|
20240913,134500,1224148989,295,294,295,294,3502
|
|
20240913,134400,1223117492,294,294,294,294,2
|
|
20240913,134300,1223116904,292,292,292,292,726
|
|
20240913,134200,1222904912,294,293,294,293,515
|
|
20240913,134100,1222753729,291,291,291,291,4098
|
|
20240913,134000,1221561211,291,293,294,291,616
|
|
20240913,133900,1221381189,294,293,294,292,30630
|
|
20240913,133800,1212423370,293,294,294,293,2000
|
|
20240913,133700,1211837335,294,294,294,294,0
|
|
20240913,133600,1211837335,294,294,294,294,2095
|
|
20240913,133500,1211221405,294,294,294,292,22
|
|
20240913,133400,1211214967,292,293,294,292,14352
|
|
20240913,133300,1207014761,293,294,294,293,16
|
|
20240913,133200,1207010065,293,295,295,293,37
|
|
20240913,133100,1206999166,295,295,295,293,8996
|
|
20240913,133000,1204363332,293,293,294,293,10819
|
|
20240913,132900,1201193286,295,294,295,293,3043
|
|
20240913,132800,1200301667,295,293,295,293,21526
|
|
20240913,132700,1193994441,295,294,295,294,6309
|
|
20240913,132600,1192139592,295,296,296,295,6805
|
|
20240913,132500,1190132116,295,296,296,295,7539
|
|
20240913,132400,1187907773,297,297,297,295,2802
|
|
20240913,132300,1187077181,297,297,297,295,13795
|
|
20240913,132200,1183004058,296,296,296,296,1149
|
|
20240913,132100,1182663954,297,297,297,296,3605
|
|
20240913,132000,1181596843,297,298,298,297,57
|
|
20240913,131900,1181579871,298,298,298,296,1770
|
|
20240913,131800,1181055605,298,297,298,296,19128
|
|
20240913,131700,1175388664,297,297,297,297,1330
|
|
20240913,131600,1174993654,297,298,298,297,5025
|
|
20240913,131500,1173501224,298,298,298,298,494
|
|
20240913,131400,1173354012,298,299,299,297,578
|
|
20240913,131300,1173182182,299,298,299,297,438
|
|
20240913,131200,1173052088,299,298,299,298,19
|
|
20240913,131100,1173046425,299,297,299,297,117
|
|
20240913,131000,1173011670,297,297,299,297,505
|
|
20240913,130900,1172861683,297,297,297,297,919
|
|
20240913,130800,1172588740,298,298,298,297,1127
|
|
20240913,130700,1172253729,299,298,300,297,1106
|
|
20240913,130600,1171925231,297,300,300,297,1586
|
|
20240913,130500,1171449675,300,300,300,298,1574
|
|
20240913,130400,1170980107,298,298,300,297,7281
|
|
20240913,130300,1168817393,297,300,300,297,14461
|
|
20240913,130200,1164507416,300,300,300,298,5028
|
|
20240913,130100,1163009016,298,300,300,298,1186
|
|
20240913,130000,1162654906,300,300,300,299,7640
|
|
20240913,125900,1160363506,300,297,300,297,13961
|
|
20240913,125800,1156216987,298,298,298,298,200
|
|
20240913,125700,1156157387,299,298,299,298,2400
|
|
20240913,125600,1155441787,300,300,300,300,41
|
|
20240913,125500,1155429487,300,300,300,300,3299
|
|
20240913,125400,1154439787,300,300,300,297,7749
|
|
20240913,125300,1152119212,300,300,300,300,4933
|
|
20240913,125200,1150639312,300,299,300,298,1893
|
|
20240913,125100,1150072967,300,299,300,299,28353
|
|
20240913,125000,1141584903,300,299,300,299,8071
|
|
20240913,124900,1139164633,299,299,299,299,13118
|
|
20240913,124800,1135242351,299,298,299,298,685
|
|
20240913,124700,1135038217,298,297,298,297,3736
|
|
20240913,124600,1133925260,297,297,297,297,110
|
|
20240913,124500,1133892590,297,297,298,294,9773
|
|
20240913,124400,1131008248,297,298,298,297,233
|
|
20240913,124300,1130938824,298,297,298,297,6001
|
|
20240913,124200,1129153476,294,294,295,294,5931
|
|
20240913,124100,1127409751,294,295,297,294,5032
|
|
20240913,124000,1125929139,297,297,297,295,3704
|
|
20240913,123900,1124832371,298,298,299,298,4495
|
|
20240913,123800,1123492225,299,299,299,298,1049
|
|
20240913,123700,1123179574,299,299,299,298,106
|
|
20240913,123600,1123147882,299,299,299,298,2305
|
|
20240913,123500,1122460294,299,298,299,298,137
|
|
20240913,123400,1122419440,299,299,299,297,3628
|
|
20240913,123300,1121337718,299,299,300,299,23350
|
|
20240913,123200,1114350009,299,297,299,296,19454
|
|
20240913,123100,1108563533,297,297,297,296,33444
|
|
20240913,123000,1098631679,297,295,297,295,6071
|
|
20240913,122900,1096834341,296,297,297,296,12936
|
|
20240913,122800,1092996819,296,296,296,296,45747
|
|
20240913,122700,1079455707,296,296,296,296,5368
|
|
20240913,122600,1077866779,296,295,296,295,2849
|
|
20240913,122500,1077026272,296,296,296,296,69
|
|
20240913,122400,1077005848,296,295,296,295,3963
|
|
20240913,122300,1075836758,295,295,295,294,2756
|
|
20240913,122200,1075026372,295,295,295,295,1162
|
|
20240913,122100,1074683582,295,294,295,294,260
|
|
20240913,122000,1074607032,295,295,295,295,0
|
|
20240913,121900,1074607032,295,295,295,295,4001
|
|
20240913,121800,1073426737,295,295,295,295,381
|
|
20240913,121700,1073314342,295,295,295,295,18009
|
|
20240913,121600,1068001687,295,294,295,294,62
|
|
20240913,121500,1067983431,295,294,295,294,7639
|
|
20240913,121400,1065737554,294,294,294,294,278
|
|
20240913,121300,1065655822,294,293,294,293,4136
|
|
20240913,121200,1064442738,293,293,293,293,391
|
|
20240913,121100,1064328175,293,294,294,293,30
|
|
20240913,121000,1064319383,292,294,294,292,5926
|
|
20240913,120900,1062577145,294,293,294,293,4148
|
|
20240913,120800,1061360797,293,295,295,293,70
|
|
20240913,120700,1061340285,295,295,295,295,83
|
|
20240913,120600,1061315800,295,295,295,295,33
|
|
20240913,120500,1061306065,295,294,295,294,679
|
|
20240913,120400,1061106384,292,292,292,292,200
|
|
20240913,120300,1061047984,292,292,292,292,247
|
|
20240913,120200,1060975860,292,292,292,292,780
|
|
20240913,120100,1060748100,292,293,293,292,2013
|
|
20240913,120000,1060158298,293,293,293,293,395
|
|
20240913,115900,1060042563,293,293,293,293,5884
|
|
20240913,115800,1058318551,293,293,293,293,2
|
|
20240913,115700,1058317965,293,292,293,292,1270
|
|
20240913,115600,1057946925,292,292,292,292,6
|
|
20240913,115500,1057945173,293,293,293,293,13
|
|
20240913,115400,1057941364,293,292,293,292,14385
|
|
20240913,115300,1053740938,292,293,293,292,344
|
|
20240913,115200,1053640384,293,294,294,293,360
|
|
20240913,115100,1053534900,294,295,295,294,8
|
|
20240913,115000,1053532543,295,294,295,292,28
|
|
20240913,114900,1053524329,294,294,294,294,408
|
|
20240913,114800,1053404377,295,295,295,295,6
|
|
20240913,114700,1053402607,292,294,294,292,91
|
|
20240913,114600,1053375901,294,294,294,294,168
|
|
20240913,114500,1053326509,294,293,294,293,25739
|
|
20240913,114400,1045776753,293,293,293,293,4784
|
|
20240913,114300,1044375041,294,292,294,292,1229
|
|
20240913,114200,1044015737,292,293,293,292,44
|
|
20240913,114100,1044002874,294,292,294,292,551
|
|
20240913,114000,1043841480,292,293,294,292,411
|
|
20240913,113900,1043721333,293,293,293,293,4536
|
|
20240913,113800,1042392285,292,292,292,292,1983
|
|
20240913,113700,1041813249,292,292,292,291,13686
|
|
20240913,113600,1037817256,292,292,292,292,655
|
|
20240913,113500,1037625996,292,292,292,291,12953
|
|
20240913,113400,1033852346,292,293,293,292,4435
|
|
20240913,113300,1032557325,292,292,293,292,1109
|
|
20240913,113200,1032233484,293,292,293,292,34904
|
|
20240913,113100,1022041515,292,293,293,292,11664
|
|
20240913,113000,1018635394,293,293,293,292,3224
|
|
20240913,112900,1017691427,293,293,293,293,12
|
|
20240913,112800,1017687911,292,293,293,292,130
|
|
20240913,112700,1017649850,292,292,292,292,0
|
|
20240913,112600,1017649850,292,292,292,292,1540
|
|
20240913,112500,1017200170,292,293,293,292,104
|
|
20240913,112400,1017169799,292,292,292,292,960
|
|
20240913,112300,1016889479,292,293,293,292,8052
|
|
20240913,112200,1014537466,293,293,293,292,112
|
|
20240913,112100,1014504660,292,294,294,292,53
|
|
20240913,112000,1014489180,292,294,294,292,756
|
|
20240913,111900,1014267748,294,293,294,293,101
|
|
20240913,111800,1014238127,292,292,292,292,11379
|
|
20240913,111700,1010915459,293,293,293,293,20253
|
|
20240913,111600,1004981330,294,292,295,292,2316
|
|
20240913,111500,1004298830,292,295,295,292,332
|
|
20240913,111400,1004201796,295,295,295,295,1001
|
|
20240913,111300,1003906501,295,295,295,292,6768
|
|
20240913,111200,1001926713,295,295,295,295,8027
|
|
20240913,111100,999558748,295,294,295,294,1097
|
|
20240913,111000,999235842,295,294,295,294,1601
|
|
20240913,110900,998763883,294,294,295,294,10009
|
|
20240913,110800,995811247,295,294,295,293,10671
|
|
20240913,110700,992676516,295,293,295,291,17005
|
|
20240913,110600,987687828,293,294,294,291,15249
|
|
20240913,110500,983225210,295,295,295,292,2727
|
|
20240913,110400,982423934,295,295,295,293,5641
|
|
20240913,110300,980769839,293,293,293,293,8833
|
|
20240913,110200,978181770,295,296,296,294,4201
|
|
20240913,110100,976939875,296,293,296,293,17448
|
|
20240913,110000,971809608,293,292,293,292,5402
|
|
20240913,105900,970230724,292,292,292,292,1
|
|
20240913,105800,970230432,290,293,293,290,32337
|
|
20240913,105700,960843378,293,293,293,292,2385
|
|
20240913,105600,960144973,293,291,293,290,5680
|
|
20240913,105500,958490870,291,290,291,288,9690
|
|
20240913,105400,955682783,290,290,290,288,10880
|
|
20240913,105300,952531414,289,290,290,288,10974
|
|
20240913,105200,949364528,290,291,291,289,25183
|
|
20240913,105100,942058423,291,290,291,290,4188
|
|
20240913,105000,940843900,290,290,291,288,7093
|
|
20240913,104900,938794379,291,290,291,288,18785
|
|
20240913,104800,933362602,291,291,291,290,1853
|
|
20240913,104700,932824650,291,291,291,289,3541
|
|
20240913,104600,931796663,291,292,292,289,94178
|
|
20240913,104500,904468679,291,292,292,291,16956
|
|
20240913,104400,899526966,293,294,294,292,14693
|
|
20240913,104300,895235458,293,295,295,293,11012
|
|
20240913,104200,892008927,293,294,295,293,54546
|
|
20240913,104100,876022429,295,295,295,294,19344
|
|
20240913,104000,870334999,294,295,295,294,11919
|
|
20240913,103900,866830407,294,295,296,294,18698
|
|
20240913,103800,861315009,296,295,296,295,1670
|
|
20240913,103700,860822351,296,297,297,296,321
|
|
20240913,103600,860727205,297,296,297,295,1293
|
|
20240913,103500,860345098,296,296,296,295,7621
|
|
20240913,103400,858091284,296,296,296,294,29553
|
|
20240913,103300,849400984,295,298,298,295,13936
|
|
20240913,103200,845250909,298,297,298,297,6377
|
|
20240913,103100,843350564,297,297,297,296,4352
|
|
20240913,103000,842058021,297,297,297,295,20012
|
|
20240913,102900,836134751,297,297,297,296,8961
|
|
20240913,102800,833473346,297,297,297,297,472
|
|
20240913,102700,833333162,297,297,297,296,3578
|
|
20240913,102600,832270586,297,297,297,296,6529
|
|
20240913,102500,830334787,297,295,297,294,10174
|
|
20240913,102400,827332689,295,294,295,293,6816
|
|
20240913,102300,825328621,294,295,295,293,7100
|
|
20240913,102200,823243462,295,296,296,294,14944
|
|
20240913,102100,818835650,296,295,296,295,13223
|
|
20240913,102000,814931209,296,296,297,296,1977
|
|
20240913,101900,814346014,296,297,297,296,1100
|
|
20240913,101800,814019414,297,297,297,295,15903
|
|
20240913,101700,809312362,296,297,297,296,12577
|
|
20240913,101600,805589270,296,296,297,295,22301
|
|
20240913,101500,798995564,296,297,297,296,16308
|
|
20240913,101400,794165499,298,298,298,296,8005
|
|
20240913,101300,791791568,298,298,298,297,20545
|
|
20240913,101200,785689354,298,298,298,297,15819
|
|
20240913,101100,780991041,298,298,299,297,38216
|
|
20240913,101000,769602668,298,299,299,298,19981
|
|
20240913,100900,763632716,299,300,301,299,3741
|
|
20240913,100800,762511220,300,301,302,300,4707
|
|
20240913,100700,761095112,301,301,302,301,39588
|
|
20240913,100600,749178334,302,301,302,301,4550
|
|
20240913,100500,747804279,301,302,302,301,5636
|
|
20240913,100400,746106317,302,301,302,300,37017
|
|
20240913,100300,734953124,300,301,301,300,19221
|
|
20240913,100200,729182888,300,301,301,300,7091
|
|
20240913,100100,727053315,301,300,301,299,26995
|
|
20240913,100000,718947930,301,300,301,300,13121
|
|
20240913,095900,715002509,301,300,301,300,13376
|
|
20240913,095800,710977387,300,301,301,300,18460
|
|
20240913,095700,705431722,300,300,300,299,6351
|
|
20240913,095600,703526742,300,299,300,299,41055
|
|
20240913,095500,691249295,300,299,300,299,48543
|
|
20240913,095400,676733761,299,301,301,299,22672
|
|
20240913,095300,669952506,299,300,301,299,23306
|
|
20240913,095200,662976888,300,299,300,299,4619
|
|
20240913,095100,661593939,300,301,301,299,17226
|
|
20240913,095000,656426158,300,300,300,299,15287
|
|
20240913,094900,651844842,299,299,299,299,514
|
|
20240913,094800,651691156,301,300,301,299,12131
|
|
20240913,094700,648051874,300,299,301,299,23985
|
|
20240913,094600,640861478,299,299,300,299,12548
|
|
20240913,094500,637107526,299,299,300,299,18889
|
|
20240913,094400,631459633,299,301,301,299,19116
|
|
20240913,094300,625729084,301,301,301,300,2052
|
|
20240913,094200,625112740,300,301,301,300,7499
|
|
20240913,094100,622857645,301,302,302,300,36648
|
|
20240913,094000,611863057,302,301,302,300,11528
|
|
20240913,093900,608404217,301,302,302,300,217
|
|
20240913,093800,608339023,300,300,302,300,7315
|
|
20240913,093700,606144521,300,303,303,300,5740
|
|
20240913,093600,604420976,303,302,304,300,30098
|
|
20240913,093500,595287150,302,301,302,300,10883
|
|
20240913,093400,592013986,302,300,302,300,23984
|
|
20240913,093300,584818760,300,301,303,300,30310
|
|
20240913,093200,575712046,301,302,302,301,14999
|
|
20240913,093100,571192195,301,301,302,301,6302
|
|
20240913,093000,569291662,301,301,301,300,36536
|
|
20240913,092900,558318678,301,302,302,301,3051
|
|
20240913,092800,557399311,303,300,304,300,55046
|
|
20240913,092700,540865348,300,303,303,300,81700
|
|
20240913,092600,516270552,304,304,304,302,4884
|
|
20240913,092500,514790609,302,304,305,302,35911
|
|
20240913,092400,503890999,306,306,307,304,41879
|
|
20240913,092300,491089245,307,305,307,304,20374
|
|
20240913,092200,484849613,307,304,307,303,89662
|
|
20240913,092100,457432833,305,303,305,301,24773
|
|
20240913,092000,449940630,303,301,303,300,32569
|
|
20240913,091900,440134171,303,302,304,299,36847
|
|
20240913,091800,429031545,302,299,302,299,39681
|
|
20240913,091700,417110583,300,301,301,300,69507
|
|
20240913,091600,396249293,301,302,303,300,107931
|
|
20240913,091500,363719093,302,304,304,302,75394
|
|
20240913,091400,340909978,303,303,304,303,23072
|
|
20240913,091300,333916224,304,304,305,303,21165
|
|
20240913,091200,327496382,304,305,305,303,22442
|
|
20240913,091100,320683575,305,304,305,303,18432
|
|
20240913,091000,315096702,304,304,305,303,30489
|
|
20240913,090900,305830906,305,304,305,304,25499
|
|
20240913,090800,298061772,304,305,307,303,79083
|
|
20240913,090700,274025436,306,309,309,304,48906
|
|
20240913,090600,259006479,311,313,313,309,85506
|
|
20240913,090500,232463515,313,312,313,312,96573
|
|
20240913,090400,202299011,313,313,314,312,83728
|
|
20240913,090300,176097249,314,313,315,312,136856
|
|
20240913,090200,133284130,315,310,315,309,187319
|
|
20240913,090100,74656736,311,304,311,303,144731
|
|
20240913,090000,30058655,304,308,308,303,90996
|