626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192300,391553521,295,295,295,295,19967
|
|
20240923,192200,391553521,295,295,295,295,0
|
|
20240923,192100,391553521,295,295,295,295,0
|
|
20240923,192000,391553521,295,295,295,295,0
|
|
20240923,191900,391553521,295,295,295,295,0
|
|
20240923,191800,391553521,295,295,295,295,0
|
|
20240923,191700,391553521,295,295,295,295,0
|
|
20240923,191600,391553521,295,295,295,295,0
|
|
20240923,191500,391553521,295,295,295,295,0
|
|
20240923,191400,391553521,295,295,295,295,0
|
|
20240923,191300,391553521,295,295,295,295,0
|
|
20240923,191200,391553521,295,295,295,295,0
|
|
20240923,191100,391553521,295,295,295,295,0
|
|
20240923,191000,391553521,295,295,295,295,0
|
|
20240923,190900,391553521,295,295,295,295,0
|
|
20240923,190800,391553521,295,295,295,295,0
|
|
20240923,190700,391553521,295,295,295,295,0
|
|
20240923,190600,391553521,295,295,295,295,0
|
|
20240923,190500,391553521,295,295,295,295,0
|
|
20240923,190400,391553521,295,295,295,295,0
|
|
20240923,190300,391553521,295,295,295,295,0
|
|
20240923,190200,391553521,295,295,295,295,0
|
|
20240923,190100,391553521,295,295,295,295,0
|
|
20240923,190000,391553521,295,295,295,295,0
|
|
20240923,185900,391553521,295,295,295,295,0
|
|
20240923,185800,391553521,295,295,295,295,0
|
|
20240923,185700,391553521,295,295,295,295,0
|
|
20240923,185600,391553521,295,295,295,295,0
|
|
20240923,185500,391553521,295,295,295,295,0
|
|
20240923,185400,391553521,295,295,295,295,0
|
|
20240923,185300,391553521,295,295,295,295,19967
|
|
20240923,185200,391553521,295,295,295,295,0
|
|
20240923,185100,391553521,295,295,295,295,0
|
|
20240923,185000,391553521,295,295,295,295,0
|
|
20240923,184900,391553521,295,295,295,295,0
|
|
20240923,184800,391553521,295,295,295,295,0
|
|
20240923,184700,391553521,295,295,295,295,0
|
|
20240923,184600,391553521,295,295,295,295,0
|
|
20240923,184500,391553521,295,295,295,295,0
|
|
20240923,184400,391553521,295,295,295,295,0
|
|
20240923,184300,391553521,295,295,295,295,0
|
|
20240923,184200,391553521,295,295,295,295,0
|
|
20240923,184100,391553521,295,295,295,295,0
|
|
20240923,184000,391553521,295,295,295,295,0
|
|
20240923,183900,391553521,295,295,295,295,0
|
|
20240923,183800,391553521,295,295,295,295,0
|
|
20240923,183700,391553521,295,295,295,295,0
|
|
20240923,183600,391553521,295,295,295,295,0
|
|
20240923,183500,391553521,295,295,295,295,0
|
|
20240923,183400,391553521,295,295,295,295,0
|
|
20240923,183300,391553521,295,295,295,295,0
|
|
20240923,183200,391553521,295,295,295,295,0
|
|
20240923,183100,391553521,295,295,295,295,0
|
|
20240923,183000,391553521,295,295,295,295,0
|
|
20240923,182900,391553521,295,295,295,295,0
|
|
20240923,182800,391553521,295,295,295,295,0
|
|
20240923,182700,391553521,295,295,295,295,0
|
|
20240923,182600,391553521,295,295,295,295,0
|
|
20240923,182500,391553521,295,295,295,295,0
|
|
20240923,182400,391553521,295,295,295,295,0
|
|
20240923,182300,391553521,295,295,295,295,19967
|
|
20240923,182200,391553521,295,295,295,295,0
|
|
20240923,182100,391553521,295,295,295,295,0
|
|
20240923,182000,391553521,295,295,295,295,0
|
|
20240923,181900,391553521,295,295,295,295,0
|
|
20240923,181800,391553521,295,295,295,295,0
|
|
20240923,181700,391553521,295,295,295,295,0
|
|
20240923,181600,391553521,295,295,295,295,0
|
|
20240923,181500,391553521,295,295,295,295,0
|
|
20240923,181400,391553521,295,295,295,295,0
|
|
20240923,181300,391553521,295,295,295,295,0
|
|
20240923,181200,391553521,295,295,295,295,0
|
|
20240923,181100,391553521,295,295,295,295,0
|
|
20240923,181000,391553521,295,295,295,295,0
|
|
20240923,180900,391553521,295,295,295,295,0
|
|
20240923,180800,391553521,295,295,295,295,0
|
|
20240923,180700,391553521,295,295,295,295,0
|
|
20240923,180600,391553521,295,295,295,295,0
|
|
20240923,180500,391553521,295,295,295,295,0
|
|
20240923,180400,391553521,295,295,295,295,0
|
|
20240923,180300,391553521,295,295,295,295,0
|
|
20240923,180200,391553521,295,295,295,295,0
|
|
20240923,180100,391553521,295,295,295,295,0
|
|
20240923,180000,391553521,295,295,295,295,0
|
|
20240923,175900,391553521,295,295,295,295,0
|
|
20240923,175800,391553521,295,295,295,295,0
|
|
20240923,175700,391553521,295,295,295,295,0
|
|
20240923,175600,391553521,295,295,295,295,0
|
|
20240923,175500,391553521,295,295,295,295,0
|
|
20240923,175400,391553521,295,295,295,295,0
|
|
20240923,175300,391553521,295,295,295,295,19967
|
|
20240923,175200,391553521,295,295,295,295,0
|
|
20240923,175100,391553521,295,295,295,295,0
|
|
20240923,175000,391553521,295,295,295,295,0
|
|
20240923,174900,391553521,295,295,295,295,0
|
|
20240923,174800,391553521,295,295,295,295,0
|
|
20240923,174700,391553521,295,295,295,295,0
|
|
20240923,174600,391553521,295,295,295,295,0
|
|
20240923,174500,391553521,295,295,295,295,0
|
|
20240923,174400,391553521,295,295,295,295,0
|
|
20240923,174300,391553521,295,295,295,295,0
|
|
20240923,174200,391553521,295,295,295,295,0
|
|
20240923,174100,391553521,295,295,295,295,0
|
|
20240923,174000,391553521,295,295,295,295,0
|
|
20240923,173900,391553521,295,295,295,295,0
|
|
20240923,173800,391553521,295,295,295,295,0
|
|
20240923,173700,391553521,295,295,295,295,0
|
|
20240923,173600,391553521,295,295,295,295,0
|
|
20240923,173500,391553521,295,295,295,295,0
|
|
20240923,173400,391553521,295,295,295,295,0
|
|
20240923,173300,391553521,295,295,295,295,0
|
|
20240923,173200,391553521,295,295,295,295,0
|
|
20240923,173100,391553521,295,295,295,295,0
|
|
20240923,173000,391553521,295,295,295,295,0
|
|
20240923,172900,391553521,295,295,295,295,0
|
|
20240923,172800,391553521,295,295,295,295,0
|
|
20240923,172700,391553521,295,295,295,295,0
|
|
20240923,172600,391553521,295,295,295,295,0
|
|
20240923,172500,391553521,295,295,295,295,0
|
|
20240923,172400,391553521,295,295,295,295,0
|
|
20240923,172300,391553521,295,295,295,295,19967
|
|
20240923,172200,391553521,295,295,295,295,0
|
|
20240923,172100,391553521,295,295,295,295,0
|
|
20240923,172000,391553521,295,295,295,295,0
|
|
20240923,171900,391553521,295,295,295,295,0
|
|
20240923,171800,391553521,295,295,295,295,0
|
|
20240923,171700,391553521,295,295,295,295,0
|
|
20240923,171600,391553521,295,295,295,295,0
|
|
20240923,171500,391553521,295,295,295,295,0
|
|
20240923,171400,391553521,295,295,295,295,0
|
|
20240923,171300,391553521,295,295,295,295,0
|
|
20240923,171200,391553521,295,295,295,295,0
|
|
20240923,171100,391553521,295,295,295,295,0
|
|
20240923,171000,391553521,295,295,295,295,0
|
|
20240923,170900,391553521,295,295,295,295,0
|
|
20240923,170800,391553521,295,295,295,295,0
|
|
20240923,170700,391553521,295,295,295,295,0
|
|
20240923,170600,391553521,295,295,295,295,0
|
|
20240923,170500,391553521,295,295,295,295,0
|
|
20240923,170400,391553521,295,295,295,295,0
|
|
20240923,170300,391553521,295,295,295,295,0
|
|
20240923,170200,391553521,295,295,295,295,0
|
|
20240923,170100,391553521,295,295,295,295,0
|
|
20240923,170000,391553521,295,295,295,295,0
|
|
20240923,165900,391553521,295,295,295,295,0
|
|
20240923,165800,391553521,295,295,295,295,0
|
|
20240923,165700,391553521,295,295,295,295,0
|
|
20240923,165600,391553521,295,295,295,295,0
|
|
20240923,165500,391553521,295,295,295,295,0
|
|
20240923,165400,391553521,295,295,295,295,0
|
|
20240923,165300,391553521,295,295,295,295,19967
|
|
20240923,165200,391553521,295,295,295,295,0
|
|
20240923,165100,391553521,295,295,295,295,0
|
|
20240923,165000,391553521,295,295,295,295,0
|
|
20240923,164900,391553521,295,295,295,295,0
|
|
20240923,164800,391553521,295,295,295,295,0
|
|
20240923,164700,391553521,295,295,295,295,0
|
|
20240923,164600,391553521,295,295,295,295,0
|
|
20240923,164500,391553521,295,295,295,295,0
|
|
20240923,164400,391553521,295,295,295,295,0
|
|
20240923,164300,391553521,295,295,295,295,0
|
|
20240923,164200,391553521,295,295,295,295,0
|
|
20240923,164100,391553521,295,295,295,295,0
|
|
20240923,164000,391553521,295,295,295,295,0
|
|
20240923,163900,391553521,295,295,295,295,0
|
|
20240923,163800,391553521,295,295,295,295,0
|
|
20240923,163700,391553521,295,295,295,295,0
|
|
20240923,163600,391553521,295,295,295,295,0
|
|
20240923,163500,391553521,295,295,295,295,0
|
|
20240923,163400,391553521,295,295,295,295,0
|
|
20240923,163300,391553521,295,295,295,295,0
|
|
20240923,163200,391553521,295,295,295,295,0
|
|
20240923,163100,391553521,295,295,295,295,0
|
|
20240923,163000,391553521,295,295,295,295,0
|
|
20240923,162900,391553521,295,295,295,295,0
|
|
20240923,162800,391553521,295,295,295,295,0
|
|
20240923,162700,391553521,295,295,295,295,0
|
|
20240923,162600,391553521,295,295,295,295,0
|
|
20240923,162500,391553521,295,295,295,295,0
|
|
20240923,162400,391553521,295,295,295,295,0
|
|
20240923,162300,391553521,295,295,295,295,19967
|
|
20240923,162200,391553521,295,295,295,295,0
|
|
20240923,162100,391553521,295,295,295,295,0
|
|
20240923,162000,391553521,295,295,295,295,0
|
|
20240923,161900,391553521,295,295,295,295,0
|
|
20240923,161800,391553521,295,295,295,295,0
|
|
20240923,161700,391553521,295,295,295,295,0
|
|
20240923,161600,391553521,295,295,295,295,0
|
|
20240923,161500,391553521,295,295,295,295,0
|
|
20240923,161400,391553521,295,295,295,295,0
|
|
20240923,161300,391553521,295,295,295,295,0
|
|
20240923,161200,391553521,295,295,295,295,0
|
|
20240923,161100,391553521,295,295,295,295,0
|
|
20240923,161000,391553521,295,295,295,295,0
|
|
20240923,160900,391553521,295,295,295,295,0
|
|
20240923,160800,391553521,295,295,295,295,0
|
|
20240923,160700,391553521,295,295,295,295,0
|
|
20240923,160600,391553521,295,295,295,295,0
|
|
20240923,160500,391553521,295,295,295,295,0
|
|
20240923,160400,391553521,295,295,295,295,0
|
|
20240923,160300,391553521,295,295,295,295,0
|
|
20240923,160200,391553521,295,295,295,295,0
|
|
20240923,160100,391553521,295,295,295,295,0
|
|
20240923,160000,391553521,295,295,295,295,0
|
|
20240923,155900,391553521,295,295,295,295,0
|
|
20240923,155800,391553521,295,295,295,295,0
|
|
20240923,155700,391553521,295,295,295,295,0
|
|
20240923,155600,391553521,295,295,295,295,0
|
|
20240923,155500,391553521,295,295,295,295,0
|
|
20240923,155400,391553521,295,295,295,295,0
|
|
20240923,155300,391553521,295,295,295,295,19967
|
|
20240923,155200,391553521,295,295,295,295,0
|
|
20240923,155100,391553521,295,295,295,295,0
|
|
20240923,155000,391553521,295,295,295,295,0
|
|
20240923,154900,391553521,295,295,295,295,0
|
|
20240923,154800,391553521,295,295,295,295,0
|
|
20240923,154700,391553521,295,295,295,295,0
|
|
20240923,154600,391553521,295,295,295,295,0
|
|
20240923,154500,391553521,295,295,295,295,0
|
|
20240923,154400,391553521,295,295,295,295,0
|
|
20240923,154300,391553521,295,295,295,295,0
|
|
20240923,154200,391553521,295,295,295,295,0
|
|
20240923,154100,391553521,295,295,295,295,0
|
|
20240923,154000,391553521,295,295,295,295,0
|
|
20240923,153900,391553521,295,295,295,295,0
|
|
20240923,153800,391553521,295,295,295,295,0
|
|
20240923,153700,391553521,295,295,295,295,0
|
|
20240923,153600,391553521,295,295,295,295,0
|
|
20240923,153500,391553521,295,295,295,295,0
|
|
20240923,153400,391553521,295,295,295,295,0
|
|
20240923,153300,391553521,295,295,295,295,0
|
|
20240923,153200,391553521,295,295,295,295,0
|
|
20240923,153100,391553521,295,295,295,295,0
|
|
20240923,153000,391553521,295,295,295,295,19967
|
|
20240923,152900,385663256,295,295,295,295,0
|
|
20240923,152800,385663256,295,295,295,295,0
|
|
20240923,152700,385663256,295,295,295,295,0
|
|
20240923,152600,385663256,295,295,295,295,0
|
|
20240923,152500,385663256,295,295,295,295,0
|
|
20240923,152400,385663256,295,295,295,295,0
|
|
20240923,152300,385663256,295,295,295,295,0
|
|
20240923,152200,385663256,295,295,295,295,0
|
|
20240923,152100,385663256,295,295,295,295,0
|
|
20240923,152000,385663256,295,295,295,295,0
|
|
20240923,151900,385663256,295,295,296,295,5964
|
|
20240923,151800,383903875,295,295,296,295,4846
|
|
20240923,151700,382473474,296,296,296,296,1373
|
|
20240923,151600,382067066,296,296,296,296,3932
|
|
20240923,151500,380903194,296,296,296,296,3065
|
|
20240923,151400,379995954,297,297,297,296,8109
|
|
20240923,151300,377595589,297,296,297,296,693
|
|
20240923,151200,377390261,295,296,296,295,5135
|
|
20240923,151100,375874436,296,296,296,296,12
|
|
20240923,151000,375870884,296,295,296,295,14403
|
|
20240923,150900,371612384,296,296,296,296,102
|
|
20240923,150800,371582192,295,295,296,295,3203
|
|
20240923,150700,370634205,296,295,297,295,10385
|
|
20240923,150600,367563244,296,296,296,296,11301
|
|
20240923,150500,364218148,296,296,296,295,814
|
|
20240923,150400,363977741,295,295,295,295,0
|
|
20240923,150300,363977741,295,295,295,295,10000
|
|
20240923,150200,361027741,295,296,296,295,13194
|
|
20240923,150100,357122617,296,296,296,296,1
|
|
20240923,150000,357122321,296,296,296,295,11
|
|
20240923,145900,357119067,295,295,295,295,2
|
|
20240923,145800,357118477,296,296,296,296,0
|
|
20240923,145700,357118477,296,296,296,295,1066
|
|
20240923,145600,356804004,296,296,296,296,2858
|
|
20240923,145500,355958036,296,296,296,296,0
|
|
20240923,145400,355958036,296,296,296,295,197
|
|
20240923,145300,355899725,295,296,296,295,4942
|
|
20240923,145200,354441825,295,295,295,295,1305
|
|
20240923,145100,354056850,295,295,295,295,3104
|
|
20240923,145000,353141170,295,295,295,295,2000
|
|
20240923,144900,352551170,296,296,296,296,2
|
|
20240923,144800,352550578,296,296,296,296,0
|
|
20240923,144700,352550578,296,296,296,296,4
|
|
20240923,144600,352549394,295,295,295,295,47
|
|
20240923,144500,352535529,296,296,296,296,101
|
|
20240923,144400,352505633,295,296,296,295,6729
|
|
20240923,144300,350520569,296,296,296,296,1
|
|
20240923,144200,350520273,295,296,296,295,265
|
|
20240923,144100,350441998,296,296,296,296,0
|
|
20240923,144000,350441998,296,296,296,296,107
|
|
20240923,143900,350410326,296,296,296,296,2093
|
|
20240923,143800,349790798,295,295,295,295,382
|
|
20240923,143700,349678108,296,296,296,296,0
|
|
20240923,143600,349678108,296,295,296,295,179
|
|
20240923,143500,349625125,295,295,296,295,3243
|
|
20240923,143400,348668088,296,296,296,296,3000
|
|
20240923,143300,347780088,296,295,296,295,113
|
|
20240923,143200,347746742,295,295,296,295,5629
|
|
20240923,143100,346086087,296,296,296,296,830
|
|
20240923,143000,345840407,296,296,296,296,200
|
|
20240923,142900,345781207,296,296,296,296,1302
|
|
20240923,142800,345395815,296,296,296,296,102
|
|
20240923,142700,345365623,295,296,296,295,418
|
|
20240923,142600,345242311,295,295,295,295,0
|
|
20240923,142500,345242311,295,295,295,295,0
|
|
20240923,142400,345242311,295,295,295,295,0
|
|
20240923,142300,345242311,295,296,296,295,11779
|
|
20240923,142200,341757872,296,296,296,296,653
|
|
20240923,142100,341564584,297,297,297,297,1
|
|
20240923,142000,341564287,297,297,297,297,0
|
|
20240923,141900,341564287,297,297,297,297,1
|
|
20240923,141800,341563990,297,297,297,297,2015
|
|
20240923,141700,340965535,297,297,297,297,1000
|
|
20240923,141600,340668535,296,297,297,296,1388
|
|
20240923,141500,340256308,297,297,297,297,104
|
|
20240923,141400,340225420,297,297,297,297,50
|
|
20240923,141300,340210570,296,297,297,296,3002
|
|
20240923,141200,339321976,296,296,296,296,105
|
|
20240923,141100,339290896,296,297,297,296,1710
|
|
20240923,141000,338783736,297,297,297,297,0
|
|
20240923,140900,338783736,297,297,297,297,1496
|
|
20240923,140800,338339424,296,296,296,296,2000
|
|
20240923,140700,337747424,296,296,296,296,300
|
|
20240923,140600,337658624,296,296,296,296,180
|
|
20240923,140500,337605344,296,296,296,296,3
|
|
20240923,140400,337604456,296,296,296,296,85
|
|
20240923,140300,337579296,296,296,296,296,815
|
|
20240923,140200,337338056,295,295,295,295,3536
|
|
20240923,140100,336294936,295,295,295,295,7
|
|
20240923,140000,336292871,296,295,296,295,1573
|
|
20240923,135900,335828835,296,296,296,296,0
|
|
20240923,135800,335828835,296,296,296,296,8
|
|
20240923,135700,335826467,296,296,296,296,360
|
|
20240923,135600,335719907,295,295,295,295,793
|
|
20240923,135500,335485972,296,296,296,296,1
|
|
20240923,135400,335485676,295,295,295,295,5487
|
|
20240923,135300,333867011,295,295,295,295,0
|
|
20240923,135200,333867011,295,295,295,295,1189
|
|
20240923,135100,333516256,295,296,296,295,49
|
|
20240923,135000,333501755,296,296,296,296,24
|
|
20240923,134900,333494651,296,296,296,296,0
|
|
20240923,134800,333494651,296,296,296,296,1158
|
|
20240923,134700,333151883,296,296,296,296,10
|
|
20240923,134600,333148923,296,296,296,296,0
|
|
20240923,134500,333148923,296,296,296,296,1
|
|
20240923,134400,333148627,297,297,297,297,210
|
|
20240923,134300,333086257,297,297,297,297,85
|
|
20240923,134200,333061012,296,296,296,296,1023
|
|
20240923,134100,332758204,296,297,297,296,2
|
|
20240923,134000,332757611,295,296,296,295,2277
|
|
20240923,133900,332083629,296,296,296,296,0
|
|
20240923,133800,332083629,296,296,296,296,496
|
|
20240923,133700,331936813,297,297,297,297,538
|
|
20240923,133600,331777027,296,297,297,296,767
|
|
20240923,133500,331549274,296,296,296,296,0
|
|
20240923,133400,331549274,296,296,296,296,38
|
|
20240923,133300,331538026,296,296,296,296,40
|
|
20240923,133200,331526186,296,296,296,296,0
|
|
20240923,133100,331526186,296,296,296,296,2000
|
|
20240923,133000,330934186,296,295,296,295,170
|
|
20240923,132900,330883912,297,297,297,297,0
|
|
20240923,132800,330883912,297,297,297,297,0
|
|
20240923,132700,330883912,297,297,297,297,0
|
|
20240923,132600,330883912,297,296,297,296,2
|
|
20240923,132500,330883319,295,297,297,295,501
|
|
20240923,132400,330735522,295,295,295,295,0
|
|
20240923,132300,330735522,295,296,296,295,8422
|
|
20240923,132200,328250231,296,296,296,296,653
|
|
20240923,132100,328056943,297,297,297,297,524
|
|
20240923,132000,327901315,297,296,297,296,371
|
|
20240923,131900,327791228,296,296,296,296,1642
|
|
20240923,131800,327305196,296,296,296,296,120
|
|
20240923,131700,327269676,296,295,296,295,6846
|
|
20240923,131600,325250101,295,295,295,295,4302
|
|
20240923,131500,323981011,295,297,297,295,3718
|
|
20240923,131400,322880518,297,297,297,297,30
|
|
20240923,131300,322871608,297,297,297,297,0
|
|
20240923,131200,322871608,297,296,297,296,3835
|
|
20240923,131100,321735990,296,296,296,296,0
|
|
20240923,131000,321735990,296,297,297,296,3489
|
|
20240923,130900,320703162,296,296,296,296,3504
|
|
20240923,130800,319665978,295,295,295,295,2628
|
|
20240923,130700,318890718,295,295,295,295,20000
|
|
20240923,130600,312990718,295,295,295,295,1
|
|
20240923,130500,312990423,296,296,296,296,552
|
|
20240923,130400,312827031,296,296,296,296,11996
|
|
20240923,130300,309276215,296,296,296,296,7621
|
|
20240923,130200,307020399,296,296,296,296,0
|
|
20240923,130100,307020399,296,296,296,296,378
|
|
20240923,130000,306908511,296,295,296,295,5222
|
|
20240923,125900,305362994,295,296,296,295,340
|
|
20240923,125800,305262393,295,296,296,295,31
|
|
20240923,125700,305253238,296,296,296,296,15
|
|
20240923,125600,305248798,296,296,296,296,1
|
|
20240923,125500,305248502,296,297,297,296,108
|
|
20240923,125400,305216501,297,297,297,295,1071
|
|
20240923,125300,304898675,296,296,296,296,5602
|
|
20240923,125200,303240483,296,295,296,295,316
|
|
20240923,125100,303147050,295,295,296,295,10103
|
|
20240923,125000,300166662,296,296,296,296,0
|
|
20240923,124900,300166662,296,296,296,296,1
|
|
20240923,124800,300166366,296,295,296,295,26895
|
|
20240923,124700,292227668,296,296,296,296,500
|
|
20240923,124600,292079668,296,296,296,296,2
|
|
20240923,124500,292079076,296,296,296,296,1597
|
|
20240923,124400,291606364,296,295,296,295,8449
|
|
20240923,124300,289105475,296,296,296,296,1013
|
|
20240923,124200,288805627,296,295,296,295,417
|
|
20240923,124100,288682611,296,296,296,296,10
|
|
20240923,124000,288679651,296,296,296,296,3005
|
|
20240923,123900,287790171,296,296,296,296,0
|
|
20240923,123800,287790171,296,296,296,296,0
|
|
20240923,123700,287790171,296,296,296,296,106
|
|
20240923,123600,287758795,296,295,296,295,5003
|
|
20240923,123500,286281907,296,296,296,296,429
|
|
20240923,123400,286154923,296,296,296,296,0
|
|
20240923,123300,286154923,296,296,296,296,4
|
|
20240923,123200,286153739,295,296,296,295,28
|
|
20240923,123100,286145476,297,296,297,296,49
|
|
20240923,123000,286130933,295,295,295,295,93
|
|
20240923,122900,286103498,295,296,296,295,3055
|
|
20240923,122800,285200893,297,296,297,296,210
|
|
20240923,122700,285138621,296,297,297,296,2431
|
|
20240923,122600,284419044,297,297,297,297,6
|
|
20240923,122500,284417262,297,297,297,297,0
|
|
20240923,122400,284417262,297,297,297,297,0
|
|
20240923,122300,284417262,297,297,297,297,2
|
|
20240923,122200,284416668,297,297,297,297,0
|
|
20240923,122100,284416668,297,297,297,297,4
|
|
20240923,122000,284415480,297,297,297,297,0
|
|
20240923,121900,284415480,297,297,297,297,0
|
|
20240923,121800,284415480,297,297,297,297,0
|
|
20240923,121700,284415480,297,297,297,295,11
|
|
20240923,121600,284412219,295,295,295,295,0
|
|
20240923,121500,284412219,295,295,295,295,1001
|
|
20240923,121400,284116924,295,295,295,295,7
|
|
20240923,121300,284114859,295,296,296,295,3577
|
|
20240923,121200,283059058,297,296,297,296,2233
|
|
20240923,121100,282396455,296,296,296,296,828
|
|
20240923,121000,282151367,296,296,296,296,97
|
|
20240923,120900,282122655,296,296,296,296,118
|
|
20240923,120800,282087727,296,296,296,296,146
|
|
20240923,120700,282044511,296,296,296,296,1709
|
|
20240923,120600,281538647,297,297,297,297,465
|
|
20240923,120500,281400542,297,297,297,297,197
|
|
20240923,120400,281342033,297,295,297,295,2894
|
|
20240923,120300,280488299,295,296,296,295,4062
|
|
20240923,120200,279289934,296,297,297,296,2503
|
|
20240923,120100,278548943,297,297,297,297,3
|
|
20240923,120000,278548052,296,296,296,296,97
|
|
20240923,115900,278519340,296,297,297,296,4
|
|
20240923,115800,278518153,295,296,296,295,2001
|
|
20240923,115700,277926401,296,296,296,296,553
|
|
20240923,115600,277762713,296,296,296,296,942
|
|
20240923,115500,277483881,296,296,296,296,214
|
|
20240923,115400,277420537,295,297,297,295,3125
|
|
20240923,115300,276497776,297,297,297,296,3163
|
|
20240923,115200,275561469,297,297,297,297,0
|
|
20240923,115100,275561469,297,295,297,295,106
|
|
20240923,115000,275530193,295,295,295,295,10101
|
|
20240923,114900,272550398,297,297,297,297,0
|
|
20240923,114800,272550398,297,297,297,297,3
|
|
20240923,114700,272549507,295,296,296,295,796
|
|
20240923,114600,272314204,296,296,296,296,2400
|
|
20240923,114500,271603804,297,297,297,297,55
|
|
20240923,114400,271587469,297,297,297,297,53
|
|
20240923,114300,271571728,297,297,297,297,0
|
|
20240923,114200,271571728,297,297,297,297,49
|
|
20240923,114100,271557175,297,297,297,297,10
|
|
20240923,114000,271554205,297,297,297,297,52
|
|
20240923,113900,271538761,297,297,297,297,40
|
|
20240923,113800,271526881,297,296,297,296,316
|
|
20240923,113700,271433043,298,298,298,298,29
|
|
20240923,113600,271424401,298,298,298,298,0
|
|
20240923,113500,271424401,298,298,298,298,25
|
|
20240923,113400,271416951,298,298,298,298,13
|
|
20240923,113300,271413077,298,298,298,298,107
|
|
20240923,113200,271381191,298,298,298,298,0
|
|
20240923,113100,271381191,298,298,298,298,157
|
|
20240923,113000,271334405,298,296,298,296,102
|
|
20240923,112900,271304187,296,297,297,296,1000
|
|
20240923,112800,271008147,298,296,298,296,44
|
|
20240923,112700,270995049,298,298,298,298,3
|
|
20240923,112600,270994155,298,296,298,296,8000
|
|
20240923,112500,268611760,296,297,297,296,280
|
|
20240923,112400,268528680,297,297,297,297,100
|
|
20240923,112300,268498980,297,295,297,295,701
|
|
20240923,112200,268292183,295,296,296,295,2747
|
|
20240923,112100,267481301,295,297,297,295,676
|
|
20240923,112000,267281581,297,297,297,297,2
|
|
20240923,111900,267280987,297,297,297,297,1779
|
|
20240923,111800,266752624,297,297,297,297,432
|
|
20240923,111700,266624320,295,295,295,295,0
|
|
20240923,111600,266624320,295,295,295,295,391
|
|
20240923,111500,266508975,295,295,295,295,20408
|
|
20240923,111400,260488615,298,298,298,298,0
|
|
20240923,111300,260488615,298,296,298,295,10399
|
|
20240923,111200,257420447,298,298,298,296,4749
|
|
20240923,111100,256011245,298,298,298,298,250
|
|
20240923,111000,255936745,298,298,298,298,8
|
|
20240923,110900,255934361,298,296,298,296,904
|
|
20240923,110800,255666769,298,298,298,298,300
|
|
20240923,110700,255577369,298,298,298,298,1
|
|
20240923,110600,255577071,296,296,296,296,8
|
|
20240923,110500,255574703,296,296,296,296,210
|
|
20240923,110400,255512543,298,298,298,298,353
|
|
20240923,110300,255407349,296,297,297,296,5
|
|
20240923,110200,255405868,296,296,296,296,6020
|
|
20240923,110100,253623948,296,296,296,296,1258
|
|
20240923,110000,253251580,296,297,297,296,220
|
|
20240923,105900,253186440,297,297,297,297,2621
|
|
20240923,105800,252408003,298,297,298,297,1626
|
|
20240923,105700,251924867,297,297,297,297,363
|
|
20240923,105600,251817056,297,297,297,297,0
|
|
20240923,105500,251817056,297,296,297,296,10058
|
|
20240923,105400,248839830,296,296,296,296,0
|
|
20240923,105300,248839830,296,296,296,296,0
|
|
20240923,105200,248839830,296,296,296,296,0
|
|
20240923,105100,248839830,296,296,296,296,5556
|
|
20240923,105000,247195254,296,296,296,296,553
|
|
20240923,104900,247031566,296,296,296,296,273
|
|
20240923,104800,246950758,296,297,297,296,9346
|
|
20240923,104700,244183924,297,296,297,296,325
|
|
20240923,104600,244087721,297,297,297,297,591
|
|
20240923,104500,243912194,297,297,297,297,231
|
|
20240923,104400,243843587,297,297,297,297,1963
|
|
20240923,104300,243260576,297,296,297,296,106
|
|
20240923,104200,243229197,296,296,296,296,3
|
|
20240923,104100,243228309,297,297,297,297,442
|
|
20240923,104000,243097035,297,297,297,297,0
|
|
20240923,103900,243097035,297,297,297,297,1251
|
|
20240923,103800,242725488,297,297,297,297,5723
|
|
20240923,103700,241025757,297,297,297,297,302
|
|
20240923,103600,240936063,295,295,296,295,1432
|
|
20240923,103500,240513603,295,295,295,295,2964
|
|
20240923,103400,239639223,297,297,297,297,1856
|
|
20240923,103300,239087991,297,295,297,295,111
|
|
20240923,103200,239055242,296,296,296,296,16
|
|
20240923,103100,239050506,296,296,296,296,102
|
|
20240923,103000,239020314,296,296,296,296,8984
|
|
20240923,102900,236361050,296,296,296,296,1227
|
|
20240923,102800,235997858,296,297,297,296,5309
|
|
20240923,102700,234421094,297,297,297,297,9230
|
|
20240923,102600,231679784,297,296,297,296,12437
|
|
20240923,102500,227997995,295,295,295,295,3440
|
|
20240923,102400,226983195,296,296,296,296,3
|
|
20240923,102300,226982307,296,296,296,296,4309
|
|
20240923,102200,225706843,296,296,296,296,0
|
|
20240923,102100,225706843,296,295,296,295,1338
|
|
20240923,102000,225311995,296,295,296,295,86
|
|
20240923,101900,225286623,295,296,296,295,3
|
|
20240923,101800,225285736,296,296,296,296,19
|
|
20240923,101700,225280112,295,294,297,294,8686
|
|
20240923,101600,222726404,294,296,297,294,2063
|
|
20240923,101500,222117822,295,296,296,295,2062
|
|
20240923,101400,221509472,296,295,296,295,1224
|
|
20240923,101300,221148387,296,296,296,296,60
|
|
20240923,101200,221130627,297,295,297,295,13
|
|
20240923,101100,221126790,295,295,295,295,6
|
|
20240923,101000,221125020,297,296,297,296,3672
|
|
20240923,100900,220038102,296,295,296,294,308
|
|
20240923,100800,219947529,294,295,295,294,2308
|
|
20240923,100700,219267732,296,296,296,296,831
|
|
20240923,100600,219021756,297,297,297,296,3349
|
|
20240923,100500,218027104,297,297,297,294,21
|
|
20240923,100400,218020900,294,297,297,294,35
|
|
20240923,100300,218010508,297,296,297,294,988
|
|
20240923,100200,217719735,296,294,296,294,243
|
|
20240923,100100,217648141,294,296,296,294,9846
|
|
20240923,100000,214753129,296,294,296,294,4367
|
|
20240923,095900,213469223,295,296,296,295,213
|
|
20240923,095800,213406380,295,296,297,295,220
|
|
20240923,095700,213341260,297,297,297,297,30
|
|
20240923,095600,213332350,297,297,297,297,6
|
|
20240923,095500,213330568,297,296,297,294,2975
|
|
20240923,095400,212455175,297,297,297,297,16
|
|
20240923,095300,212450423,297,294,297,294,4425
|
|
20240923,095200,211149458,294,297,297,294,23436
|
|
20240923,095100,204242150,297,297,297,297,3000
|
|
20240923,095000,203351150,297,297,297,297,2902
|
|
20240923,094900,202489256,297,295,297,295,2004
|
|
20240923,094800,201894076,297,295,297,295,5118
|
|
20240923,094700,200384124,295,295,295,295,7157
|
|
20240923,094600,198272809,295,297,297,295,837
|
|
20240923,094500,198024970,297,297,297,295,1003
|
|
20240923,094400,197729001,297,297,297,295,3949
|
|
20240923,094300,196559227,297,295,297,295,9302
|
|
20240923,094200,193809111,297,296,298,295,6865
|
|
20240923,094100,191777310,296,296,296,296,783
|
|
20240923,094000,191545542,296,295,296,294,259
|
|
20240923,093900,191469366,294,296,296,294,14667
|
|
20240923,093800,187142631,296,296,296,295,6952
|
|
20240923,093700,185090861,295,296,296,295,2077
|
|
20240923,093600,184477069,298,296,298,295,2298
|
|
20240923,093500,183799146,298,298,298,295,41
|
|
20240923,093400,183786940,298,295,298,295,8014
|
|
20240923,093300,181422779,295,296,296,295,20862
|
|
20240923,093200,175263557,296,296,296,296,669
|
|
20240923,093100,175065533,298,296,298,295,8275
|
|
20240923,093000,172624300,295,295,296,295,10300
|
|
20240923,092900,169585795,299,299,299,295,646
|
|
20240923,092800,169394742,296,296,297,296,7864
|
|
20240923,092700,167066989,296,297,297,296,18841
|
|
20240923,092600,161479553,299,299,299,297,1169
|
|
20240923,092500,161131786,298,298,298,297,2472
|
|
20240923,092400,160395230,298,298,298,298,139
|
|
20240923,092300,160353808,299,299,299,298,2095
|
|
20240923,092200,159727405,298,298,298,298,73
|
|
20240923,092100,159705651,298,299,299,298,1342
|
|
20240923,092000,159304557,300,300,300,300,8884
|
|
20240923,091900,156639357,300,299,300,298,3935
|
|
20240923,091800,155466541,298,300,300,298,1248
|
|
20240923,091700,155092261,299,299,300,298,14124
|
|
20240923,091600,150869239,299,298,299,296,3022
|
|
20240923,091500,149972198,298,296,298,296,12110
|
|
20240923,091400,146363610,296,297,297,296,2578
|
|
20240923,091300,145597975,297,297,298,295,11163
|
|
20240923,091200,142272688,297,298,298,295,1260
|
|
20240923,091100,141900942,298,296,298,295,11845
|
|
20240923,091000,138406535,297,294,297,294,26710
|
|
20240923,090900,130553709,294,297,297,294,15513
|
|
20240923,090800,125964507,295,298,298,295,13460
|
|
20240923,090700,121982096,298,296,298,294,32547
|
|
20240923,090600,112380108,296,296,298,296,61026
|
|
20240923,090500,94316400,296,295,296,294,52287
|
|
20240923,090400,78858735,295,297,298,295,29016
|
|
20240923,090300,70261860,297,301,303,296,123644
|
|
20240923,090200,33359931,301,301,304,300,23156
|
|
20240923,090100,26405456,304,304,307,301,49777
|
|
20240923,090000,11351631,307,310,310,303,36791
|