651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194800,131813847,669,669,669,669,4950
|
|
20240903,194700,131813847,669,669,669,669,0
|
|
20240903,194600,131813847,669,669,669,669,0
|
|
20240903,194500,131813847,669,669,669,669,0
|
|
20240903,194400,131813847,669,669,669,669,0
|
|
20240903,194300,131813847,669,669,669,669,0
|
|
20240903,194200,131813847,669,669,669,669,0
|
|
20240903,194100,131813847,669,669,669,669,0
|
|
20240903,194000,131813847,669,669,669,669,0
|
|
20240903,193900,131813847,669,669,669,669,0
|
|
20240903,193800,131813847,669,669,669,669,0
|
|
20240903,193700,131813847,669,669,669,669,0
|
|
20240903,193600,131813847,669,669,669,669,0
|
|
20240903,193500,131813847,669,669,669,669,0
|
|
20240903,193400,131813847,669,669,669,669,0
|
|
20240903,193300,131813847,669,669,669,669,0
|
|
20240903,193200,131813847,669,669,669,669,0
|
|
20240903,193100,131813847,669,669,669,669,0
|
|
20240903,193000,131813847,669,669,669,669,0
|
|
20240903,192900,131813847,669,669,669,669,0
|
|
20240903,192800,131813847,669,669,669,669,0
|
|
20240903,192700,131813847,669,669,669,669,0
|
|
20240903,192600,131813847,669,669,669,669,0
|
|
20240903,192500,131813847,669,669,669,669,0
|
|
20240903,192400,131813847,669,669,669,669,0
|
|
20240903,192300,131813847,669,669,669,669,0
|
|
20240903,192200,131813847,669,669,669,669,0
|
|
20240903,192100,131813847,669,669,669,669,0
|
|
20240903,192000,131813847,669,669,669,669,0
|
|
20240903,191900,131813847,669,669,669,669,0
|
|
20240903,191800,131813847,669,669,669,669,4950
|
|
20240903,191700,131813847,669,669,669,669,0
|
|
20240903,191600,131813847,669,669,669,669,0
|
|
20240903,191500,131813847,669,669,669,669,0
|
|
20240903,191400,131813847,669,669,669,669,0
|
|
20240903,191300,131813847,669,669,669,669,0
|
|
20240903,191200,131813847,669,669,669,669,0
|
|
20240903,191100,131813847,669,669,669,669,0
|
|
20240903,191000,131813847,669,669,669,669,0
|
|
20240903,190900,131813847,669,669,669,669,0
|
|
20240903,190800,131813847,669,669,669,669,0
|
|
20240903,190700,131813847,669,669,669,669,0
|
|
20240903,190600,131813847,669,669,669,669,0
|
|
20240903,190500,131813847,669,669,669,669,0
|
|
20240903,190400,131813847,669,669,669,669,0
|
|
20240903,190300,131813847,669,669,669,669,0
|
|
20240903,190200,131813847,669,669,669,669,0
|
|
20240903,190100,131813847,669,669,669,669,0
|
|
20240903,190000,131813847,669,669,669,669,0
|
|
20240903,185900,131813847,669,669,669,669,0
|
|
20240903,185800,131813847,669,669,669,669,0
|
|
20240903,185700,131813847,669,669,669,669,0
|
|
20240903,185600,131813847,669,669,669,669,0
|
|
20240903,185500,131813847,669,669,669,669,0
|
|
20240903,185400,131813847,669,669,669,669,0
|
|
20240903,185300,131813847,669,669,669,669,0
|
|
20240903,185200,131813847,669,669,669,669,0
|
|
20240903,185100,131813847,669,669,669,669,0
|
|
20240903,185000,131813847,669,669,669,669,0
|
|
20240903,184900,131813847,669,669,669,669,0
|
|
20240903,184800,131813847,669,669,669,669,4950
|
|
20240903,184700,131813847,669,669,669,669,0
|
|
20240903,184600,131813847,669,669,669,669,0
|
|
20240903,184500,131813847,669,669,669,669,0
|
|
20240903,184400,131813847,669,669,669,669,0
|
|
20240903,184300,131813847,669,669,669,669,0
|
|
20240903,184200,131813847,669,669,669,669,0
|
|
20240903,184100,131813847,669,669,669,669,0
|
|
20240903,184000,131813847,669,669,669,669,0
|
|
20240903,183900,131813847,669,669,669,669,0
|
|
20240903,183800,131813847,669,669,669,669,0
|
|
20240903,183700,131813847,669,669,669,669,0
|
|
20240903,183600,131813847,669,669,669,669,0
|
|
20240903,183500,131813847,669,669,669,669,0
|
|
20240903,183400,131813847,669,669,669,669,0
|
|
20240903,183300,131813847,669,669,669,669,0
|
|
20240903,183200,131813847,669,669,669,669,0
|
|
20240903,183100,131813847,669,669,669,669,0
|
|
20240903,183000,131813847,669,669,669,669,0
|
|
20240903,182900,131813847,669,669,669,669,0
|
|
20240903,182800,131813847,669,669,669,669,0
|
|
20240903,182700,131813847,669,669,669,669,0
|
|
20240903,182600,131813847,669,669,669,669,0
|
|
20240903,182500,131813847,669,669,669,669,0
|
|
20240903,182400,131813847,669,669,669,669,0
|
|
20240903,182300,131813847,669,669,669,669,0
|
|
20240903,182200,131813847,669,669,669,669,0
|
|
20240903,182100,131813847,669,669,669,669,0
|
|
20240903,182000,131813847,669,669,669,669,0
|
|
20240903,181900,131813847,669,669,669,669,0
|
|
20240903,181800,131813847,669,669,669,669,4950
|
|
20240903,181700,131813847,669,669,669,669,0
|
|
20240903,181600,131813847,669,669,669,669,0
|
|
20240903,181500,131813847,669,669,669,669,0
|
|
20240903,181400,131813847,669,669,669,669,0
|
|
20240903,181300,131813847,669,669,669,669,0
|
|
20240903,181200,131813847,669,669,669,669,0
|
|
20240903,181100,131813847,669,669,669,669,0
|
|
20240903,181000,131813847,669,669,669,669,0
|
|
20240903,180900,131813847,669,669,669,669,0
|
|
20240903,180800,131813847,669,669,669,669,0
|
|
20240903,180700,131813847,669,669,669,669,0
|
|
20240903,180600,131813847,669,669,669,669,0
|
|
20240903,180500,131813847,669,669,669,669,0
|
|
20240903,180400,131813847,669,669,669,669,0
|
|
20240903,180300,131813847,669,669,669,669,0
|
|
20240903,180200,131813847,669,669,669,669,0
|
|
20240903,180100,131813847,669,669,669,669,0
|
|
20240903,180000,131813847,669,669,669,669,0
|
|
20240903,175900,131813847,669,669,669,669,0
|
|
20240903,175800,131813847,669,669,669,669,0
|
|
20240903,175700,131813847,669,669,669,669,0
|
|
20240903,175600,131813847,669,669,669,669,0
|
|
20240903,175500,131813847,669,669,669,669,0
|
|
20240903,175400,131813847,669,669,669,669,0
|
|
20240903,175300,131813847,669,669,669,669,0
|
|
20240903,175200,131813847,669,669,669,669,0
|
|
20240903,175100,131813847,669,669,669,669,0
|
|
20240903,175000,131813847,669,669,669,669,0
|
|
20240903,174900,131813847,669,669,669,669,0
|
|
20240903,174800,131813847,669,669,669,669,4950
|
|
20240903,174700,131813847,669,669,669,669,0
|
|
20240903,174600,131813847,669,669,669,669,0
|
|
20240903,174500,131813847,669,669,669,669,0
|
|
20240903,174400,131813847,669,669,669,669,0
|
|
20240903,174300,131813847,669,669,669,669,0
|
|
20240903,174200,131813847,669,669,669,669,0
|
|
20240903,174100,131813847,669,669,669,669,0
|
|
20240903,174000,131813847,669,669,669,669,0
|
|
20240903,173900,131813847,669,669,669,669,0
|
|
20240903,173800,131813847,669,669,669,669,0
|
|
20240903,173700,131813847,669,669,669,669,0
|
|
20240903,173600,131813847,669,669,669,669,0
|
|
20240903,173500,131813847,669,669,669,669,0
|
|
20240903,173400,131813847,669,669,669,669,0
|
|
20240903,173300,131813847,669,669,669,669,0
|
|
20240903,173200,131813847,669,669,669,669,0
|
|
20240903,173100,131813847,669,669,669,669,0
|
|
20240903,173000,131813847,669,669,669,669,0
|
|
20240903,172900,131813847,669,669,669,669,0
|
|
20240903,172800,131813847,669,669,669,669,0
|
|
20240903,172700,131813847,669,669,669,669,0
|
|
20240903,172600,131813847,669,669,669,669,0
|
|
20240903,172500,131813847,669,669,669,669,0
|
|
20240903,172400,131813847,669,669,669,669,0
|
|
20240903,172300,131813847,669,669,669,669,0
|
|
20240903,172200,131813847,669,669,669,669,0
|
|
20240903,172100,131813847,669,669,669,669,0
|
|
20240903,172000,131813847,669,669,669,669,0
|
|
20240903,171900,131813847,669,669,669,669,0
|
|
20240903,171800,131813847,669,669,669,669,4950
|
|
20240903,171700,131813847,669,669,669,669,0
|
|
20240903,171600,131813847,669,669,669,669,0
|
|
20240903,171500,131813847,669,669,669,669,0
|
|
20240903,171400,131813847,669,669,669,669,0
|
|
20240903,171300,131813847,669,669,669,669,0
|
|
20240903,171200,131813847,669,669,669,669,0
|
|
20240903,171100,131813847,669,669,669,669,0
|
|
20240903,171000,131813847,669,669,669,669,0
|
|
20240903,170900,131813847,669,669,669,669,0
|
|
20240903,170800,131813847,669,669,669,669,0
|
|
20240903,170700,131813847,669,669,669,669,0
|
|
20240903,170600,131813847,669,669,669,669,0
|
|
20240903,170500,131813847,669,669,669,669,0
|
|
20240903,170400,131813847,669,669,669,669,0
|
|
20240903,170300,131813847,669,669,669,669,0
|
|
20240903,170200,131813847,669,669,669,669,0
|
|
20240903,170100,131813847,669,669,669,669,0
|
|
20240903,170000,131813847,669,669,669,669,0
|
|
20240903,165900,131813847,669,669,669,669,0
|
|
20240903,165800,131813847,669,669,669,669,0
|
|
20240903,165700,131813847,669,669,669,669,0
|
|
20240903,165600,131813847,669,669,669,669,0
|
|
20240903,165500,131813847,669,669,669,669,0
|
|
20240903,165400,131813847,669,669,669,669,0
|
|
20240903,165300,131813847,669,669,669,669,0
|
|
20240903,165200,131813847,669,669,669,669,0
|
|
20240903,165100,131813847,669,669,669,669,0
|
|
20240903,165000,131813847,669,669,669,669,0
|
|
20240903,164900,131813847,669,669,669,669,0
|
|
20240903,164800,131813847,669,669,669,669,4950
|
|
20240903,164700,131813847,669,669,669,669,0
|
|
20240903,164600,131813847,669,669,669,669,0
|
|
20240903,164500,131813847,669,669,669,669,0
|
|
20240903,164400,131813847,669,669,669,669,0
|
|
20240903,164300,131813847,669,669,669,669,0
|
|
20240903,164200,131813847,669,669,669,669,0
|
|
20240903,164100,131813847,669,669,669,669,0
|
|
20240903,164000,131813847,669,669,669,669,0
|
|
20240903,163900,131813847,669,669,669,669,0
|
|
20240903,163800,131813847,669,669,669,669,0
|
|
20240903,163700,131813847,669,669,669,669,0
|
|
20240903,163600,131813847,669,669,669,669,0
|
|
20240903,163500,131813847,669,669,669,669,0
|
|
20240903,163400,131813847,669,669,669,669,0
|
|
20240903,163300,131813847,669,669,669,669,0
|
|
20240903,163200,131813847,669,669,669,669,0
|
|
20240903,163100,131813847,669,669,669,669,0
|
|
20240903,163000,131813847,669,669,669,669,0
|
|
20240903,162900,131813847,669,669,669,669,0
|
|
20240903,162800,131813847,669,669,669,669,0
|
|
20240903,162700,131813847,669,669,669,669,0
|
|
20240903,162600,131813847,669,669,669,669,0
|
|
20240903,162500,131813847,669,669,669,669,0
|
|
20240903,162400,131813847,669,669,669,669,0
|
|
20240903,162300,131813847,669,669,669,669,0
|
|
20240903,162200,131813847,669,669,669,669,0
|
|
20240903,162100,131813847,669,669,669,669,0
|
|
20240903,162000,131813847,669,669,669,669,0
|
|
20240903,161900,131813847,669,669,669,669,0
|
|
20240903,161800,131813847,669,669,669,669,4950
|
|
20240903,161700,131813847,669,669,669,669,0
|
|
20240903,161600,131813847,669,669,669,669,0
|
|
20240903,161500,131813847,669,669,669,669,0
|
|
20240903,161400,131813847,669,669,669,669,0
|
|
20240903,161300,131813847,669,669,669,669,0
|
|
20240903,161200,131813847,669,669,669,669,0
|
|
20240903,161100,131813847,669,669,669,669,0
|
|
20240903,161000,131813847,669,669,669,669,0
|
|
20240903,160900,131813847,669,669,669,669,0
|
|
20240903,160800,131813847,669,669,669,669,0
|
|
20240903,160700,131813847,669,669,669,669,0
|
|
20240903,160600,131813847,669,669,669,669,0
|
|
20240903,160500,131813847,669,669,669,669,0
|
|
20240903,160400,131813847,669,669,669,669,0
|
|
20240903,160300,131813847,669,669,669,669,0
|
|
20240903,160200,131813847,669,669,669,669,0
|
|
20240903,160100,131813847,669,669,669,669,0
|
|
20240903,160000,131813847,669,669,669,669,0
|
|
20240903,155900,131813847,669,669,669,669,0
|
|
20240903,155800,131813847,669,669,669,669,0
|
|
20240903,155700,131813847,669,669,669,669,0
|
|
20240903,155600,131813847,669,669,669,669,0
|
|
20240903,155500,131813847,669,669,669,669,0
|
|
20240903,155400,131813847,669,669,669,669,0
|
|
20240903,155300,131813847,669,669,669,669,0
|
|
20240903,155200,131813847,669,669,669,669,0
|
|
20240903,155100,131813847,669,669,669,669,0
|
|
20240903,155000,131813847,669,669,669,669,0
|
|
20240903,154900,131813847,669,669,669,669,0
|
|
20240903,154800,131813847,669,669,669,669,4950
|
|
20240903,154700,131813847,669,669,669,669,0
|
|
20240903,154600,131813847,669,669,669,669,0
|
|
20240903,154500,131813847,669,669,669,669,0
|
|
20240903,154400,131813847,669,669,669,669,0
|
|
20240903,154300,131813847,669,669,669,669,0
|
|
20240903,154200,131813847,669,669,669,669,0
|
|
20240903,154100,131813847,669,669,669,669,0
|
|
20240903,154000,131813847,669,669,669,669,0
|
|
20240903,153900,131813847,669,669,669,669,0
|
|
20240903,153800,131813847,669,669,669,669,0
|
|
20240903,153700,131813847,669,669,669,669,0
|
|
20240903,153600,131813847,669,669,669,669,0
|
|
20240903,153500,131813847,669,669,669,669,0
|
|
20240903,153400,131813847,669,669,669,669,0
|
|
20240903,153300,131813847,669,669,669,669,0
|
|
20240903,153200,131813847,669,669,669,669,0
|
|
20240903,153100,131813847,669,669,669,669,0
|
|
20240903,153000,131813847,669,669,669,669,4950
|
|
20240903,152900,128502297,671,671,671,671,0
|
|
20240903,152800,128502297,671,671,671,671,0
|
|
20240903,152700,128502297,671,671,671,671,0
|
|
20240903,152600,128502297,671,671,671,671,0
|
|
20240903,152500,128502297,671,671,671,671,0
|
|
20240903,152400,128502297,671,671,671,671,0
|
|
20240903,152300,128502297,671,671,671,671,0
|
|
20240903,152200,128502297,671,671,671,671,0
|
|
20240903,152100,128502297,671,671,671,671,0
|
|
20240903,152000,128502297,671,671,671,671,0
|
|
20240903,151900,128502297,671,671,671,671,0
|
|
20240903,151800,128502297,671,671,671,671,7
|
|
20240903,151700,128497600,671,671,671,671,0
|
|
20240903,151600,128497600,671,671,671,671,0
|
|
20240903,151500,128497600,671,671,671,671,0
|
|
20240903,151400,128497600,671,668,671,668,3301
|
|
20240903,151300,126292529,670,670,670,670,383
|
|
20240903,151200,126035919,668,669,669,668,317
|
|
20240903,151100,125823995,670,670,670,670,0
|
|
20240903,151000,125823995,670,670,670,670,0
|
|
20240903,150900,125823995,670,670,670,670,0
|
|
20240903,150800,125823995,670,670,670,670,2536
|
|
20240903,150700,124124875,672,672,672,672,0
|
|
20240903,150600,124124875,672,672,672,672,0
|
|
20240903,150500,124124875,672,672,672,672,0
|
|
20240903,150400,124124875,672,672,672,672,1
|
|
20240903,150300,124124203,672,671,672,671,1199
|
|
20240903,150200,123319672,670,670,670,670,2000
|
|
20240903,150100,121979672,671,671,671,671,2
|
|
20240903,150000,121978330,671,671,671,671,0
|
|
20240903,145900,121978330,671,671,671,671,0
|
|
20240903,145800,121978330,671,671,671,671,0
|
|
20240903,145700,121978330,671,671,671,671,0
|
|
20240903,145600,121978330,671,670,671,670,18
|
|
20240903,145500,121966269,670,670,670,670,385
|
|
20240903,145400,121708319,670,670,670,670,4000
|
|
20240903,145300,119028319,672,672,672,672,0
|
|
20240903,145200,119028319,672,672,672,672,0
|
|
20240903,145100,119028319,672,672,672,671,305
|
|
20240903,145000,118823376,672,672,672,672,2
|
|
20240903,144900,118822032,671,672,672,671,1100
|
|
20240903,144800,118083832,672,671,672,671,588
|
|
20240903,144700,117688796,671,670,671,670,1354
|
|
20240903,144600,116781033,669,670,670,669,67
|
|
20240903,144500,116736160,670,670,670,670,179
|
|
20240903,144400,116616230,671,671,671,671,0
|
|
20240903,144300,116616230,671,671,671,671,0
|
|
20240903,144200,116616230,671,671,671,671,0
|
|
20240903,144100,116616230,671,671,671,671,35
|
|
20240903,144000,116592745,673,673,673,673,0
|
|
20240903,143900,116592745,673,673,673,673,0
|
|
20240903,143800,116592745,673,673,673,673,0
|
|
20240903,143700,116592745,673,666,673,666,35921
|
|
20240903,143600,92583511,668,668,668,668,0
|
|
20240903,143500,92583511,668,668,668,668,0
|
|
20240903,143400,92583511,668,668,668,668,0
|
|
20240903,143300,92583511,668,668,668,668,0
|
|
20240903,143200,92583511,668,668,668,668,0
|
|
20240903,143100,92583511,668,668,668,668,0
|
|
20240903,143000,92583511,668,668,668,668,1
|
|
20240903,142900,92582843,667,667,667,667,0
|
|
20240903,142800,92582843,667,667,667,667,18
|
|
20240903,142700,92570837,668,668,668,668,0
|
|
20240903,142600,92570837,668,668,668,668,7
|
|
20240903,142500,92566161,668,668,668,668,0
|
|
20240903,142400,92566161,668,668,668,668,0
|
|
20240903,142300,92566161,668,668,668,667,540
|
|
20240903,142200,92205459,668,666,668,666,652
|
|
20240903,142100,91771162,666,665,666,665,478
|
|
20240903,142000,91453241,665,665,665,665,0
|
|
20240903,141900,91453241,665,665,665,665,28
|
|
20240903,141800,91434621,665,665,665,665,0
|
|
20240903,141700,91434621,665,665,665,665,0
|
|
20240903,141600,91434621,665,665,665,664,325
|
|
20240903,141500,91218514,665,665,665,665,0
|
|
20240903,141400,91218514,665,665,665,665,0
|
|
20240903,141300,91218514,665,665,665,665,2262
|
|
20240903,141200,89714284,664,664,664,664,331
|
|
20240903,141100,89494500,663,663,663,663,18
|
|
20240903,141000,89482566,663,663,663,663,0
|
|
20240903,140900,89482566,663,663,663,663,18
|
|
20240903,140800,89470632,663,663,663,663,0
|
|
20240903,140700,89470632,663,663,663,663,0
|
|
20240903,140600,89470632,663,663,663,663,0
|
|
20240903,140500,89470632,663,663,663,663,0
|
|
20240903,140400,89470632,663,663,663,663,1
|
|
20240903,140300,89469969,666,666,666,666,0
|
|
20240903,140200,89469969,666,666,666,666,0
|
|
20240903,140100,89469969,666,667,667,666,19335
|
|
20240903,140000,76591567,668,668,668,668,1
|
|
20240903,135900,76590899,668,668,668,668,11
|
|
20240903,135800,76583551,668,667,668,667,2
|
|
20240903,135700,76582216,667,667,667,667,160
|
|
20240903,135600,76475496,667,667,668,667,1006
|
|
20240903,135500,75804493,665,667,667,664,5006
|
|
20240903,135400,72465496,663,663,663,663,1
|
|
20240903,135300,72464833,667,665,667,665,8016
|
|
20240903,135200,67118193,665,664,665,664,2085
|
|
20240903,135100,65732268,661,661,661,661,99
|
|
20240903,135000,65666829,661,665,665,661,103
|
|
20240903,134900,65598346,665,665,665,665,190
|
|
20240903,134800,65471996,665,665,665,665,0
|
|
20240903,134700,65471996,665,661,665,661,20
|
|
20240903,134600,65458768,660,660,660,660,91
|
|
20240903,134500,65398708,661,661,661,661,937
|
|
20240903,134400,64779351,661,661,661,661,0
|
|
20240903,134300,64779351,661,661,661,661,0
|
|
20240903,134200,64779351,661,661,661,661,8290
|
|
20240903,134100,59299661,661,661,661,661,20
|
|
20240903,134000,59286441,659,661,661,659,4722
|
|
20240903,133900,56174096,661,661,661,661,201
|
|
20240903,133800,56041235,661,660,661,660,3
|
|
20240903,133700,56039253,660,661,661,660,5
|
|
20240903,133600,56035950,659,659,661,659,17
|
|
20240903,133500,56024717,658,660,660,658,5000
|
|
20240903,133400,52728822,661,661,661,661,0
|
|
20240903,133300,52728822,661,661,661,661,34
|
|
20240903,133200,52706348,661,661,661,661,0
|
|
20240903,133100,52706348,661,661,661,661,104
|
|
20240903,133000,52637604,661,661,661,661,131
|
|
20240903,132900,52551013,661,661,661,661,190
|
|
20240903,132800,52425423,661,661,661,661,1887
|
|
20240903,132700,51178116,663,663,663,663,1
|
|
20240903,132600,51177453,662,662,662,662,73
|
|
20240903,132500,51129127,660,662,662,660,2629
|
|
20240903,132400,49392773,663,663,663,663,2
|
|
20240903,132300,49391447,662,662,662,662,4
|
|
20240903,132200,49388799,663,663,663,663,1
|
|
20240903,132100,49388136,663,663,663,663,0
|
|
20240903,132000,49388136,663,663,663,663,1
|
|
20240903,131900,49387473,663,663,663,663,0
|
|
20240903,131800,49387473,663,663,663,663,0
|
|
20240903,131700,49387473,663,663,663,663,24
|
|
20240903,131600,49371561,663,663,663,663,1
|
|
20240903,131500,49370898,663,663,663,663,0
|
|
20240903,131400,49370898,663,663,663,663,201
|
|
20240903,131300,49237635,664,664,664,664,1
|
|
20240903,131200,49236971,664,664,664,664,0
|
|
20240903,131100,49236971,664,664,664,664,0
|
|
20240903,131000,49236971,664,664,664,664,1
|
|
20240903,130900,49236307,664,664,664,664,1
|
|
20240903,130800,49235643,662,664,664,662,5002
|
|
20240903,130700,45924115,663,664,664,663,301
|
|
20240903,130600,45724550,663,663,663,663,1
|
|
20240903,130500,45723887,664,664,664,664,0
|
|
20240903,130400,45723887,664,664,664,664,0
|
|
20240903,130300,45723887,664,664,664,664,0
|
|
20240903,130200,45723887,664,664,664,664,0
|
|
20240903,130100,45723887,664,664,664,664,0
|
|
20240903,130000,45723887,664,664,664,664,0
|
|
20240903,125900,45723887,664,664,664,664,0
|
|
20240903,125800,45723887,664,664,664,664,0
|
|
20240903,125700,45723887,664,664,664,664,0
|
|
20240903,125600,45723887,664,664,664,664,5
|
|
20240903,125500,45720567,664,664,664,664,0
|
|
20240903,125400,45720567,664,664,664,664,0
|
|
20240903,125300,45720567,664,664,664,664,0
|
|
20240903,125200,45720567,664,664,664,664,0
|
|
20240903,125100,45720567,664,664,664,664,1
|
|
20240903,125000,45719903,664,664,664,664,0
|
|
20240903,124900,45719903,664,664,664,664,0
|
|
20240903,124800,45719903,664,664,664,664,0
|
|
20240903,124700,45719903,664,664,664,664,201
|
|
20240903,124600,45586439,664,664,664,664,0
|
|
20240903,124500,45586439,664,660,664,660,2
|
|
20240903,124400,45585115,660,660,660,660,478
|
|
20240903,124300,45269635,664,664,664,664,200
|
|
20240903,124200,45136835,664,664,664,664,0
|
|
20240903,124100,45136835,664,664,664,664,6
|
|
20240903,124000,45132851,664,664,664,664,1
|
|
20240903,123900,45132187,660,660,660,660,0
|
|
20240903,123800,45132187,660,662,662,660,3693
|
|
20240903,123700,42692032,665,665,665,665,0
|
|
20240903,123600,42692032,665,665,665,665,0
|
|
20240903,123500,42692032,665,665,665,665,1
|
|
20240903,123400,42691367,662,662,662,662,0
|
|
20240903,123300,42691367,662,662,662,662,0
|
|
20240903,123200,42691367,662,662,662,662,0
|
|
20240903,123100,42691367,662,662,662,662,0
|
|
20240903,123000,42691367,662,662,662,662,40
|
|
20240903,122900,42664887,662,662,662,662,0
|
|
20240903,122800,42664887,662,662,662,662,0
|
|
20240903,122700,42664887,662,662,662,662,200
|
|
20240903,122600,42532487,662,662,662,662,0
|
|
20240903,122500,42532487,662,663,663,662,12
|
|
20240903,122400,42524541,662,662,662,662,0
|
|
20240903,122300,42524541,662,662,662,662,0
|
|
20240903,122200,42524541,662,664,664,662,720
|
|
20240903,122100,42047201,665,665,665,665,0
|
|
20240903,122000,42047201,665,666,666,665,952
|
|
20240903,121900,41414120,666,666,666,666,0
|
|
20240903,121800,41414120,666,666,666,666,0
|
|
20240903,121700,41414120,666,666,666,666,0
|
|
20240903,121600,41414120,666,666,666,666,1
|
|
20240903,121500,41413454,666,666,666,666,0
|
|
20240903,121400,41413454,666,666,666,666,0
|
|
20240903,121300,41413454,666,666,666,666,4
|
|
20240903,121200,41410790,666,666,666,666,0
|
|
20240903,121100,41410790,666,666,666,666,0
|
|
20240903,121000,41410790,666,666,666,666,21
|
|
20240903,120900,41396804,666,666,666,666,0
|
|
20240903,120800,41396804,666,666,666,666,0
|
|
20240903,120700,41396804,666,666,666,666,200
|
|
20240903,120600,41263604,666,666,666,666,0
|
|
20240903,120500,41263604,666,666,666,666,70
|
|
20240903,120400,41216984,666,666,666,666,0
|
|
20240903,120300,41216984,666,666,666,666,0
|
|
20240903,120200,41216984,666,666,666,666,236
|
|
20240903,120100,41059808,666,666,666,666,5001
|
|
20240903,120000,37729142,668,668,668,668,1185
|
|
20240903,115900,36937562,669,669,669,669,0
|
|
20240903,115800,36937562,669,669,669,669,1
|
|
20240903,115700,36936893,668,667,668,667,5063
|
|
20240903,115600,33556057,667,667,667,667,0
|
|
20240903,115500,33556057,667,667,667,667,0
|
|
20240903,115400,33556057,667,667,667,667,0
|
|
20240903,115300,33556057,667,667,667,667,0
|
|
20240903,115200,33556057,667,667,667,667,0
|
|
20240903,115100,33556057,667,667,667,667,0
|
|
20240903,115000,33556057,667,667,667,667,0
|
|
20240903,114900,33556057,667,667,667,667,0
|
|
20240903,114800,33556057,667,667,667,667,0
|
|
20240903,114700,33556057,667,667,667,667,0
|
|
20240903,114600,33556057,667,667,667,667,0
|
|
20240903,114500,33556057,667,667,667,667,0
|
|
20240903,114400,33556057,667,667,667,667,0
|
|
20240903,114300,33556057,667,667,667,667,0
|
|
20240903,114200,33556057,667,667,667,667,459
|
|
20240903,114100,33249904,667,667,667,667,0
|
|
20240903,114000,33249904,667,667,667,667,0
|
|
20240903,113900,33249904,667,667,667,667,0
|
|
20240903,113800,33249904,667,667,667,667,0
|
|
20240903,113700,33249904,667,667,667,667,0
|
|
20240903,113600,33249904,667,667,667,667,0
|
|
20240903,113500,33249904,667,667,667,667,0
|
|
20240903,113400,33249904,667,667,667,667,0
|
|
20240903,113300,33249904,667,667,667,667,0
|
|
20240903,113200,33249904,667,667,667,667,4
|
|
20240903,113100,33247236,667,667,667,667,0
|
|
20240903,113000,33247236,667,667,667,667,1
|
|
20240903,112900,33246569,668,668,668,668,0
|
|
20240903,112800,33246569,668,668,668,668,0
|
|
20240903,112700,33246569,668,668,668,668,0
|
|
20240903,112600,33246569,668,668,668,668,0
|
|
20240903,112500,33246569,668,668,668,668,4
|
|
20240903,112400,33243897,668,668,668,668,0
|
|
20240903,112300,33243897,668,669,669,668,2278
|
|
20240903,112200,31722001,668,668,669,668,420
|
|
20240903,112100,31441279,669,669,669,669,0
|
|
20240903,112000,31441279,669,669,669,669,1
|
|
20240903,111900,31440610,668,668,668,668,1
|
|
20240903,111800,31439942,669,669,669,669,5
|
|
20240903,111700,31436597,669,669,669,669,46
|
|
20240903,111600,31405823,669,668,669,668,2
|
|
20240903,111500,31404486,669,663,669,663,2123
|
|
20240903,111400,29996931,663,663,663,663,1
|
|
20240903,111300,29996268,662,662,662,662,0
|
|
20240903,111200,29996268,662,662,662,662,1067
|
|
20240903,111100,29289914,662,662,662,662,0
|
|
20240903,111000,29289914,662,662,662,662,10
|
|
20240903,110900,29283294,662,662,662,662,50
|
|
20240903,110800,29250194,662,662,662,662,4
|
|
20240903,110700,29247546,663,663,663,663,0
|
|
20240903,110600,29247546,663,663,663,663,99
|
|
20240903,110500,29181909,663,663,663,663,0
|
|
20240903,110400,29181909,663,663,663,663,3
|
|
20240903,110300,29179920,663,666,666,658,4348
|
|
20240903,110200,26309812,667,667,667,667,0
|
|
20240903,110100,26309812,667,667,667,667,80
|
|
20240903,110000,26256452,669,669,669,669,0
|
|
20240903,105900,26256452,669,669,669,669,0
|
|
20240903,105800,26256452,669,669,669,669,0
|
|
20240903,105700,26256452,669,669,669,669,0
|
|
20240903,105600,26256452,669,669,669,669,0
|
|
20240903,105500,26256452,669,669,669,669,15
|
|
20240903,105400,26246417,669,669,669,669,0
|
|
20240903,105300,26246417,669,669,669,669,0
|
|
20240903,105200,26246417,669,669,669,669,15
|
|
20240903,105100,26236382,669,669,669,669,0
|
|
20240903,105000,26236382,669,669,669,669,0
|
|
20240903,104900,26236382,669,669,669,669,77
|
|
20240903,104800,26184869,670,670,670,670,0
|
|
20240903,104700,26184869,670,670,670,670,0
|
|
20240903,104600,26184869,670,670,670,670,5
|
|
20240903,104500,26181519,670,670,670,670,0
|
|
20240903,104400,26181519,670,670,670,670,2
|
|
20240903,104300,26180179,671,671,671,671,0
|
|
20240903,104200,26180179,671,671,671,671,0
|
|
20240903,104100,26180179,671,671,671,671,0
|
|
20240903,104000,26180179,671,671,671,671,2
|
|
20240903,103900,26178837,671,671,671,671,1
|
|
20240903,103800,26178166,671,671,671,671,0
|
|
20240903,103700,26178166,671,671,671,671,1
|
|
20240903,103600,26177495,670,670,670,670,0
|
|
20240903,103500,26177495,670,670,670,670,0
|
|
20240903,103400,26177495,670,670,670,670,0
|
|
20240903,103300,26177495,670,670,670,670,0
|
|
20240903,103200,26177495,670,670,670,670,10
|
|
20240903,103100,26170795,672,672,672,672,0
|
|
20240903,103000,26170795,672,672,672,672,0
|
|
20240903,102900,26170795,672,672,672,672,100
|
|
20240903,102800,26103595,671,671,671,671,0
|
|
20240903,102700,26103595,671,671,671,671,55
|
|
20240903,102600,26066690,673,673,673,673,0
|
|
20240903,102500,26066690,673,673,673,673,0
|
|
20240903,102400,26066690,673,673,673,673,0
|
|
20240903,102300,26066690,673,673,673,673,0
|
|
20240903,102200,26066690,673,673,673,673,0
|
|
20240903,102100,26066690,673,673,673,673,0
|
|
20240903,102000,26066690,673,673,673,673,0
|
|
20240903,101900,26066690,673,673,673,673,0
|
|
20240903,101800,26066690,673,673,673,673,0
|
|
20240903,101700,26066690,673,673,673,673,0
|
|
20240903,101600,26066690,673,673,673,673,0
|
|
20240903,101500,26066690,673,673,673,673,200
|
|
20240903,101400,25932090,673,673,673,673,0
|
|
20240903,101300,25932090,673,673,673,673,0
|
|
20240903,101200,25932090,673,673,673,673,0
|
|
20240903,101100,25932090,673,673,673,673,0
|
|
20240903,101000,25932090,673,673,673,673,0
|
|
20240903,100900,25932090,673,671,673,671,3462
|
|
20240903,100800,23604642,673,673,673,673,150
|
|
20240903,100700,23503692,673,674,674,673,927
|
|
20240903,100600,22878994,674,674,674,674,785
|
|
20240903,100500,22349904,674,671,674,671,3476
|
|
20240903,100400,20009290,671,671,671,671,960
|
|
20240903,100300,19365130,671,671,671,671,293
|
|
20240903,100200,19168527,666,671,671,666,15
|
|
20240903,100100,19158522,671,671,671,671,49
|
|
20240903,100000,19125643,671,671,671,671,3
|
|
20240903,095900,19123630,671,671,671,671,0
|
|
20240903,095800,19123630,671,671,671,670,899
|
|
20240903,095700,18520807,670,670,670,670,2894
|
|
20240903,095600,16581827,670,670,670,670,0
|
|
20240903,095500,16581827,670,670,670,670,1
|
|
20240903,095400,16581157,671,671,671,671,0
|
|
20240903,095300,16581157,671,671,671,671,293
|
|
20240903,095200,16384554,671,671,671,671,0
|
|
20240903,095100,16384554,671,670,671,670,1292
|
|
20240903,095000,15518600,671,671,671,671,0
|
|
20240903,094900,15518600,671,670,671,669,2455
|
|
20240903,094800,13874049,670,666,670,666,3334
|
|
20240903,094700,11649601,666,666,666,666,6000
|
|
20240903,094600,7653601,664,664,664,664,1132
|
|
20240903,094500,6901953,664,664,664,664,1
|
|
20240903,094400,6901289,666,666,666,666,5
|
|
20240903,094300,6897959,666,666,666,666,0
|
|
20240903,094200,6897959,666,666,666,666,0
|
|
20240903,094100,6897959,666,666,666,666,0
|
|
20240903,094000,6897959,666,663,666,663,75
|
|
20240903,093900,6848054,666,666,666,666,2
|
|
20240903,093800,6846722,666,666,666,666,4
|
|
20240903,093700,6844058,670,670,670,670,0
|
|
20240903,093600,6844058,670,670,670,670,1
|
|
20240903,093500,6843388,662,662,662,662,0
|
|
20240903,093400,6843388,662,662,662,662,0
|
|
20240903,093300,6843388,662,668,668,662,798
|
|
20240903,093200,6313506,668,668,668,668,627
|
|
20240903,093100,5894670,668,668,668,668,2
|
|
20240903,093000,5893334,668,668,668,668,1498
|
|
20240903,092900,4892670,668,668,668,668,0
|
|
20240903,092800,4892670,668,668,668,668,0
|
|
20240903,092700,4892670,668,668,668,668,0
|
|
20240903,092600,4892670,668,668,668,668,0
|
|
20240903,092500,4892670,668,668,668,668,0
|
|
20240903,092400,4892670,668,668,668,668,200
|
|
20240903,092300,4759070,668,668,668,668,2
|
|
20240903,092200,4757734,669,669,669,669,0
|
|
20240903,092100,4757734,669,669,669,669,4
|
|
20240903,092000,4755058,670,670,670,670,0
|
|
20240903,091900,4755058,670,670,670,670,46
|
|
20240903,091800,4724238,670,666,670,666,100
|
|
20240903,091700,4657242,670,670,670,670,0
|
|
20240903,091600,4657242,670,670,670,670,0
|
|
20240903,091500,4657242,670,670,670,670,0
|
|
20240903,091400,4657242,670,664,670,664,506
|
|
20240903,091300,4318259,664,665,672,664,1548
|
|
20240903,091200,3288781,663,663,665,662,31
|
|
20240903,091100,3268193,665,665,665,665,0
|
|
20240903,091000,3268193,665,663,665,663,123
|
|
20240903,090900,3186426,664,665,666,664,615
|
|
20240903,090800,2777588,668,666,668,666,2
|
|
20240903,090700,2776254,667,673,673,667,70
|
|
20240903,090600,2729444,675,667,675,667,215
|
|
20240903,090500,2585984,667,666,667,666,2007
|
|
20240903,090400,1248822,666,665,666,665,221
|
|
20240903,090300,1101802,665,665,665,665,0
|
|
20240903,090200,1101802,665,665,665,665,0
|
|
20240903,090100,1101802,665,666,666,665,83
|
|
20240903,090000,1046527,666,666,666,662,1572
|