651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194800,254857532,675,675,675,675,1567
|
|
20240912,194700,254857532,675,675,675,675,0
|
|
20240912,194600,254857532,675,675,675,675,0
|
|
20240912,194500,254857532,675,675,675,675,0
|
|
20240912,194400,254857532,675,675,675,675,0
|
|
20240912,194300,254857532,675,675,675,675,0
|
|
20240912,194200,254857532,675,675,675,675,0
|
|
20240912,194100,254857532,675,675,675,675,0
|
|
20240912,194000,254857532,675,675,675,675,0
|
|
20240912,193900,254857532,675,675,675,675,0
|
|
20240912,193800,254857532,675,675,675,675,0
|
|
20240912,193700,254857532,675,675,675,675,0
|
|
20240912,193600,254857532,675,675,675,675,0
|
|
20240912,193500,254857532,675,675,675,675,0
|
|
20240912,193400,254857532,675,675,675,675,0
|
|
20240912,193300,254857532,675,675,675,675,0
|
|
20240912,193200,254857532,675,675,675,675,0
|
|
20240912,193100,254857532,675,675,675,675,0
|
|
20240912,193000,254857532,675,675,675,675,0
|
|
20240912,192900,254857532,675,675,675,675,0
|
|
20240912,192800,254857532,675,675,675,675,0
|
|
20240912,192700,254857532,675,675,675,675,0
|
|
20240912,192600,254857532,675,675,675,675,0
|
|
20240912,192500,254857532,675,675,675,675,0
|
|
20240912,192400,254857532,675,675,675,675,0
|
|
20240912,192300,254857532,675,675,675,675,0
|
|
20240912,192200,254857532,675,675,675,675,0
|
|
20240912,192100,254857532,675,675,675,675,0
|
|
20240912,192000,254857532,675,675,675,675,0
|
|
20240912,191900,254857532,675,675,675,675,0
|
|
20240912,191800,254857532,675,675,675,675,1567
|
|
20240912,191700,254857532,675,675,675,675,0
|
|
20240912,191600,254857532,675,675,675,675,0
|
|
20240912,191500,254857532,675,675,675,675,0
|
|
20240912,191400,254857532,675,675,675,675,0
|
|
20240912,191300,254857532,675,675,675,675,0
|
|
20240912,191200,254857532,675,675,675,675,0
|
|
20240912,191100,254857532,675,675,675,675,0
|
|
20240912,191000,254857532,675,675,675,675,0
|
|
20240912,190900,254857532,675,675,675,675,0
|
|
20240912,190800,254857532,675,675,675,675,0
|
|
20240912,190700,254857532,675,675,675,675,0
|
|
20240912,190600,254857532,675,675,675,675,0
|
|
20240912,190500,254857532,675,675,675,675,0
|
|
20240912,190400,254857532,675,675,675,675,0
|
|
20240912,190300,254857532,675,675,675,675,0
|
|
20240912,190200,254857532,675,675,675,675,0
|
|
20240912,190100,254857532,675,675,675,675,0
|
|
20240912,190000,254857532,675,675,675,675,0
|
|
20240912,185900,254857532,675,675,675,675,0
|
|
20240912,185800,254857532,675,675,675,675,0
|
|
20240912,185700,254857532,675,675,675,675,0
|
|
20240912,185600,254857532,675,675,675,675,0
|
|
20240912,185500,254857532,675,675,675,675,0
|
|
20240912,185400,254857532,675,675,675,675,0
|
|
20240912,185300,254857532,675,675,675,675,0
|
|
20240912,185200,254857532,675,675,675,675,0
|
|
20240912,185100,254857532,675,675,675,675,0
|
|
20240912,185000,254857532,675,675,675,675,0
|
|
20240912,184900,254857532,675,675,675,675,0
|
|
20240912,184800,254857532,675,675,675,675,1567
|
|
20240912,184700,254857532,675,675,675,675,0
|
|
20240912,184600,254857532,675,675,675,675,0
|
|
20240912,184500,254857532,675,675,675,675,0
|
|
20240912,184400,254857532,675,675,675,675,0
|
|
20240912,184300,254857532,675,675,675,675,0
|
|
20240912,184200,254857532,675,675,675,675,0
|
|
20240912,184100,254857532,675,675,675,675,0
|
|
20240912,184000,254857532,675,675,675,675,0
|
|
20240912,183900,254857532,675,675,675,675,0
|
|
20240912,183800,254857532,675,675,675,675,0
|
|
20240912,183700,254857532,675,675,675,675,0
|
|
20240912,183600,254857532,675,675,675,675,0
|
|
20240912,183500,254857532,675,675,675,675,0
|
|
20240912,183400,254857532,675,675,675,675,0
|
|
20240912,183300,254857532,675,675,675,675,0
|
|
20240912,183200,254857532,675,675,675,675,0
|
|
20240912,183100,254857532,675,675,675,675,0
|
|
20240912,183000,254857532,675,675,675,675,0
|
|
20240912,182900,254857532,675,675,675,675,0
|
|
20240912,182800,254857532,675,675,675,675,0
|
|
20240912,182700,254857532,675,675,675,675,0
|
|
20240912,182600,254857532,675,675,675,675,0
|
|
20240912,182500,254857532,675,675,675,675,0
|
|
20240912,182400,254857532,675,675,675,675,0
|
|
20240912,182300,254857532,675,675,675,675,0
|
|
20240912,182200,254857532,675,675,675,675,0
|
|
20240912,182100,254857532,675,675,675,675,0
|
|
20240912,182000,254857532,675,675,675,675,0
|
|
20240912,181900,254857532,675,675,675,675,0
|
|
20240912,181800,254857532,675,675,675,675,1567
|
|
20240912,181700,254857532,675,675,675,675,0
|
|
20240912,181600,254857532,675,675,675,675,0
|
|
20240912,181500,254857532,675,675,675,675,0
|
|
20240912,181400,254857532,675,675,675,675,0
|
|
20240912,181300,254857532,675,675,675,675,0
|
|
20240912,181200,254857532,675,675,675,675,0
|
|
20240912,181100,254857532,675,675,675,675,0
|
|
20240912,181000,254857532,675,675,675,675,0
|
|
20240912,180900,254857532,675,675,675,675,0
|
|
20240912,180800,254857532,675,675,675,675,0
|
|
20240912,180700,254857532,675,675,675,675,0
|
|
20240912,180600,254857532,675,675,675,675,0
|
|
20240912,180500,254857532,675,675,675,675,0
|
|
20240912,180400,254857532,675,675,675,675,0
|
|
20240912,180300,254857532,675,675,675,675,0
|
|
20240912,180200,254857532,675,675,675,675,0
|
|
20240912,180100,254857532,675,675,675,675,0
|
|
20240912,180000,254857532,675,675,675,675,0
|
|
20240912,175900,254857532,675,675,675,675,0
|
|
20240912,175800,254857532,675,675,675,675,0
|
|
20240912,175700,254857532,675,675,675,675,0
|
|
20240912,175600,254857532,675,675,675,675,0
|
|
20240912,175500,254857532,675,675,675,675,0
|
|
20240912,175400,254857532,675,675,675,675,0
|
|
20240912,175300,254857532,675,675,675,675,0
|
|
20240912,175200,254857532,675,675,675,675,0
|
|
20240912,175100,254857532,675,675,675,675,0
|
|
20240912,175000,254857532,675,675,675,675,0
|
|
20240912,174900,254857532,675,675,675,675,0
|
|
20240912,174800,254857532,675,675,675,675,1567
|
|
20240912,174700,254857532,675,675,675,675,0
|
|
20240912,174600,254857532,675,675,675,675,0
|
|
20240912,174500,254857532,675,675,675,675,0
|
|
20240912,174400,254857532,675,675,675,675,0
|
|
20240912,174300,254857532,675,675,675,675,0
|
|
20240912,174200,254857532,675,675,675,675,0
|
|
20240912,174100,254857532,675,675,675,675,0
|
|
20240912,174000,254857532,675,675,675,675,0
|
|
20240912,173900,254857532,675,675,675,675,0
|
|
20240912,173800,254857532,675,675,675,675,0
|
|
20240912,173700,254857532,675,675,675,675,0
|
|
20240912,173600,254857532,675,675,675,675,0
|
|
20240912,173500,254857532,675,675,675,675,0
|
|
20240912,173400,254857532,675,675,675,675,0
|
|
20240912,173300,254857532,675,675,675,675,0
|
|
20240912,173200,254857532,675,675,675,675,0
|
|
20240912,173100,254857532,675,675,675,675,0
|
|
20240912,173000,254857532,675,675,675,675,0
|
|
20240912,172900,254857532,675,675,675,675,0
|
|
20240912,172800,254857532,675,675,675,675,0
|
|
20240912,172700,254857532,675,675,675,675,0
|
|
20240912,172600,254857532,675,675,675,675,0
|
|
20240912,172500,254857532,675,675,675,675,0
|
|
20240912,172400,254857532,675,675,675,675,0
|
|
20240912,172300,254857532,675,675,675,675,0
|
|
20240912,172200,254857532,675,675,675,675,0
|
|
20240912,172100,254857532,675,675,675,675,0
|
|
20240912,172000,254857532,675,675,675,675,0
|
|
20240912,171900,254857532,675,675,675,675,0
|
|
20240912,171800,254857532,675,675,675,675,1567
|
|
20240912,171700,254857532,675,675,675,675,0
|
|
20240912,171600,254857532,675,675,675,675,0
|
|
20240912,171500,254857532,675,675,675,675,0
|
|
20240912,171400,254857532,675,675,675,675,0
|
|
20240912,171300,254857532,675,675,675,675,0
|
|
20240912,171200,254857532,675,675,675,675,0
|
|
20240912,171100,254857532,675,675,675,675,0
|
|
20240912,171000,254857532,675,675,675,675,0
|
|
20240912,170900,254857532,675,675,675,675,0
|
|
20240912,170800,254857532,675,675,675,675,0
|
|
20240912,170700,254857532,675,675,675,675,0
|
|
20240912,170600,254857532,675,675,675,675,0
|
|
20240912,170500,254857532,675,675,675,675,0
|
|
20240912,170400,254857532,675,675,675,675,0
|
|
20240912,170300,254857532,675,675,675,675,0
|
|
20240912,170200,254857532,675,675,675,675,0
|
|
20240912,170100,254857532,675,675,675,675,0
|
|
20240912,170000,254857532,675,675,675,675,0
|
|
20240912,165900,254857532,675,675,675,675,0
|
|
20240912,165800,254857532,675,675,675,675,0
|
|
20240912,165700,254857532,675,675,675,675,0
|
|
20240912,165600,254857532,675,675,675,675,0
|
|
20240912,165500,254857532,675,675,675,675,0
|
|
20240912,165400,254857532,675,675,675,675,0
|
|
20240912,165300,254857532,675,675,675,675,0
|
|
20240912,165200,254857532,675,675,675,675,0
|
|
20240912,165100,254857532,675,675,675,675,0
|
|
20240912,165000,254857532,675,675,675,675,0
|
|
20240912,164900,254857532,675,675,675,675,0
|
|
20240912,164800,254857532,675,675,675,675,1567
|
|
20240912,164700,254857532,675,675,675,675,0
|
|
20240912,164600,254857532,675,675,675,675,0
|
|
20240912,164500,254857532,675,675,675,675,0
|
|
20240912,164400,254857532,675,675,675,675,0
|
|
20240912,164300,254857532,675,675,675,675,0
|
|
20240912,164200,254857532,675,675,675,675,0
|
|
20240912,164100,254857532,675,675,675,675,0
|
|
20240912,164000,254857532,675,675,675,675,0
|
|
20240912,163900,254857532,675,675,675,675,0
|
|
20240912,163800,254857532,675,675,675,675,0
|
|
20240912,163700,254857532,675,675,675,675,0
|
|
20240912,163600,254857532,675,675,675,675,0
|
|
20240912,163500,254857532,675,675,675,675,0
|
|
20240912,163400,254857532,675,675,675,675,0
|
|
20240912,163300,254857532,675,675,675,675,0
|
|
20240912,163200,254857532,675,675,675,675,0
|
|
20240912,163100,254857532,675,675,675,675,0
|
|
20240912,163000,254857532,675,675,675,675,0
|
|
20240912,162900,254857532,675,675,675,675,0
|
|
20240912,162800,254857532,675,675,675,675,0
|
|
20240912,162700,254857532,675,675,675,675,0
|
|
20240912,162600,254857532,675,675,675,675,0
|
|
20240912,162500,254857532,675,675,675,675,0
|
|
20240912,162400,254857532,675,675,675,675,0
|
|
20240912,162300,254857532,675,675,675,675,0
|
|
20240912,162200,254857532,675,675,675,675,0
|
|
20240912,162100,254857532,675,675,675,675,0
|
|
20240912,162000,254857532,675,675,675,675,0
|
|
20240912,161900,254857532,675,675,675,675,0
|
|
20240912,161800,254857532,675,675,675,675,1567
|
|
20240912,161700,254857532,675,675,675,675,0
|
|
20240912,161600,254857532,675,675,675,675,0
|
|
20240912,161500,254857532,675,675,675,675,0
|
|
20240912,161400,254857532,675,675,675,675,0
|
|
20240912,161300,254857532,675,675,675,675,0
|
|
20240912,161200,254857532,675,675,675,675,0
|
|
20240912,161100,254857532,675,675,675,675,0
|
|
20240912,161000,254857532,675,675,675,675,0
|
|
20240912,160900,254857532,675,675,675,675,0
|
|
20240912,160800,254857532,675,675,675,675,0
|
|
20240912,160700,254857532,675,675,675,675,0
|
|
20240912,160600,254857532,675,675,675,675,0
|
|
20240912,160500,254857532,675,675,675,675,0
|
|
20240912,160400,254857532,675,675,675,675,0
|
|
20240912,160300,254857532,675,675,675,675,0
|
|
20240912,160200,254857532,675,675,675,675,0
|
|
20240912,160100,254857532,675,675,675,675,0
|
|
20240912,160000,254857532,675,675,675,675,0
|
|
20240912,155900,254857532,675,675,675,675,0
|
|
20240912,155800,254857532,675,675,675,675,0
|
|
20240912,155700,254857532,675,675,675,675,0
|
|
20240912,155600,254857532,675,675,675,675,0
|
|
20240912,155500,254857532,675,675,675,675,0
|
|
20240912,155400,254857532,675,675,675,675,0
|
|
20240912,155300,254857532,675,675,675,675,0
|
|
20240912,155200,254857532,675,675,675,675,0
|
|
20240912,155100,254857532,675,675,675,675,0
|
|
20240912,155000,254857532,675,675,675,675,0
|
|
20240912,154900,254857532,675,675,675,675,0
|
|
20240912,154800,254857532,675,675,675,675,1567
|
|
20240912,154700,254857532,675,675,675,675,0
|
|
20240912,154600,254857532,675,675,675,675,0
|
|
20240912,154500,254857532,675,675,675,675,0
|
|
20240912,154400,254857532,675,675,675,675,0
|
|
20240912,154300,254857532,675,675,675,675,0
|
|
20240912,154200,254857532,675,675,675,675,0
|
|
20240912,154100,254857532,675,675,675,675,0
|
|
20240912,154000,254857532,675,675,675,675,0
|
|
20240912,153900,254857532,675,675,675,675,0
|
|
20240912,153800,254857532,675,675,675,675,0
|
|
20240912,153700,254857532,675,675,675,675,0
|
|
20240912,153600,254857532,675,675,675,675,0
|
|
20240912,153500,254857532,675,675,675,675,0
|
|
20240912,153400,254857532,675,675,675,675,0
|
|
20240912,153300,254857532,675,675,675,675,0
|
|
20240912,153200,254857532,675,675,675,675,0
|
|
20240912,153100,254857532,675,675,675,675,0
|
|
20240912,153000,254857532,675,675,675,675,1567
|
|
20240912,152900,253799807,674,674,674,674,0
|
|
20240912,152800,253799807,674,674,674,674,0
|
|
20240912,152700,253799807,674,674,674,674,0
|
|
20240912,152600,253799807,674,674,674,674,0
|
|
20240912,152500,253799807,674,674,674,674,0
|
|
20240912,152400,253799807,674,674,674,674,0
|
|
20240912,152300,253799807,674,674,674,674,0
|
|
20240912,152200,253799807,674,674,674,674,0
|
|
20240912,152100,253799807,674,674,674,674,0
|
|
20240912,152000,253799807,674,674,674,674,0
|
|
20240912,151900,253799807,674,674,674,674,1000
|
|
20240912,151800,253125807,674,674,674,674,0
|
|
20240912,151700,253125807,674,675,675,674,3380
|
|
20240912,151600,250844623,679,679,679,679,1
|
|
20240912,151500,250843944,676,676,676,676,15
|
|
20240912,151400,250833804,679,679,679,679,0
|
|
20240912,151300,250833804,679,675,679,675,58
|
|
20240912,151200,250794636,673,673,673,673,1
|
|
20240912,151100,250793963,673,673,673,673,40
|
|
20240912,151000,250767043,675,675,675,675,6
|
|
20240912,150900,250762993,674,675,675,673,3
|
|
20240912,150800,250760971,674,674,674,674,0
|
|
20240912,150700,250760971,674,677,677,673,1681
|
|
20240912,150600,249625868,677,677,677,677,2
|
|
20240912,150500,249624514,679,679,679,679,3
|
|
20240912,150400,249622477,680,680,680,680,0
|
|
20240912,150300,249622477,680,680,680,680,0
|
|
20240912,150200,249622477,680,680,680,680,0
|
|
20240912,150100,249622477,680,680,680,680,1
|
|
20240912,150000,249621797,676,676,676,676,300
|
|
20240912,145900,249418997,680,676,680,676,2169
|
|
20240912,145800,247952741,677,677,677,676,1099
|
|
20240912,145700,247208821,676,676,676,676,1057
|
|
20240912,145600,246494289,676,675,676,675,28
|
|
20240912,145500,246475364,675,675,676,675,107
|
|
20240912,145400,246403136,676,676,676,676,0
|
|
20240912,145300,246403136,676,676,676,676,0
|
|
20240912,145200,246403136,676,676,676,676,59
|
|
20240912,145100,246363252,676,676,676,676,0
|
|
20240912,145000,246363252,676,674,676,674,47
|
|
20240912,144900,246331572,678,673,678,673,4
|
|
20240912,144800,246328875,673,673,673,673,50
|
|
20240912,144700,246295225,673,678,678,673,1178
|
|
20240912,144600,245502421,673,674,674,673,1000
|
|
20240912,144500,244829333,678,675,678,674,3634
|
|
20240912,144400,242377115,678,678,678,678,0
|
|
20240912,144300,242377115,678,678,678,678,1
|
|
20240912,144200,242376437,675,675,675,675,3
|
|
20240912,144100,242374412,674,679,679,674,3600
|
|
20240912,144000,239943182,681,681,681,681,0
|
|
20240912,143900,239943182,681,681,681,681,0
|
|
20240912,143800,239943182,681,681,681,681,0
|
|
20240912,143700,239943182,681,681,681,681,0
|
|
20240912,143600,239943182,681,681,681,681,22
|
|
20240912,143500,239928200,683,683,683,683,0
|
|
20240912,143400,239928200,683,683,683,683,3
|
|
20240912,143300,239926151,683,683,683,683,1
|
|
20240912,143200,239925468,680,680,680,680,0
|
|
20240912,143100,239925468,680,680,680,680,1300
|
|
20240912,143000,239041468,680,680,680,680,0
|
|
20240912,142900,239041468,680,680,680,680,37
|
|
20240912,142800,239016308,680,680,680,680,0
|
|
20240912,142700,239016308,680,680,680,680,0
|
|
20240912,142600,239016308,680,680,680,680,0
|
|
20240912,142500,239016308,680,680,680,680,0
|
|
20240912,142400,239016308,680,680,680,680,9137
|
|
20240912,142300,232803148,682,682,682,682,0
|
|
20240912,142200,232803148,682,682,682,682,200
|
|
20240912,142100,232666748,684,684,684,684,0
|
|
20240912,142000,232666748,684,684,684,684,0
|
|
20240912,141900,232666748,684,683,684,680,6084
|
|
20240912,141800,228525402,683,683,683,683,0
|
|
20240912,141700,228525402,683,683,683,683,0
|
|
20240912,141600,228525402,683,682,683,682,4097
|
|
20240912,141500,225731237,682,682,682,682,1039
|
|
20240912,141400,225022639,682,681,682,681,1120
|
|
20240912,141300,224259450,681,681,681,681,244
|
|
20240912,141200,224093286,680,680,680,680,0
|
|
20240912,141100,224093286,680,680,680,680,2080
|
|
20240912,141000,222678886,680,680,680,680,0
|
|
20240912,140900,222678886,680,680,680,680,0
|
|
20240912,140800,222678886,680,680,680,680,0
|
|
20240912,140700,222678886,680,680,680,680,0
|
|
20240912,140600,222678886,680,680,680,680,47
|
|
20240912,140500,222646926,680,678,680,678,13
|
|
20240912,140400,222638106,679,679,679,679,67
|
|
20240912,140300,222592613,681,681,681,681,0
|
|
20240912,140200,222592613,681,681,681,681,1
|
|
20240912,140100,222591932,681,677,681,677,4
|
|
20240912,140000,222589220,677,680,680,675,1025
|
|
20240912,135900,221896158,682,682,682,682,0
|
|
20240912,135800,221896158,682,682,682,682,0
|
|
20240912,135700,221896158,682,682,682,682,0
|
|
20240912,135600,221896158,682,682,682,682,0
|
|
20240912,135500,221896158,682,682,682,682,0
|
|
20240912,135400,221896158,682,682,682,682,0
|
|
20240912,135300,221896158,682,676,682,676,780
|
|
20240912,135200,221368872,675,676,676,675,20770
|
|
20240912,135100,207349112,677,677,677,677,6
|
|
20240912,135000,207345050,677,677,677,677,122
|
|
20240912,134900,207262456,678,678,678,678,0
|
|
20240912,134800,207262456,678,678,678,678,2
|
|
20240912,134700,207261100,678,678,678,678,0
|
|
20240912,134600,207261100,678,676,678,676,2
|
|
20240912,134500,207259746,679,679,679,679,0
|
|
20240912,134400,207259746,679,677,679,676,101
|
|
20240912,134300,207191445,679,679,679,679,0
|
|
20240912,134200,207191445,679,679,679,679,0
|
|
20240912,134100,207191445,679,678,679,678,76
|
|
20240912,134000,207139916,678,677,678,677,2
|
|
20240912,133900,207138561,677,677,677,677,2308
|
|
20240912,133800,205576045,676,676,676,676,80
|
|
20240912,133700,205521965,676,676,676,676,0
|
|
20240912,133600,205521965,676,675,676,675,29
|
|
20240912,133500,205502362,675,676,676,675,1237
|
|
20240912,133400,204666451,676,676,676,676,4
|
|
20240912,133300,204663747,677,677,677,677,281
|
|
20240912,133200,204473510,678,678,678,678,0
|
|
20240912,133100,204473510,678,678,678,678,25
|
|
20240912,133000,204456560,678,678,678,678,0
|
|
20240912,132900,204456560,678,678,678,677,34
|
|
20240912,132800,204433513,678,678,678,678,100
|
|
20240912,132700,204365713,678,678,678,678,22
|
|
20240912,132600,204350797,679,679,679,679,500
|
|
20240912,132500,204011297,679,679,679,679,1
|
|
20240912,132400,204010618,680,680,680,680,0
|
|
20240912,132300,204010618,680,680,680,680,0
|
|
20240912,132200,204010618,680,680,680,680,1000
|
|
20240912,132100,203330618,680,680,680,680,0
|
|
20240912,132000,203330618,680,680,680,680,2
|
|
20240912,131900,203329258,678,676,678,676,1877
|
|
20240912,131800,202057480,676,676,676,676,1
|
|
20240912,131700,202056804,675,677,677,675,2321
|
|
20240912,131600,200488305,678,678,678,678,1
|
|
20240912,131500,200487627,678,680,680,678,1810
|
|
20240912,131400,199260197,678,678,678,678,0
|
|
20240912,131300,199260197,678,678,678,678,0
|
|
20240912,131200,199260197,678,678,678,678,0
|
|
20240912,131100,199260197,678,678,678,678,0
|
|
20240912,131000,199260197,678,681,681,678,223
|
|
20240912,130900,199108920,682,682,682,682,0
|
|
20240912,130800,199108920,682,682,682,682,1
|
|
20240912,130700,199108238,682,682,682,682,0
|
|
20240912,130600,199108238,682,682,682,682,0
|
|
20240912,130500,199108238,682,682,682,682,0
|
|
20240912,130400,199108238,682,682,682,682,0
|
|
20240912,130300,199108238,682,682,682,682,0
|
|
20240912,130200,199108238,682,682,682,682,0
|
|
20240912,130100,199108238,682,681,682,681,66
|
|
20240912,130000,199063270,685,685,685,685,0
|
|
20240912,125900,199063270,685,685,685,685,0
|
|
20240912,125800,199063270,685,685,685,685,0
|
|
20240912,125700,199063270,685,685,685,685,1
|
|
20240912,125600,199062585,679,679,679,679,0
|
|
20240912,125500,199062585,679,679,679,679,4
|
|
20240912,125400,199059869,679,679,679,679,0
|
|
20240912,125300,199059869,679,681,681,679,732
|
|
20240912,125200,198562783,683,683,683,683,1
|
|
20240912,125100,198562100,683,683,683,683,0
|
|
20240912,125000,198562100,683,683,683,683,0
|
|
20240912,124900,198562100,683,683,683,683,0
|
|
20240912,124800,198562100,683,683,683,683,0
|
|
20240912,124700,198562100,683,681,683,681,14
|
|
20240912,124600,198552546,685,685,685,685,0
|
|
20240912,124500,198552546,685,685,685,685,0
|
|
20240912,124400,198552546,685,685,685,685,0
|
|
20240912,124300,198552546,685,685,685,685,0
|
|
20240912,124200,198552546,685,685,685,685,0
|
|
20240912,124100,198552546,685,685,685,685,140
|
|
20240912,124000,198456646,685,685,685,685,33
|
|
20240912,123900,198434041,685,685,685,685,0
|
|
20240912,123800,198434041,685,685,685,685,0
|
|
20240912,123700,198434041,685,685,685,685,0
|
|
20240912,123600,198434041,685,685,685,680,726
|
|
20240912,123500,197939998,685,685,685,685,0
|
|
20240912,123400,197939998,685,685,685,685,2
|
|
20240912,123300,197938628,685,685,685,685,22
|
|
20240912,123200,197923558,685,685,685,685,0
|
|
20240912,123100,197923558,685,684,685,684,3040
|
|
20240912,123000,195844196,684,684,684,684,3430
|
|
20240912,122900,193498076,684,684,684,684,1
|
|
20240912,122800,193497392,680,684,684,679,3933
|
|
20240912,122700,190821792,685,685,685,685,0
|
|
20240912,122600,190821792,685,685,685,685,0
|
|
20240912,122500,190821792,685,685,685,685,5
|
|
20240912,122400,190818367,685,685,685,685,732
|
|
20240912,122300,190316947,690,690,690,690,0
|
|
20240912,122200,190316947,690,690,690,690,0
|
|
20240912,122100,190316947,690,685,690,685,3408
|
|
20240912,122000,187971556,684,687,687,684,7
|
|
20240912,121900,187966765,684,685,685,684,49
|
|
20240912,121800,187933227,687,687,687,687,58
|
|
20240912,121700,187893381,687,687,687,687,3
|
|
20240912,121600,187891320,687,687,687,687,0
|
|
20240912,121500,187891320,687,684,687,684,50
|
|
20240912,121400,187857117,683,681,683,681,504
|
|
20240912,121300,187512894,681,681,681,681,0
|
|
20240912,121200,187512894,681,681,681,681,220
|
|
20240912,121100,187363074,681,681,681,681,2
|
|
20240912,121000,187361712,681,681,681,681,0
|
|
20240912,120900,187361712,681,681,681,681,0
|
|
20240912,120800,187361712,681,681,681,681,300
|
|
20240912,120700,187157412,680,680,680,680,130
|
|
20240912,120600,187069012,680,680,680,680,22
|
|
20240912,120500,187054052,680,680,680,680,20
|
|
20240912,120400,187040452,680,680,680,680,38
|
|
20240912,120300,187014612,680,680,680,680,30
|
|
20240912,120200,186994212,681,681,681,681,2
|
|
20240912,120100,186992850,681,679,681,679,50
|
|
20240912,120000,186958852,679,679,679,679,264
|
|
20240912,115900,186779596,681,681,681,681,0
|
|
20240912,115800,186779596,681,681,681,681,0
|
|
20240912,115700,186779596,681,681,681,681,3
|
|
20240912,115600,186777553,680,680,680,680,100
|
|
20240912,115500,186709553,679,679,679,679,22
|
|
20240912,115400,186694615,681,681,681,681,0
|
|
20240912,115300,186694615,681,681,681,681,0
|
|
20240912,115200,186694615,681,681,681,681,0
|
|
20240912,115100,186694615,681,682,682,677,1112
|
|
20240912,115000,185940622,676,680,680,676,3630
|
|
20240912,114900,183482966,683,680,683,679,69
|
|
20240912,114800,183436089,678,678,678,678,0
|
|
20240912,114700,183436089,678,681,681,678,813
|
|
20240912,114600,182883875,682,682,682,682,270
|
|
20240912,114500,182699735,684,684,684,684,0
|
|
20240912,114400,182699735,684,684,684,684,15
|
|
20240912,114300,182689475,684,684,684,684,80
|
|
20240912,114200,182634755,684,684,684,684,0
|
|
20240912,114100,182634755,684,684,684,684,22
|
|
20240912,114000,182619707,683,683,683,683,15
|
|
20240912,113900,182609462,683,683,683,683,0
|
|
20240912,113800,182609462,683,683,683,683,1
|
|
20240912,113700,182608779,683,683,683,683,0
|
|
20240912,113600,182608779,683,683,683,683,0
|
|
20240912,113500,182608779,683,683,683,683,1
|
|
20240912,113400,182608096,680,684,684,680,1914
|
|
20240912,113300,181301448,689,689,689,689,4
|
|
20240912,113200,181298692,689,686,689,686,357
|
|
20240912,113100,181053625,680,680,680,680,0
|
|
20240912,113000,181053625,680,680,680,680,0
|
|
20240912,112900,181053625,680,680,680,680,23
|
|
20240912,112800,181037985,680,680,680,680,0
|
|
20240912,112700,181037985,680,682,682,680,3038
|
|
20240912,112600,178970538,681,681,681,681,500
|
|
20240912,112500,178630038,681,685,685,681,5437
|
|
20240912,112400,174925423,686,687,687,686,866
|
|
20240912,112300,174331325,686,686,686,686,0
|
|
20240912,112200,174331325,686,686,686,686,0
|
|
20240912,112100,174331325,686,686,686,686,0
|
|
20240912,112000,174331325,686,686,686,686,1000
|
|
20240912,111900,173645325,690,686,690,686,5
|
|
20240912,111800,173641891,686,686,686,686,0
|
|
20240912,111700,173641891,686,686,690,686,4003
|
|
20240912,111600,170895825,690,690,690,690,1
|
|
20240912,111500,170895135,684,689,689,684,2000
|
|
20240912,111400,169523180,691,692,693,691,2868
|
|
20240912,111300,167539746,693,694,694,693,678
|
|
20240912,111200,167069236,696,694,696,694,623
|
|
20240912,111100,166636680,696,695,697,694,1572
|
|
20240912,111000,165545449,698,698,699,695,12934
|
|
20240912,110900,156524670,698,695,699,695,12825
|
|
20240912,110800,147595486,695,695,695,695,56
|
|
20240912,110700,147556566,695,693,695,693,17314
|
|
20240912,110600,135553702,693,692,693,692,2018
|
|
20240912,110500,134155640,692,693,693,692,226
|
|
20240912,110400,133999232,693,693,693,692,392
|
|
20240912,110300,133727735,693,693,693,692,515
|
|
20240912,110200,133370931,693,692,693,692,1384
|
|
20240912,110100,132412923,692,692,693,691,1379
|
|
20240912,110000,131459167,692,689,694,689,8667
|
|
20240912,105900,125455456,689,688,689,681,558
|
|
20240912,105800,125071166,681,687,688,680,494
|
|
20240912,105700,124731698,686,687,689,686,672
|
|
20240912,105600,124269757,689,687,689,687,561
|
|
20240912,105500,123883990,689,689,690,687,943
|
|
20240912,105400,123234206,689,688,690,688,1578
|
|
20240912,105300,122146910,689,680,689,680,2877
|
|
20240912,105200,120172942,681,681,681,681,877
|
|
20240912,105100,119575705,687,683,687,680,2020
|
|
20240912,105000,118199904,689,683,689,683,946
|
|
20240912,104900,117549936,683,685,685,682,15
|
|
20240912,104800,117539690,689,687,689,686,160
|
|
20240912,104700,117429557,689,689,689,686,159
|
|
20240912,104600,117320113,689,686,689,684,1698
|
|
20240912,104500,116151872,688,686,688,686,112
|
|
20240912,104400,116074925,688,688,688,688,0
|
|
20240912,104300,116074925,688,686,688,686,512
|
|
20240912,104200,115723645,686,686,686,686,26
|
|
20240912,104100,115705809,686,684,686,684,67
|
|
20240912,104000,115659894,685,686,686,685,2152
|
|
20240912,103900,114185765,687,680,687,680,121
|
|
20240912,103800,114102730,688,686,688,686,230
|
|
20240912,103700,113944717,687,686,688,686,534
|
|
20240912,103600,113578002,688,684,688,684,831
|
|
20240912,103500,113009241,684,681,684,680,318
|
|
20240912,103400,112792964,688,688,688,688,64
|
|
20240912,103300,112748932,688,691,692,688,282
|
|
20240912,103200,112554582,692,682,692,682,1184
|
|
20240912,103100,111743159,682,677,682,677,1003
|
|
20240912,103000,111063688,677,676,677,676,479
|
|
20240912,102900,110739838,677,675,677,675,41
|
|
20240912,102800,110712083,677,677,677,677,119
|
|
20240912,102700,110631520,677,676,677,676,1063
|
|
20240912,102600,109912871,677,677,677,677,415
|
|
20240912,102500,109631916,677,677,677,675,95
|
|
20240912,102400,109567609,678,680,680,678,475
|
|
20240912,102300,109244719,682,682,682,682,4
|
|
20240912,102200,109241991,682,681,682,678,547
|
|
20240912,102100,108870718,682,682,682,682,178
|
|
20240912,102000,108749322,682,681,682,681,30
|
|
20240912,101900,108728866,682,682,682,682,0
|
|
20240912,101800,108728866,682,682,682,682,0
|
|
20240912,101700,108728866,682,674,682,673,2750
|
|
20240912,101600,106874148,674,675,675,674,472
|
|
20240912,101500,106555973,675,677,677,675,1111
|
|
20240912,101400,105805976,677,677,677,676,1168
|
|
20240912,101300,105016244,677,677,677,676,1698
|
|
20240912,101200,103866954,681,677,681,677,4
|
|
20240912,101100,103864234,682,683,683,677,203
|
|
20240912,101000,103726241,682,683,683,682,10190
|
|
20240912,100900,96776597,683,683,683,683,75
|
|
20240912,100800,96725372,683,682,683,682,1622
|
|
20240912,100700,95619150,682,678,682,678,732
|
|
20240912,100600,95122630,678,678,682,678,3989
|
|
20240912,100500,92418040,682,679,682,679,505
|
|
20240912,100400,92075100,679,683,683,679,469
|
|
20240912,100300,91756292,683,683,683,680,1098
|
|
20240912,100200,91009358,680,683,683,680,57
|
|
20240912,100100,90970430,679,685,685,679,11602
|
|
20240912,100000,83090506,685,685,685,685,134
|
|
20240912,095900,82998716,685,683,685,683,2647
|
|
20240912,095800,81188825,683,683,683,683,279
|
|
20240912,095700,80998268,683,683,683,683,0
|
|
20240912,095600,80998268,683,683,683,682,63
|
|
20240912,095500,80955255,683,683,683,683,10
|
|
20240912,095400,80948425,683,680,683,680,171
|
|
20240912,095300,80832082,684,680,684,680,876
|
|
20240912,095200,80236298,680,680,680,679,2973
|
|
20240912,095100,78215243,684,682,684,682,344
|
|
20240912,095000,77980507,683,685,685,681,2024
|
|
20240912,094900,76602083,685,681,685,681,333
|
|
20240912,094800,76375018,685,685,685,681,216
|
|
20240912,094700,76227708,685,682,685,681,1245
|
|
20240912,094600,75378435,687,682,687,681,1451
|
|
20240912,094500,74387779,682,682,682,681,153
|
|
20240912,094400,74283534,682,680,682,680,1376
|
|
20240912,094300,73347774,682,682,682,681,240
|
|
20240912,094200,73184298,682,685,686,681,224
|
|
20240912,094100,73031362,687,681,687,681,1556
|
|
20240912,094000,71964220,687,687,687,681,139
|
|
20240912,093900,71869447,687,682,687,682,4334
|
|
20240912,093800,68913489,688,683,689,682,1532
|
|
20240912,093700,67867017,689,690,690,683,1152
|
|
20240912,093600,67078990,690,690,690,690,0
|
|
20240912,093500,67078990,690,690,690,690,0
|
|
20240912,093400,67078990,690,690,690,684,360
|
|
20240912,093300,66831712,690,692,692,686,4528
|
|
20240912,093200,63722246,692,690,692,687,3468
|
|
20240912,093100,61339455,694,694,694,687,887
|
|
20240912,093000,60726009,689,695,695,687,502
|
|
20240912,092900,60379259,695,695,696,687,1473
|
|
20240912,092800,59357462,695,696,696,686,594
|
|
20240912,092700,58946094,696,695,696,685,7157
|
|
20240912,092600,53969050,695,690,695,683,2615
|
|
20240912,092500,52163329,690,695,695,683,1007
|
|
20240912,092400,51472657,690,697,697,690,6220
|
|
20240912,092300,47170747,697,695,697,691,8001
|
|
20240912,092200,41604741,695,694,695,690,2102
|
|
20240912,092100,40146473,695,695,695,690,1717
|
|
20240912,092000,38959839,696,695,697,686,10478
|
|
20240912,091900,31669447,695,687,698,683,17983
|
|
20240912,091800,19182206,688,689,689,682,521
|
|
20240912,091700,18825166,690,688,690,683,1900
|
|
20240912,091600,17519056,689,689,691,681,742
|
|
20240912,091500,17008321,689,688,689,688,1077
|
|
20240912,091400,16267139,688,685,689,685,1876
|
|
20240912,091300,14979596,685,680,685,680,3630
|
|
20240912,091200,12508334,680,680,680,680,0
|
|
20240912,091100,12508334,680,680,680,680,0
|
|
20240912,091000,12508334,680,679,680,679,475
|
|
20240912,090900,12185431,680,680,680,680,0
|
|
20240912,090800,12185431,680,680,680,680,136
|
|
20240912,090700,12092951,680,680,680,680,67
|
|
20240912,090600,12047391,680,680,680,676,171
|
|
20240912,090500,11931751,675,684,684,675,2634
|
|
20240912,090400,10138824,679,682,686,679,1675
|
|
20240912,090300,8998368,686,688,688,682,139
|
|
20240912,090200,8903356,688,682,688,682,1418
|
|
20240912,090100,7929142,692,696,698,688,3681
|
|
20240912,090000,5375215,698,689,699,681,7794
|