651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194800,224337374,647,647,647,647,13560
|
|
20240913,194700,224337374,647,647,647,647,0
|
|
20240913,194600,224337374,647,647,647,647,0
|
|
20240913,194500,224337374,647,647,647,647,0
|
|
20240913,194400,224337374,647,647,647,647,0
|
|
20240913,194300,224337374,647,647,647,647,0
|
|
20240913,194200,224337374,647,647,647,647,0
|
|
20240913,194100,224337374,647,647,647,647,0
|
|
20240913,194000,224337374,647,647,647,647,0
|
|
20240913,193900,224337374,647,647,647,647,0
|
|
20240913,193800,224337374,647,647,647,647,0
|
|
20240913,193700,224337374,647,647,647,647,0
|
|
20240913,193600,224337374,647,647,647,647,0
|
|
20240913,193500,224337374,647,647,647,647,0
|
|
20240913,193400,224337374,647,647,647,647,0
|
|
20240913,193300,224337374,647,647,647,647,0
|
|
20240913,193200,224337374,647,647,647,647,0
|
|
20240913,193100,224337374,647,647,647,647,0
|
|
20240913,193000,224337374,647,647,647,647,0
|
|
20240913,192900,224337374,647,647,647,647,0
|
|
20240913,192800,224337374,647,647,647,647,0
|
|
20240913,192700,224337374,647,647,647,647,0
|
|
20240913,192600,224337374,647,647,647,647,0
|
|
20240913,192500,224337374,647,647,647,647,0
|
|
20240913,192400,224337374,647,647,647,647,0
|
|
20240913,192300,224337374,647,647,647,647,0
|
|
20240913,192200,224337374,647,647,647,647,0
|
|
20240913,192100,224337374,647,647,647,647,0
|
|
20240913,192000,224337374,647,647,647,647,0
|
|
20240913,191900,224337374,647,647,647,647,0
|
|
20240913,191800,224337374,647,647,647,647,13560
|
|
20240913,191700,224337374,647,647,647,647,0
|
|
20240913,191600,224337374,647,647,647,647,0
|
|
20240913,191500,224337374,647,647,647,647,0
|
|
20240913,191400,224337374,647,647,647,647,0
|
|
20240913,191300,224337374,647,647,647,647,0
|
|
20240913,191200,224337374,647,647,647,647,0
|
|
20240913,191100,224337374,647,647,647,647,0
|
|
20240913,191000,224337374,647,647,647,647,0
|
|
20240913,190900,224337374,647,647,647,647,0
|
|
20240913,190800,224337374,647,647,647,647,0
|
|
20240913,190700,224337374,647,647,647,647,0
|
|
20240913,190600,224337374,647,647,647,647,0
|
|
20240913,190500,224337374,647,647,647,647,0
|
|
20240913,190400,224337374,647,647,647,647,0
|
|
20240913,190300,224337374,647,647,647,647,0
|
|
20240913,190200,224337374,647,647,647,647,0
|
|
20240913,190100,224337374,647,647,647,647,0
|
|
20240913,190000,224337374,647,647,647,647,0
|
|
20240913,185900,224337374,647,647,647,647,0
|
|
20240913,185800,224337374,647,647,647,647,0
|
|
20240913,185700,224337374,647,647,647,647,0
|
|
20240913,185600,224337374,647,647,647,647,0
|
|
20240913,185500,224337374,647,647,647,647,0
|
|
20240913,185400,224337374,647,647,647,647,0
|
|
20240913,185300,224337374,647,647,647,647,0
|
|
20240913,185200,224337374,647,647,647,647,0
|
|
20240913,185100,224337374,647,647,647,647,0
|
|
20240913,185000,224337374,647,647,647,647,0
|
|
20240913,184900,224337374,647,647,647,647,0
|
|
20240913,184800,224337374,647,647,647,647,13560
|
|
20240913,184700,224337374,647,647,647,647,0
|
|
20240913,184600,224337374,647,647,647,647,0
|
|
20240913,184500,224337374,647,647,647,647,0
|
|
20240913,184400,224337374,647,647,647,647,0
|
|
20240913,184300,224337374,647,647,647,647,0
|
|
20240913,184200,224337374,647,647,647,647,0
|
|
20240913,184100,224337374,647,647,647,647,0
|
|
20240913,184000,224337374,647,647,647,647,0
|
|
20240913,183900,224337374,647,647,647,647,0
|
|
20240913,183800,224337374,647,647,647,647,0
|
|
20240913,183700,224337374,647,647,647,647,0
|
|
20240913,183600,224337374,647,647,647,647,0
|
|
20240913,183500,224337374,647,647,647,647,0
|
|
20240913,183400,224337374,647,647,647,647,0
|
|
20240913,183300,224337374,647,647,647,647,0
|
|
20240913,183200,224337374,647,647,647,647,0
|
|
20240913,183100,224337374,647,647,647,647,0
|
|
20240913,183000,224337374,647,647,647,647,0
|
|
20240913,182900,224337374,647,647,647,647,0
|
|
20240913,182800,224337374,647,647,647,647,0
|
|
20240913,182700,224337374,647,647,647,647,0
|
|
20240913,182600,224337374,647,647,647,647,0
|
|
20240913,182500,224337374,647,647,647,647,0
|
|
20240913,182400,224337374,647,647,647,647,0
|
|
20240913,182300,224337374,647,647,647,647,0
|
|
20240913,182200,224337374,647,647,647,647,0
|
|
20240913,182100,224337374,647,647,647,647,0
|
|
20240913,182000,224337374,647,647,647,647,0
|
|
20240913,181900,224337374,647,647,647,647,0
|
|
20240913,181800,224337374,647,647,647,647,13560
|
|
20240913,181700,224337374,647,647,647,647,0
|
|
20240913,181600,224337374,647,647,647,647,0
|
|
20240913,181500,224337374,647,647,647,647,0
|
|
20240913,181400,224337374,647,647,647,647,0
|
|
20240913,181300,224337374,647,647,647,647,0
|
|
20240913,181200,224337374,647,647,647,647,0
|
|
20240913,181100,224337374,647,647,647,647,0
|
|
20240913,181000,224337374,647,647,647,647,0
|
|
20240913,180900,224337374,647,647,647,647,0
|
|
20240913,180800,224337374,647,647,647,647,0
|
|
20240913,180700,224337374,647,647,647,647,0
|
|
20240913,180600,224337374,647,647,647,647,0
|
|
20240913,180500,224337374,647,647,647,647,0
|
|
20240913,180400,224337374,647,647,647,647,0
|
|
20240913,180300,224337374,647,647,647,647,0
|
|
20240913,180200,224337374,647,647,647,647,0
|
|
20240913,180100,224337374,647,647,647,647,0
|
|
20240913,180000,224337374,647,647,647,647,0
|
|
20240913,175900,224337374,647,647,647,647,0
|
|
20240913,175800,224337374,647,647,647,647,0
|
|
20240913,175700,224337374,647,647,647,647,0
|
|
20240913,175600,224337374,647,647,647,647,0
|
|
20240913,175500,224337374,647,647,647,647,0
|
|
20240913,175400,224337374,647,647,647,647,0
|
|
20240913,175300,224337374,647,647,647,647,0
|
|
20240913,175200,224337374,647,647,647,647,0
|
|
20240913,175100,224337374,647,647,647,647,0
|
|
20240913,175000,224337374,647,647,647,647,0
|
|
20240913,174900,224337374,647,647,647,647,0
|
|
20240913,174800,224337374,647,647,647,647,13560
|
|
20240913,174700,224337374,647,647,647,647,0
|
|
20240913,174600,224337374,647,647,647,647,0
|
|
20240913,174500,224337374,647,647,647,647,0
|
|
20240913,174400,224337374,647,647,647,647,0
|
|
20240913,174300,224337374,647,647,647,647,0
|
|
20240913,174200,224337374,647,647,647,647,0
|
|
20240913,174100,224337374,647,647,647,647,0
|
|
20240913,174000,224337374,647,647,647,647,0
|
|
20240913,173900,224337374,647,647,647,647,0
|
|
20240913,173800,224337374,647,647,647,647,0
|
|
20240913,173700,224337374,647,647,647,647,0
|
|
20240913,173600,224337374,647,647,647,647,0
|
|
20240913,173500,224337374,647,647,647,647,0
|
|
20240913,173400,224337374,647,647,647,647,0
|
|
20240913,173300,224337374,647,647,647,647,0
|
|
20240913,173200,224337374,647,647,647,647,0
|
|
20240913,173100,224337374,647,647,647,647,0
|
|
20240913,173000,224337374,647,647,647,647,0
|
|
20240913,172900,224337374,647,647,647,647,0
|
|
20240913,172800,224337374,647,647,647,647,0
|
|
20240913,172700,224337374,647,647,647,647,0
|
|
20240913,172600,224337374,647,647,647,647,0
|
|
20240913,172500,224337374,647,647,647,647,0
|
|
20240913,172400,224337374,647,647,647,647,0
|
|
20240913,172300,224337374,647,647,647,647,0
|
|
20240913,172200,224337374,647,647,647,647,0
|
|
20240913,172100,224337374,647,647,647,647,0
|
|
20240913,172000,224337374,647,647,647,647,0
|
|
20240913,171900,224337374,647,647,647,647,0
|
|
20240913,171800,224337374,647,647,647,647,13560
|
|
20240913,171700,224337374,647,647,647,647,0
|
|
20240913,171600,224337374,647,647,647,647,0
|
|
20240913,171500,224337374,647,647,647,647,0
|
|
20240913,171400,224337374,647,647,647,647,0
|
|
20240913,171300,224337374,647,647,647,647,0
|
|
20240913,171200,224337374,647,647,647,647,0
|
|
20240913,171100,224337374,647,647,647,647,0
|
|
20240913,171000,224337374,647,647,647,647,0
|
|
20240913,170900,224337374,647,647,647,647,0
|
|
20240913,170800,224337374,647,647,647,647,0
|
|
20240913,170700,224337374,647,647,647,647,0
|
|
20240913,170600,224337374,647,647,647,647,0
|
|
20240913,170500,224337374,647,647,647,647,0
|
|
20240913,170400,224337374,647,647,647,647,0
|
|
20240913,170300,224337374,647,647,647,647,0
|
|
20240913,170200,224337374,647,647,647,647,0
|
|
20240913,170100,224337374,647,647,647,647,0
|
|
20240913,170000,224337374,647,647,647,647,0
|
|
20240913,165900,224337374,647,647,647,647,0
|
|
20240913,165800,224337374,647,647,647,647,0
|
|
20240913,165700,224337374,647,647,647,647,0
|
|
20240913,165600,224337374,647,647,647,647,0
|
|
20240913,165500,224337374,647,647,647,647,0
|
|
20240913,165400,224337374,647,647,647,647,0
|
|
20240913,165300,224337374,647,647,647,647,0
|
|
20240913,165200,224337374,647,647,647,647,0
|
|
20240913,165100,224337374,647,647,647,647,0
|
|
20240913,165000,224337374,647,647,647,647,0
|
|
20240913,164900,224337374,647,647,647,647,0
|
|
20240913,164800,224337374,647,647,647,647,13560
|
|
20240913,164700,224337374,647,647,647,647,0
|
|
20240913,164600,224337374,647,647,647,647,0
|
|
20240913,164500,224337374,647,647,647,647,0
|
|
20240913,164400,224337374,647,647,647,647,0
|
|
20240913,164300,224337374,647,647,647,647,0
|
|
20240913,164200,224337374,647,647,647,647,0
|
|
20240913,164100,224337374,647,647,647,647,0
|
|
20240913,164000,224337374,647,647,647,647,0
|
|
20240913,163900,224337374,647,647,647,647,0
|
|
20240913,163800,224337374,647,647,647,647,0
|
|
20240913,163700,224337374,647,647,647,647,0
|
|
20240913,163600,224337374,647,647,647,647,0
|
|
20240913,163500,224337374,647,647,647,647,0
|
|
20240913,163400,224337374,647,647,647,647,0
|
|
20240913,163300,224337374,647,647,647,647,0
|
|
20240913,163200,224337374,647,647,647,647,0
|
|
20240913,163100,224337374,647,647,647,647,0
|
|
20240913,163000,224337374,647,647,647,647,0
|
|
20240913,162900,224337374,647,647,647,647,0
|
|
20240913,162800,224337374,647,647,647,647,0
|
|
20240913,162700,224337374,647,647,647,647,0
|
|
20240913,162600,224337374,647,647,647,647,0
|
|
20240913,162500,224337374,647,647,647,647,0
|
|
20240913,162400,224337374,647,647,647,647,0
|
|
20240913,162300,224337374,647,647,647,647,0
|
|
20240913,162200,224337374,647,647,647,647,0
|
|
20240913,162100,224337374,647,647,647,647,0
|
|
20240913,162000,224337374,647,647,647,647,0
|
|
20240913,161900,224337374,647,647,647,647,0
|
|
20240913,161800,224337374,647,647,647,647,13560
|
|
20240913,161700,224337374,647,647,647,647,0
|
|
20240913,161600,224337374,647,647,647,647,0
|
|
20240913,161500,224337374,647,647,647,647,0
|
|
20240913,161400,224337374,647,647,647,647,0
|
|
20240913,161300,224337374,647,647,647,647,0
|
|
20240913,161200,224337374,647,647,647,647,0
|
|
20240913,161100,224337374,647,647,647,647,0
|
|
20240913,161000,224337374,647,647,647,647,0
|
|
20240913,160900,224337374,647,647,647,647,0
|
|
20240913,160800,224337374,647,647,647,647,0
|
|
20240913,160700,224337374,647,647,647,647,0
|
|
20240913,160600,224337374,647,647,647,647,0
|
|
20240913,160500,224337374,647,647,647,647,0
|
|
20240913,160400,224337374,647,647,647,647,0
|
|
20240913,160300,224337374,647,647,647,647,0
|
|
20240913,160200,224337374,647,647,647,647,0
|
|
20240913,160100,224337374,647,647,647,647,0
|
|
20240913,160000,224337374,647,647,647,647,0
|
|
20240913,155900,224337374,647,647,647,647,0
|
|
20240913,155800,224337374,647,647,647,647,0
|
|
20240913,155700,224337374,647,647,647,647,0
|
|
20240913,155600,224337374,647,647,647,647,0
|
|
20240913,155500,224337374,647,647,647,647,0
|
|
20240913,155400,224337374,647,647,647,647,0
|
|
20240913,155300,224337374,647,647,647,647,0
|
|
20240913,155200,224337374,647,647,647,647,0
|
|
20240913,155100,224337374,647,647,647,647,0
|
|
20240913,155000,224337374,647,647,647,647,0
|
|
20240913,154900,224337374,647,647,647,647,0
|
|
20240913,154800,224337374,647,647,647,647,13560
|
|
20240913,154700,224337374,647,647,647,647,0
|
|
20240913,154600,224337374,647,647,647,647,0
|
|
20240913,154500,224337374,647,647,647,647,0
|
|
20240913,154400,224337374,647,647,647,647,0
|
|
20240913,154300,224337374,647,647,647,647,0
|
|
20240913,154200,224337374,647,647,647,647,0
|
|
20240913,154100,224337374,647,647,647,647,0
|
|
20240913,154000,224337374,647,647,647,647,0
|
|
20240913,153900,224337374,647,647,647,647,0
|
|
20240913,153800,224337374,647,647,647,647,0
|
|
20240913,153700,224337374,647,647,647,647,0
|
|
20240913,153600,224337374,647,647,647,647,0
|
|
20240913,153500,224337374,647,647,647,647,0
|
|
20240913,153400,224337374,647,647,647,647,0
|
|
20240913,153300,224337374,647,647,647,647,0
|
|
20240913,153200,224337374,647,647,647,647,0
|
|
20240913,153100,224337374,647,647,647,647,0
|
|
20240913,153000,224337374,647,647,647,647,13560
|
|
20240913,152900,215564054,651,651,651,651,0
|
|
20240913,152800,215564054,651,651,651,651,0
|
|
20240913,152700,215564054,651,651,651,651,0
|
|
20240913,152600,215564054,651,651,651,651,0
|
|
20240913,152500,215564054,651,651,651,651,0
|
|
20240913,152400,215564054,651,651,651,651,0
|
|
20240913,152300,215564054,651,651,651,651,0
|
|
20240913,152200,215564054,651,651,651,651,0
|
|
20240913,152100,215564054,651,651,651,651,0
|
|
20240913,152000,215564054,651,651,651,651,0
|
|
20240913,151900,215564054,651,651,653,651,1208
|
|
20240913,151800,214776637,650,653,653,650,1391
|
|
20240913,151700,213872479,655,650,655,648,15776
|
|
20240913,151600,203624235,654,658,658,650,31362
|
|
20240913,151500,183181425,657,657,657,657,0
|
|
20240913,151400,183181425,657,657,657,657,0
|
|
20240913,151300,183181425,657,657,657,657,0
|
|
20240913,151200,183181425,657,657,659,657,3
|
|
20240913,151100,183179452,657,656,657,656,2
|
|
20240913,151000,183178139,655,655,655,655,0
|
|
20240913,150900,183178139,655,655,655,655,1
|
|
20240913,150800,183177484,654,660,660,654,31
|
|
20240913,150700,183157054,660,659,660,659,2
|
|
20240913,150600,183155735,661,661,661,661,0
|
|
20240913,150500,183155735,661,661,661,661,0
|
|
20240913,150400,183155735,661,659,661,659,650
|
|
20240913,150300,182726932,660,660,660,660,0
|
|
20240913,150200,182726932,660,656,660,656,14359
|
|
20240913,150100,173275832,655,654,655,650,25576
|
|
20240913,150000,156615412,657,657,657,657,0
|
|
20240913,145900,156615412,657,658,658,657,18
|
|
20240913,145800,156603576,659,659,659,659,40
|
|
20240913,145700,156577216,659,659,659,659,0
|
|
20240913,145600,156577216,659,659,659,659,0
|
|
20240913,145500,156577216,659,657,659,657,486
|
|
20240913,145400,156257902,656,656,656,656,35
|
|
20240913,145300,156234942,656,653,656,653,401
|
|
20240913,145200,155972482,652,652,652,652,0
|
|
20240913,145100,155972482,652,652,652,652,1000
|
|
20240913,145000,155320482,652,653,653,652,8924
|
|
20240913,144900,149501108,656,656,656,656,0
|
|
20240913,144800,149501108,656,658,658,656,958
|
|
20240913,144700,148871835,658,658,658,658,0
|
|
20240913,144600,148871835,658,658,658,658,11
|
|
20240913,144500,148864597,657,657,657,657,0
|
|
20240913,144400,148864597,657,657,657,657,0
|
|
20240913,144300,148864597,657,657,657,657,1
|
|
20240913,144200,148863940,656,656,656,656,1
|
|
20240913,144100,148863284,659,659,659,659,0
|
|
20240913,144000,148863284,659,659,659,659,0
|
|
20240913,143900,148863284,659,659,659,659,0
|
|
20240913,143800,148863284,659,659,659,659,0
|
|
20240913,143700,148863284,659,659,659,659,0
|
|
20240913,143600,148863284,659,659,659,659,1
|
|
20240913,143500,148862625,656,656,656,656,1
|
|
20240913,143400,148861969,659,656,659,651,7185
|
|
20240913,143300,144169798,655,656,656,654,4900
|
|
20240913,143200,140960840,660,659,660,656,2196
|
|
20240913,143100,139518296,660,660,660,660,0
|
|
20240913,143000,139518296,660,660,660,660,0
|
|
20240913,142900,139518296,660,660,660,660,700
|
|
20240913,142800,139056296,660,660,660,660,0
|
|
20240913,142700,139056296,660,660,660,660,12
|
|
20240913,142600,139048376,660,659,660,659,2
|
|
20240913,142500,139047057,659,659,659,659,97
|
|
20240913,142400,138983134,659,659,659,659,0
|
|
20240913,142300,138983134,659,659,659,659,3
|
|
20240913,142200,138981157,659,659,659,659,0
|
|
20240913,142100,138981157,659,659,659,659,5000
|
|
20240913,142000,135686157,659,659,659,659,0
|
|
20240913,141900,135686157,659,659,659,659,0
|
|
20240913,141800,135686157,659,659,659,659,0
|
|
20240913,141700,135686157,659,658,659,658,699
|
|
20240913,141600,135225616,656,656,658,656,826
|
|
20240913,141500,134683756,658,658,658,656,7398
|
|
20240913,141400,129826080,659,659,659,659,0
|
|
20240913,141300,129826080,659,659,659,659,201
|
|
20240913,141200,129693621,660,660,660,660,0
|
|
20240913,141100,129693621,660,660,660,660,2111
|
|
20240913,141000,128300361,660,660,660,660,0
|
|
20240913,140900,128300361,660,660,660,660,1072
|
|
20240913,140800,127592841,659,659,659,659,787
|
|
20240913,140700,127074208,659,658,659,658,118
|
|
20240913,140600,126996555,657,660,660,657,6605
|
|
20240913,140500,122656033,660,660,660,660,2
|
|
20240913,140400,122654713,660,660,660,660,12
|
|
20240913,140300,122646793,660,660,660,660,0
|
|
20240913,140200,122646793,660,660,660,660,1000
|
|
20240913,140100,121986793,660,660,660,660,11
|
|
20240913,140000,121979533,659,659,659,659,0
|
|
20240913,135900,121979533,659,664,664,659,1112
|
|
20240913,135800,121246543,667,667,667,667,0
|
|
20240913,135700,121246543,667,667,667,667,0
|
|
20240913,135600,121246543,667,667,667,667,0
|
|
20240913,135500,121246543,667,667,667,667,0
|
|
20240913,135400,121246543,667,667,667,667,0
|
|
20240913,135300,121246543,667,667,667,667,0
|
|
20240913,135200,121246543,667,667,667,667,1
|
|
20240913,135100,121245876,665,665,665,665,0
|
|
20240913,135000,121245876,665,665,665,665,0
|
|
20240913,134900,121245876,665,665,665,665,0
|
|
20240913,134800,121245876,665,665,665,665,0
|
|
20240913,134700,121245876,665,665,665,665,1224
|
|
20240913,134600,120431916,660,661,661,660,1236
|
|
20240913,134500,119615120,660,660,660,660,0
|
|
20240913,134400,119615120,660,660,660,660,3
|
|
20240913,134300,119613140,665,665,665,665,0
|
|
20240913,134200,119613140,665,660,665,660,2
|
|
20240913,134100,119611815,660,660,660,660,0
|
|
20240913,134000,119611815,660,660,660,660,0
|
|
20240913,133900,119611815,660,660,660,660,1002
|
|
20240913,133800,118950495,660,661,661,660,5000
|
|
20240913,133700,115649709,667,667,667,667,0
|
|
20240913,133600,115649709,667,667,667,667,0
|
|
20240913,133500,115649709,667,667,667,667,0
|
|
20240913,133400,115649709,667,667,667,667,0
|
|
20240913,133300,115649709,667,667,667,667,0
|
|
20240913,133200,115649709,667,664,667,664,4
|
|
20240913,133100,115647050,661,662,662,661,1173
|
|
20240913,133000,114871566,663,664,664,663,227
|
|
20240913,132900,114720848,668,668,668,668,1400
|
|
20240913,132800,113785648,669,669,669,669,0
|
|
20240913,132700,113785648,669,669,669,669,0
|
|
20240913,132600,113785648,669,669,669,669,0
|
|
20240913,132500,113785648,669,669,669,669,0
|
|
20240913,132400,113785648,669,669,669,669,0
|
|
20240913,132300,113785648,669,669,669,669,0
|
|
20240913,132200,113785648,669,669,669,669,0
|
|
20240913,132100,113785648,669,669,669,669,2
|
|
20240913,132000,113784310,669,669,669,669,0
|
|
20240913,131900,113784310,669,669,669,669,0
|
|
20240913,131800,113784310,669,669,669,669,0
|
|
20240913,131700,113784310,669,669,669,669,0
|
|
20240913,131600,113784310,669,669,669,669,62
|
|
20240913,131500,113742832,669,669,669,669,0
|
|
20240913,131400,113742832,669,669,669,669,30
|
|
20240913,131300,113722762,669,669,669,669,0
|
|
20240913,131200,113722762,669,669,669,669,15
|
|
20240913,131100,113712727,669,669,669,669,6
|
|
20240913,131000,113708713,669,669,669,669,0
|
|
20240913,130900,113708713,669,669,669,669,1
|
|
20240913,130800,113708044,670,670,670,670,0
|
|
20240913,130700,113708044,670,670,670,670,0
|
|
20240913,130600,113708044,670,670,670,670,0
|
|
20240913,130500,113708044,670,670,670,670,0
|
|
20240913,130400,113708044,670,670,670,670,0
|
|
20240913,130300,113708044,670,670,670,670,21
|
|
20240913,130200,113693974,670,669,670,669,34
|
|
20240913,130100,113671198,666,666,666,666,0
|
|
20240913,130000,113671198,666,666,666,666,60
|
|
20240913,125900,113631238,664,664,664,664,0
|
|
20240913,125800,113631238,664,664,664,664,0
|
|
20240913,125700,113631238,664,664,664,664,1
|
|
20240913,125600,113630574,664,664,664,664,0
|
|
20240913,125500,113630574,664,664,664,664,0
|
|
20240913,125400,113630574,664,664,664,664,2
|
|
20240913,125300,113629246,665,665,665,665,0
|
|
20240913,125200,113629246,665,665,665,665,1937
|
|
20240913,125100,112341141,671,671,671,671,0
|
|
20240913,125000,112341141,671,671,671,671,0
|
|
20240913,124900,112341141,671,671,671,671,0
|
|
20240913,124800,112341141,671,671,671,671,1
|
|
20240913,124700,112340470,671,671,671,671,0
|
|
20240913,124600,112340470,671,669,671,665,2002
|
|
20240913,124500,111001134,669,671,671,669,2
|
|
20240913,124400,110999794,670,670,670,670,1
|
|
20240913,124300,110999124,671,671,671,671,0
|
|
20240913,124200,110999124,671,671,671,671,0
|
|
20240913,124100,110999124,671,671,671,671,1
|
|
20240913,124000,110998453,668,668,671,668,7
|
|
20240913,123900,110993769,668,666,671,666,9
|
|
20240913,123800,110987755,665,665,665,665,1
|
|
20240913,123700,110987090,665,665,669,665,8
|
|
20240913,123600,110981756,665,665,665,665,50
|
|
20240913,123500,110948506,664,664,664,664,0
|
|
20240913,123400,110948506,664,664,664,664,300
|
|
20240913,123300,110749306,670,670,670,670,0
|
|
20240913,123200,110749306,670,670,670,670,8
|
|
20240913,123100,110743946,671,671,671,671,0
|
|
20240913,123000,110743946,671,671,671,671,0
|
|
20240913,122900,110743946,671,671,671,671,0
|
|
20240913,122800,110743946,671,671,671,671,0
|
|
20240913,122700,110743946,671,671,671,671,0
|
|
20240913,122600,110743946,671,669,671,669,1125
|
|
20240913,122500,109989904,669,669,670,669,118
|
|
20240913,122400,109910878,670,670,670,669,120
|
|
20240913,122300,109830596,669,669,670,669,633
|
|
20240913,122200,109406552,670,669,670,669,3000
|
|
20240913,122100,107396558,670,670,670,670,0
|
|
20240913,122000,107396558,670,669,670,669,1103
|
|
20240913,121900,106658650,669,669,669,669,0
|
|
20240913,121800,106658650,669,669,669,669,0
|
|
20240913,121700,106658650,669,669,670,660,5082
|
|
20240913,121600,103302639,668,669,669,668,1254
|
|
20240913,121500,102463965,669,669,669,669,249
|
|
20240913,121400,102297384,668,668,668,668,1001
|
|
20240913,121300,101628716,667,667,667,667,0
|
|
20240913,121200,101628716,667,667,667,667,249
|
|
20240913,121100,101462633,667,667,667,667,0
|
|
20240913,121000,101462633,667,667,667,667,0
|
|
20240913,120900,101462633,667,667,667,667,0
|
|
20240913,120800,101462633,667,667,667,667,0
|
|
20240913,120700,101462633,667,667,667,667,0
|
|
20240913,120600,101462633,667,663,667,663,170
|
|
20240913,120500,101349919,661,664,664,661,2001
|
|
20240913,120400,100026559,664,664,664,664,0
|
|
20240913,120300,100026559,664,664,664,664,1500
|
|
20240913,120200,99030559,668,668,668,668,0
|
|
20240913,120100,99030559,668,668,668,668,1
|
|
20240913,120000,99029891,668,668,668,668,0
|
|
20240913,115900,99029891,668,668,668,668,0
|
|
20240913,115800,99029891,668,668,668,668,101
|
|
20240913,115700,98962423,668,668,668,668,20
|
|
20240913,115600,98949063,668,668,668,668,0
|
|
20240913,115500,98949063,668,668,668,668,0
|
|
20240913,115400,98949063,668,668,668,668,0
|
|
20240913,115300,98949063,668,668,668,668,0
|
|
20240913,115200,98949063,668,668,668,668,0
|
|
20240913,115100,98949063,668,668,668,668,3
|
|
20240913,115000,98947059,668,668,668,668,0
|
|
20240913,114900,98947059,668,665,668,665,8
|
|
20240913,114800,98941736,665,665,665,665,0
|
|
20240913,114700,98941736,665,665,665,665,1
|
|
20240913,114600,98941071,666,666,666,666,0
|
|
20240913,114500,98941071,666,666,666,666,0
|
|
20240913,114400,98941071,666,666,666,666,0
|
|
20240913,114300,98941071,666,666,666,666,0
|
|
20240913,114200,98941071,666,666,666,666,39
|
|
20240913,114100,98915097,666,666,666,666,0
|
|
20240913,114000,98915097,666,666,666,666,0
|
|
20240913,113900,98915097,666,666,666,666,0
|
|
20240913,113800,98915097,666,663,666,663,23
|
|
20240913,113700,98899805,663,663,663,663,0
|
|
20240913,113600,98899805,663,663,663,663,0
|
|
20240913,113500,98899805,663,663,663,663,0
|
|
20240913,113400,98899805,663,663,663,663,0
|
|
20240913,113300,98899805,663,663,663,663,0
|
|
20240913,113200,98899805,663,663,663,663,0
|
|
20240913,113100,98899805,663,663,663,663,2
|
|
20240913,113000,98898479,666,666,666,666,0
|
|
20240913,112900,98898479,666,666,666,666,0
|
|
20240913,112800,98898479,666,666,666,666,0
|
|
20240913,112700,98898479,666,666,666,666,0
|
|
20240913,112600,98898479,666,666,666,666,1
|
|
20240913,112500,98897813,662,662,662,662,0
|
|
20240913,112400,98897813,662,662,662,662,0
|
|
20240913,112300,98897813,662,662,662,662,435
|
|
20240913,112200,98609843,662,665,665,662,70
|
|
20240913,112100,98563488,666,666,666,666,620
|
|
20240913,112000,98150568,667,667,667,667,0
|
|
20240913,111900,98150568,667,667,667,667,0
|
|
20240913,111800,98150568,667,667,667,667,0
|
|
20240913,111700,98150568,667,667,667,667,4
|
|
20240913,111600,98147900,667,667,667,667,11
|
|
20240913,111500,98140563,667,667,667,667,0
|
|
20240913,111400,98140563,667,667,667,667,0
|
|
20240913,111300,98140563,667,667,667,667,0
|
|
20240913,111200,98140563,667,667,667,667,0
|
|
20240913,111100,98140563,667,667,667,667,11
|
|
20240913,111000,98133226,668,668,668,668,0
|
|
20240913,110900,98133226,668,668,668,668,0
|
|
20240913,110800,98133226,668,668,668,668,1
|
|
20240913,110700,98132558,667,668,668,667,642
|
|
20240913,110600,97704343,667,667,667,667,0
|
|
20240913,110500,97704343,667,667,667,667,99
|
|
20240913,110400,97638310,667,666,667,666,6
|
|
20240913,110300,97634313,667,666,667,666,13
|
|
20240913,110200,97625648,666,666,666,666,0
|
|
20240913,110100,97625648,666,666,666,666,0
|
|
20240913,110000,97625648,666,666,666,666,1
|
|
20240913,105900,97624982,664,664,664,664,0
|
|
20240913,105800,97624982,664,664,664,664,0
|
|
20240913,105700,97624982,664,664,664,664,0
|
|
20240913,105600,97624982,664,664,664,664,20
|
|
20240913,105500,97611702,667,667,667,667,0
|
|
20240913,105400,97611702,667,667,667,667,0
|
|
20240913,105300,97611702,667,667,667,667,0
|
|
20240913,105200,97611702,667,664,667,664,20
|
|
20240913,105100,97598396,664,664,664,664,11
|
|
20240913,105000,97591092,667,667,667,667,0
|
|
20240913,104900,97591092,667,667,667,667,0
|
|
20240913,104800,97591092,667,667,667,667,154
|
|
20240913,104700,97488374,667,667,667,667,0
|
|
20240913,104600,97488374,667,667,667,667,23
|
|
20240913,104500,97473033,667,664,667,664,76
|
|
20240913,104400,97422563,664,663,664,663,6486
|
|
20240913,104300,93119830,664,664,664,664,28
|
|
20240913,104200,93101238,664,664,664,664,1
|
|
20240913,104100,93100574,663,663,663,663,0
|
|
20240913,104000,93100574,663,663,663,663,1417
|
|
20240913,103900,92161103,663,663,663,663,0
|
|
20240913,103800,92161103,663,663,663,663,3
|
|
20240913,103700,92159114,663,663,663,663,0
|
|
20240913,103600,92159114,663,663,663,663,0
|
|
20240913,103500,92159114,663,663,663,663,0
|
|
20240913,103400,92159114,663,663,663,663,0
|
|
20240913,103300,92159114,663,663,663,663,0
|
|
20240913,103200,92159114,663,663,663,663,4
|
|
20240913,103100,92156462,663,663,663,663,2000
|
|
20240913,103000,90830462,660,660,660,660,1588
|
|
20240913,102900,89782382,661,661,661,661,450
|
|
20240913,102800,89484932,662,662,662,662,126
|
|
20240913,102700,89401520,663,663,663,663,0
|
|
20240913,102600,89401520,663,663,663,663,0
|
|
20240913,102500,89401520,663,663,663,663,0
|
|
20240913,102400,89401520,663,663,663,663,0
|
|
20240913,102300,89401520,663,663,663,663,0
|
|
20240913,102200,89401520,663,663,663,663,2
|
|
20240913,102100,89400194,662,663,663,662,2
|
|
20240913,102000,89398869,663,663,663,663,0
|
|
20240913,101900,89398869,663,663,663,663,0
|
|
20240913,101800,89398869,663,663,663,663,0
|
|
20240913,101700,89398869,663,663,663,663,0
|
|
20240913,101600,89398869,663,662,663,662,119
|
|
20240913,101500,89319999,663,663,663,663,0
|
|
20240913,101400,89319999,663,663,663,663,0
|
|
20240913,101300,89319999,663,663,663,663,0
|
|
20240913,101200,89319999,663,660,663,660,1481
|
|
20240913,101100,88342536,663,663,663,663,2000
|
|
20240913,101000,87016536,663,663,663,663,0
|
|
20240913,100900,87016536,663,663,663,663,2
|
|
20240913,100800,87015210,662,662,662,662,440
|
|
20240913,100700,86723930,663,663,663,663,0
|
|
20240913,100600,86723930,663,663,663,663,0
|
|
20240913,100500,86723930,663,663,663,663,23
|
|
20240913,100400,86708681,663,654,663,653,3079
|
|
20240913,100300,84690351,654,654,654,654,548
|
|
20240913,100200,84331959,657,657,657,657,104
|
|
20240913,100100,84263631,657,653,657,653,38
|
|
20240913,100000,84238741,651,659,659,650,52524
|
|
20240913,095900,50009290,657,657,657,657,200
|
|
20240913,095800,49877890,657,661,661,657,4534
|
|
20240913,095700,46892128,664,661,664,661,474
|
|
20240913,095600,46578811,665,665,665,665,3
|
|
20240913,095500,46576816,667,667,667,667,0
|
|
20240913,095400,46576816,667,667,667,667,1
|
|
20240913,095300,46576149,660,662,662,660,10749
|
|
20240913,095200,39475413,669,669,669,662,4
|
|
20240913,095100,39472744,660,671,671,660,15001
|
|
20240913,095000,29548227,674,674,674,674,0
|
|
20240913,094900,29548227,674,665,674,665,1135
|
|
20240913,094800,28793323,665,665,665,665,4
|
|
20240913,094700,28790663,665,665,665,665,1
|
|
20240913,094600,28789998,662,662,662,662,2783
|
|
20240913,094500,26947652,663,665,665,663,2217
|
|
20240913,094400,25473781,670,666,670,663,1283
|
|
20240913,094300,24621887,671,671,671,671,0
|
|
20240913,094200,24621887,671,671,671,671,35
|
|
20240913,094100,24598402,671,671,671,671,2
|
|
20240913,094000,24597060,665,671,671,665,1285
|
|
20240913,093900,23742523,671,671,671,671,10
|
|
20240913,093800,23735813,671,666,671,666,1801
|
|
20240913,093700,22536342,666,666,666,666,0
|
|
20240913,093600,22536342,666,666,666,666,1350
|
|
20240913,093500,21637242,666,666,666,666,20
|
|
20240913,093400,21623922,667,667,667,667,3000
|
|
20240913,093300,19622922,671,671,671,671,0
|
|
20240913,093200,19622922,671,671,671,671,0
|
|
20240913,093100,19622922,671,670,671,670,551
|
|
20240913,093000,19253741,670,671,671,670,230
|
|
20240913,092900,19099625,672,672,672,672,0
|
|
20240913,092800,19099625,672,672,672,672,0
|
|
20240913,092700,19099625,672,672,672,672,0
|
|
20240913,092600,19099625,672,672,672,672,43
|
|
20240913,092500,19070729,672,672,672,672,0
|
|
20240913,092400,19070729,672,672,672,672,68
|
|
20240913,092300,19025033,675,675,675,675,0
|
|
20240913,092200,19025033,675,675,675,675,0
|
|
20240913,092100,19025033,675,675,675,675,3
|
|
20240913,092000,19023008,675,675,675,675,50
|
|
20240913,091900,18989258,675,675,675,675,529
|
|
20240913,091800,18632183,676,670,676,670,684
|
|
20240913,091700,18173897,668,668,668,668,625
|
|
20240913,091600,17756397,668,669,669,668,465
|
|
20240913,091500,17445658,670,670,670,670,320
|
|
20240913,091400,17231258,669,670,670,669,3203
|
|
20240913,091300,15088151,669,673,673,669,2738
|
|
20240913,091200,13252513,673,676,676,673,3103
|
|
20240913,091100,11156194,673,673,673,673,13
|
|
20240913,091000,11147445,675,679,679,675,401
|
|
20240913,090900,10876729,676,676,676,676,39
|
|
20240913,090800,10850365,680,679,680,679,232
|
|
20240913,090700,10692631,676,676,676,676,773
|
|
20240913,090600,10170083,676,679,679,676,62
|
|
20240913,090500,10128006,680,680,680,680,240
|
|
20240913,090400,9964806,680,680,680,678,792
|
|
20240913,090300,9427626,678,676,678,676,1506
|
|
20240913,090200,8407262,676,676,676,676,340
|
|
20240913,090100,8177422,673,678,678,673,2087
|
|
20240913,090000,6772866,675,679,679,675,9721
|