657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195400,74793954,651,651,651,651,1882
|
|
20240923,195300,74793954,651,651,651,651,0
|
|
20240923,195200,74793954,651,651,651,651,0
|
|
20240923,195100,74793954,651,651,651,651,0
|
|
20240923,195000,74793954,651,651,651,651,0
|
|
20240923,194900,74793954,651,651,651,651,0
|
|
20240923,194800,74793954,651,651,651,651,0
|
|
20240923,194700,74793954,651,651,651,651,0
|
|
20240923,194600,74793954,651,651,651,651,0
|
|
20240923,194500,74793954,651,651,651,651,0
|
|
20240923,194400,74793954,651,651,651,651,0
|
|
20240923,194300,74793954,651,651,651,651,0
|
|
20240923,194200,74793954,651,651,651,651,0
|
|
20240923,194100,74793954,651,651,651,651,0
|
|
20240923,194000,74793954,651,651,651,651,0
|
|
20240923,193900,74793954,651,651,651,651,0
|
|
20240923,193800,74793954,651,651,651,651,0
|
|
20240923,193700,74793954,651,651,651,651,0
|
|
20240923,193600,74793954,651,651,651,651,0
|
|
20240923,193500,74793954,651,651,651,651,0
|
|
20240923,193400,74793954,651,651,651,651,0
|
|
20240923,193300,74793954,651,651,651,651,0
|
|
20240923,193200,74793954,651,651,651,651,0
|
|
20240923,193100,74793954,651,651,651,651,0
|
|
20240923,193000,74793954,651,651,651,651,0
|
|
20240923,192900,74793954,651,651,651,651,0
|
|
20240923,192800,74793954,651,651,651,651,0
|
|
20240923,192700,74793954,651,651,651,651,0
|
|
20240923,192600,74793954,651,651,651,651,0
|
|
20240923,192500,74793954,651,651,651,651,0
|
|
20240923,192400,74793954,651,651,651,651,1882
|
|
20240923,192300,74793954,651,651,651,651,0
|
|
20240923,192200,74793954,651,651,651,651,0
|
|
20240923,192100,74793954,651,651,651,651,0
|
|
20240923,192000,74793954,651,651,651,651,0
|
|
20240923,191900,74793954,651,651,651,651,0
|
|
20240923,191800,74793954,651,651,651,651,0
|
|
20240923,191700,74793954,651,651,651,651,0
|
|
20240923,191600,74793954,651,651,651,651,0
|
|
20240923,191500,74793954,651,651,651,651,0
|
|
20240923,191400,74793954,651,651,651,651,0
|
|
20240923,191300,74793954,651,651,651,651,0
|
|
20240923,191200,74793954,651,651,651,651,0
|
|
20240923,191100,74793954,651,651,651,651,0
|
|
20240923,191000,74793954,651,651,651,651,0
|
|
20240923,190900,74793954,651,651,651,651,0
|
|
20240923,190800,74793954,651,651,651,651,0
|
|
20240923,190700,74793954,651,651,651,651,0
|
|
20240923,190600,74793954,651,651,651,651,0
|
|
20240923,190500,74793954,651,651,651,651,0
|
|
20240923,190400,74793954,651,651,651,651,0
|
|
20240923,190300,74793954,651,651,651,651,0
|
|
20240923,190200,74793954,651,651,651,651,0
|
|
20240923,190100,74793954,651,651,651,651,0
|
|
20240923,190000,74793954,651,651,651,651,0
|
|
20240923,185900,74793954,651,651,651,651,0
|
|
20240923,185800,74793954,651,651,651,651,0
|
|
20240923,185700,74793954,651,651,651,651,0
|
|
20240923,185600,74793954,651,651,651,651,0
|
|
20240923,185500,74793954,651,651,651,651,0
|
|
20240923,185400,74793954,651,651,651,651,1882
|
|
20240923,185300,74793954,651,651,651,651,0
|
|
20240923,185200,74793954,651,651,651,651,0
|
|
20240923,185100,74793954,651,651,651,651,0
|
|
20240923,185000,74793954,651,651,651,651,0
|
|
20240923,184900,74793954,651,651,651,651,0
|
|
20240923,184800,74793954,651,651,651,651,0
|
|
20240923,184700,74793954,651,651,651,651,0
|
|
20240923,184600,74793954,651,651,651,651,0
|
|
20240923,184500,74793954,651,651,651,651,0
|
|
20240923,184400,74793954,651,651,651,651,0
|
|
20240923,184300,74793954,651,651,651,651,0
|
|
20240923,184200,74793954,651,651,651,651,0
|
|
20240923,184100,74793954,651,651,651,651,0
|
|
20240923,184000,74793954,651,651,651,651,0
|
|
20240923,183900,74793954,651,651,651,651,0
|
|
20240923,183800,74793954,651,651,651,651,0
|
|
20240923,183700,74793954,651,651,651,651,0
|
|
20240923,183600,74793954,651,651,651,651,0
|
|
20240923,183500,74793954,651,651,651,651,0
|
|
20240923,183400,74793954,651,651,651,651,0
|
|
20240923,183300,74793954,651,651,651,651,0
|
|
20240923,183200,74793954,651,651,651,651,0
|
|
20240923,183100,74793954,651,651,651,651,0
|
|
20240923,183000,74793954,651,651,651,651,0
|
|
20240923,182900,74793954,651,651,651,651,0
|
|
20240923,182800,74793954,651,651,651,651,0
|
|
20240923,182700,74793954,651,651,651,651,0
|
|
20240923,182600,74793954,651,651,651,651,0
|
|
20240923,182500,74793954,651,651,651,651,0
|
|
20240923,182400,74793954,651,651,651,651,1882
|
|
20240923,182300,74793954,651,651,651,651,0
|
|
20240923,182200,74793954,651,651,651,651,0
|
|
20240923,182100,74793954,651,651,651,651,0
|
|
20240923,182000,74793954,651,651,651,651,0
|
|
20240923,181900,74793954,651,651,651,651,0
|
|
20240923,181800,74793954,651,651,651,651,0
|
|
20240923,181700,74793954,651,651,651,651,0
|
|
20240923,181600,74793954,651,651,651,651,0
|
|
20240923,181500,74793954,651,651,651,651,0
|
|
20240923,181400,74793954,651,651,651,651,0
|
|
20240923,181300,74793954,651,651,651,651,0
|
|
20240923,181200,74793954,651,651,651,651,0
|
|
20240923,181100,74793954,651,651,651,651,0
|
|
20240923,181000,74793954,651,651,651,651,0
|
|
20240923,180900,74793954,651,651,651,651,0
|
|
20240923,180800,74793954,651,651,651,651,0
|
|
20240923,180700,74793954,651,651,651,651,0
|
|
20240923,180600,74793954,651,651,651,651,0
|
|
20240923,180500,74793954,651,651,651,651,0
|
|
20240923,180400,74793954,651,651,651,651,0
|
|
20240923,180300,74793954,651,651,651,651,0
|
|
20240923,180200,74793954,651,651,651,651,0
|
|
20240923,180100,74793954,651,651,651,651,0
|
|
20240923,180000,74793954,651,651,651,651,0
|
|
20240923,175900,74793954,651,651,651,651,0
|
|
20240923,175800,74793954,651,651,651,651,0
|
|
20240923,175700,74793954,651,651,651,651,0
|
|
20240923,175600,74793954,651,651,651,651,0
|
|
20240923,175500,74793954,651,651,651,651,0
|
|
20240923,175400,74793954,651,651,651,651,1882
|
|
20240923,175300,74793954,651,651,651,651,0
|
|
20240923,175200,74793954,651,651,651,651,0
|
|
20240923,175100,74793954,651,651,651,651,0
|
|
20240923,175000,74793954,651,651,651,651,0
|
|
20240923,174900,74793954,651,651,651,651,0
|
|
20240923,174800,74793954,651,651,651,651,0
|
|
20240923,174700,74793954,651,651,651,651,0
|
|
20240923,174600,74793954,651,651,651,651,0
|
|
20240923,174500,74793954,651,651,651,651,0
|
|
20240923,174400,74793954,651,651,651,651,0
|
|
20240923,174300,74793954,651,651,651,651,0
|
|
20240923,174200,74793954,651,651,651,651,0
|
|
20240923,174100,74793954,651,651,651,651,0
|
|
20240923,174000,74793954,651,651,651,651,0
|
|
20240923,173900,74793954,651,651,651,651,0
|
|
20240923,173800,74793954,651,651,651,651,0
|
|
20240923,173700,74793954,651,651,651,651,0
|
|
20240923,173600,74793954,651,651,651,651,0
|
|
20240923,173500,74793954,651,651,651,651,0
|
|
20240923,173400,74793954,651,651,651,651,0
|
|
20240923,173300,74793954,651,651,651,651,0
|
|
20240923,173200,74793954,651,651,651,651,0
|
|
20240923,173100,74793954,651,651,651,651,0
|
|
20240923,173000,74793954,651,651,651,651,0
|
|
20240923,172900,74793954,651,651,651,651,0
|
|
20240923,172800,74793954,651,651,651,651,0
|
|
20240923,172700,74793954,651,651,651,651,0
|
|
20240923,172600,74793954,651,651,651,651,0
|
|
20240923,172500,74793954,651,651,651,651,0
|
|
20240923,172400,74793954,651,651,651,651,1882
|
|
20240923,172300,74793954,651,651,651,651,0
|
|
20240923,172200,74793954,651,651,651,651,0
|
|
20240923,172100,74793954,651,651,651,651,0
|
|
20240923,172000,74793954,651,651,651,651,0
|
|
20240923,171900,74793954,651,651,651,651,0
|
|
20240923,171800,74793954,651,651,651,651,0
|
|
20240923,171700,74793954,651,651,651,651,0
|
|
20240923,171600,74793954,651,651,651,651,0
|
|
20240923,171500,74793954,651,651,651,651,0
|
|
20240923,171400,74793954,651,651,651,651,0
|
|
20240923,171300,74793954,651,651,651,651,0
|
|
20240923,171200,74793954,651,651,651,651,0
|
|
20240923,171100,74793954,651,651,651,651,0
|
|
20240923,171000,74793954,651,651,651,651,0
|
|
20240923,170900,74793954,651,651,651,651,0
|
|
20240923,170800,74793954,651,651,651,651,0
|
|
20240923,170700,74793954,651,651,651,651,0
|
|
20240923,170600,74793954,651,651,651,651,0
|
|
20240923,170500,74793954,651,651,651,651,0
|
|
20240923,170400,74793954,651,651,651,651,0
|
|
20240923,170300,74793954,651,651,651,651,0
|
|
20240923,170200,74793954,651,651,651,651,0
|
|
20240923,170100,74793954,651,651,651,651,0
|
|
20240923,170000,74793954,651,651,651,651,0
|
|
20240923,165900,74793954,651,651,651,651,0
|
|
20240923,165800,74793954,651,651,651,651,0
|
|
20240923,165700,74793954,651,651,651,651,0
|
|
20240923,165600,74793954,651,651,651,651,0
|
|
20240923,165500,74793954,651,651,651,651,0
|
|
20240923,165400,74793954,651,651,651,651,1882
|
|
20240923,165300,74793954,651,651,651,651,0
|
|
20240923,165200,74793954,651,651,651,651,0
|
|
20240923,165100,74793954,651,651,651,651,0
|
|
20240923,165000,74793954,651,651,651,651,0
|
|
20240923,164900,74793954,651,651,651,651,0
|
|
20240923,164800,74793954,651,651,651,651,0
|
|
20240923,164700,74793954,651,651,651,651,0
|
|
20240923,164600,74793954,651,651,651,651,0
|
|
20240923,164500,74793954,651,651,651,651,0
|
|
20240923,164400,74793954,651,651,651,651,0
|
|
20240923,164300,74793954,651,651,651,651,0
|
|
20240923,164200,74793954,651,651,651,651,0
|
|
20240923,164100,74793954,651,651,651,651,0
|
|
20240923,164000,74793954,651,651,651,651,0
|
|
20240923,163900,74793954,651,651,651,651,0
|
|
20240923,163800,74793954,651,651,651,651,0
|
|
20240923,163700,74793954,651,651,651,651,0
|
|
20240923,163600,74793954,651,651,651,651,0
|
|
20240923,163500,74793954,651,651,651,651,0
|
|
20240923,163400,74793954,651,651,651,651,0
|
|
20240923,163300,74793954,651,651,651,651,0
|
|
20240923,163200,74793954,651,651,651,651,0
|
|
20240923,163100,74793954,651,651,651,651,0
|
|
20240923,163000,74793954,651,651,651,651,0
|
|
20240923,162900,74793954,651,651,651,651,0
|
|
20240923,162800,74793954,651,651,651,651,0
|
|
20240923,162700,74793954,651,651,651,651,0
|
|
20240923,162600,74793954,651,651,651,651,0
|
|
20240923,162500,74793954,651,651,651,651,0
|
|
20240923,162400,74793954,651,651,651,651,1882
|
|
20240923,162300,74793954,651,651,651,651,0
|
|
20240923,162200,74793954,651,651,651,651,0
|
|
20240923,162100,74793954,651,651,651,651,0
|
|
20240923,162000,74793954,651,651,651,651,0
|
|
20240923,161900,74793954,651,651,651,651,0
|
|
20240923,161800,74793954,651,651,651,651,0
|
|
20240923,161700,74793954,651,651,651,651,0
|
|
20240923,161600,74793954,651,651,651,651,0
|
|
20240923,161500,74793954,651,651,651,651,0
|
|
20240923,161400,74793954,651,651,651,651,0
|
|
20240923,161300,74793954,651,651,651,651,0
|
|
20240923,161200,74793954,651,651,651,651,0
|
|
20240923,161100,74793954,651,651,651,651,0
|
|
20240923,161000,74793954,651,651,651,651,0
|
|
20240923,160900,74793954,651,651,651,651,0
|
|
20240923,160800,74793954,651,651,651,651,0
|
|
20240923,160700,74793954,651,651,651,651,0
|
|
20240923,160600,74793954,651,651,651,651,0
|
|
20240923,160500,74793954,651,651,651,651,0
|
|
20240923,160400,74793954,651,651,651,651,0
|
|
20240923,160300,74793954,651,651,651,651,0
|
|
20240923,160200,74793954,651,651,651,651,0
|
|
20240923,160100,74793954,651,651,651,651,0
|
|
20240923,160000,74793954,651,651,651,651,0
|
|
20240923,155900,74793954,651,651,651,651,0
|
|
20240923,155800,74793954,651,651,651,651,0
|
|
20240923,155700,74793954,651,651,651,651,0
|
|
20240923,155600,74793954,651,651,651,651,0
|
|
20240923,155500,74793954,651,651,651,651,0
|
|
20240923,155400,74793954,651,651,651,651,1882
|
|
20240923,155300,74793954,651,651,651,651,0
|
|
20240923,155200,74793954,651,651,651,651,0
|
|
20240923,155100,74793954,651,651,651,651,0
|
|
20240923,155000,74793954,651,651,651,651,0
|
|
20240923,154900,74793954,651,651,651,651,0
|
|
20240923,154800,74793954,651,651,651,651,0
|
|
20240923,154700,74793954,651,651,651,651,0
|
|
20240923,154600,74793954,651,651,651,651,0
|
|
20240923,154500,74793954,651,651,651,651,0
|
|
20240923,154400,74793954,651,651,651,651,0
|
|
20240923,154300,74793954,651,651,651,651,0
|
|
20240923,154200,74793954,651,651,651,651,0
|
|
20240923,154100,74793954,651,651,651,651,0
|
|
20240923,154000,74793954,651,651,651,651,0
|
|
20240923,153900,74793954,651,651,651,651,0
|
|
20240923,153800,74793954,651,651,651,651,0
|
|
20240923,153700,74793954,651,651,651,651,0
|
|
20240923,153600,74793954,651,651,651,651,0
|
|
20240923,153500,74793954,651,651,651,651,0
|
|
20240923,153400,74793954,651,651,651,651,0
|
|
20240923,153300,74793954,651,651,651,651,0
|
|
20240923,153200,74793954,651,651,651,651,0
|
|
20240923,153100,74793954,651,651,651,651,0
|
|
20240923,153000,74793954,651,651,651,651,1882
|
|
20240923,152900,73568772,651,651,651,651,0
|
|
20240923,152800,73568772,651,651,651,651,0
|
|
20240923,152700,73568772,651,651,651,651,0
|
|
20240923,152600,73568772,651,651,651,651,0
|
|
20240923,152500,73568772,651,651,651,651,0
|
|
20240923,152400,73568772,651,651,651,651,0
|
|
20240923,152300,73568772,651,651,651,651,0
|
|
20240923,152200,73568772,651,651,651,651,0
|
|
20240923,152100,73568772,651,651,651,651,0
|
|
20240923,152000,73568772,651,651,651,651,0
|
|
20240923,151900,73568772,651,651,651,651,1
|
|
20240923,151800,73568121,646,646,646,646,339
|
|
20240923,151700,73349127,651,651,651,651,0
|
|
20240923,151600,73349127,651,651,651,651,0
|
|
20240923,151500,73349127,651,651,651,651,1
|
|
20240923,151400,73348476,646,652,652,646,1607
|
|
20240923,151300,72308572,652,652,652,652,229
|
|
20240923,151200,72159264,653,653,653,653,0
|
|
20240923,151100,72159264,653,653,653,653,0
|
|
20240923,151000,72159264,653,653,653,653,0
|
|
20240923,150900,72159264,653,653,653,653,0
|
|
20240923,150800,72159264,653,653,653,653,0
|
|
20240923,150700,72159264,653,653,653,653,0
|
|
20240923,150600,72159264,653,652,653,652,247
|
|
20240923,150500,71998219,652,649,652,649,389
|
|
20240923,150400,71744804,649,649,652,649,15028
|
|
20240923,150300,61971571,649,649,649,649,346
|
|
20240923,150200,61747017,649,649,649,649,1
|
|
20240923,150100,61746368,646,647,647,646,3817
|
|
20240923,150000,59280581,645,645,645,645,0
|
|
20240923,145900,59280581,645,645,645,645,0
|
|
20240923,145800,59280581,645,645,645,645,0
|
|
20240923,145700,59280581,645,645,645,645,0
|
|
20240923,145600,59280581,645,646,646,645,2000
|
|
20240923,145500,57989980,646,646,646,646,0
|
|
20240923,145400,57989980,646,647,647,646,3455
|
|
20240923,145300,55756460,648,648,648,648,1376
|
|
20240923,145200,54864812,649,649,649,649,385
|
|
20240923,145100,54614947,650,650,650,650,0
|
|
20240923,145000,54614947,650,650,650,650,1
|
|
20240923,144900,54614297,649,649,649,649,398
|
|
20240923,144800,54355995,650,650,650,650,0
|
|
20240923,144700,54355995,650,650,650,650,1
|
|
20240923,144600,54355345,648,648,648,648,0
|
|
20240923,144500,54355345,648,648,648,648,0
|
|
20240923,144400,54355345,648,648,648,648,0
|
|
20240923,144300,54355345,648,648,648,648,0
|
|
20240923,144200,54355345,648,648,648,648,0
|
|
20240923,144100,54355345,648,648,648,648,550
|
|
20240923,144000,53998945,650,650,650,650,0
|
|
20240923,143900,53998945,650,650,650,650,0
|
|
20240923,143800,53998945,650,650,650,650,0
|
|
20240923,143700,53998945,650,650,650,650,0
|
|
20240923,143600,53998945,650,650,650,650,0
|
|
20240923,143500,53998945,650,650,650,650,0
|
|
20240923,143400,53998945,650,650,650,650,0
|
|
20240923,143300,53998945,650,650,650,650,0
|
|
20240923,143200,53998945,650,650,650,650,0
|
|
20240923,143100,53998945,650,650,650,650,0
|
|
20240923,143000,53998945,650,650,650,650,0
|
|
20240923,142900,53998945,650,650,650,650,0
|
|
20240923,142800,53998945,650,650,650,650,0
|
|
20240923,142700,53998945,650,650,650,650,0
|
|
20240923,142600,53998945,650,650,650,650,1
|
|
20240923,142500,53998295,650,650,650,650,0
|
|
20240923,142400,53998295,650,650,650,650,0
|
|
20240923,142300,53998295,650,650,650,650,0
|
|
20240923,142200,53998295,650,650,650,650,0
|
|
20240923,142100,53998295,650,650,650,650,0
|
|
20240923,142000,53998295,650,650,650,650,0
|
|
20240923,141900,53998295,650,650,650,650,1
|
|
20240923,141800,53997645,648,648,648,648,0
|
|
20240923,141700,53997645,648,648,648,648,0
|
|
20240923,141600,53997645,648,648,648,648,0
|
|
20240923,141500,53997645,648,648,648,648,0
|
|
20240923,141400,53997645,648,648,648,648,0
|
|
20240923,141300,53997645,648,648,648,648,70
|
|
20240923,141200,53952285,648,648,648,648,5020
|
|
20240923,141100,50699325,649,649,649,649,696
|
|
20240923,141000,50247621,648,648,648,648,0
|
|
20240923,140900,50247621,648,648,648,648,0
|
|
20240923,140800,50247621,648,648,648,648,0
|
|
20240923,140700,50247621,648,648,648,648,0
|
|
20240923,140600,50247621,648,648,648,648,10
|
|
20240923,140500,50241141,652,652,652,652,0
|
|
20240923,140400,50241141,652,652,652,652,0
|
|
20240923,140300,50241141,652,652,652,652,0
|
|
20240923,140200,50241141,652,652,652,652,153
|
|
20240923,140100,50141385,653,653,653,653,0
|
|
20240923,140000,50141385,653,653,653,653,45
|
|
20240923,135900,50112000,653,653,653,653,0
|
|
20240923,135800,50112000,653,653,653,653,0
|
|
20240923,135700,50112000,653,653,653,653,0
|
|
20240923,135600,50112000,653,653,653,653,0
|
|
20240923,135500,50112000,653,651,653,651,20
|
|
20240923,135400,50098975,651,651,651,651,11
|
|
20240923,135300,50091814,650,650,650,650,0
|
|
20240923,135200,50091814,650,650,650,650,31
|
|
20240923,135100,50071664,650,650,650,650,111
|
|
20240923,135000,49999514,650,650,650,650,769
|
|
20240923,134900,49499664,650,650,650,650,0
|
|
20240923,134800,49499664,650,650,650,650,2
|
|
20240923,134700,49498364,650,650,650,650,1
|
|
20240923,134600,49497714,647,647,647,647,0
|
|
20240923,134500,49497714,647,647,647,647,0
|
|
20240923,134400,49497714,647,647,647,647,2703
|
|
20240923,134300,47748873,650,650,650,650,20
|
|
20240923,134200,47735873,650,650,650,650,0
|
|
20240923,134100,47735873,650,650,650,650,0
|
|
20240923,134000,47735873,650,650,650,650,1
|
|
20240923,133900,47735223,648,648,648,648,0
|
|
20240923,133800,47735223,648,648,648,648,0
|
|
20240923,133700,47735223,648,648,648,648,0
|
|
20240923,133600,47735223,648,648,648,648,11
|
|
20240923,133500,47728095,650,650,650,650,30
|
|
20240923,133400,47708595,650,650,650,650,0
|
|
20240923,133300,47708595,650,650,650,650,0
|
|
20240923,133200,47708595,650,650,650,650,0
|
|
20240923,133100,47708595,650,650,650,650,1
|
|
20240923,133000,47707945,648,648,648,648,0
|
|
20240923,132900,47707945,648,648,648,648,0
|
|
20240923,132800,47707945,648,648,648,648,1036
|
|
20240923,132700,47036617,648,648,648,648,0
|
|
20240923,132600,47036617,648,648,648,648,1
|
|
20240923,132500,47035969,647,647,647,647,1064
|
|
20240923,132400,46347561,648,648,648,648,22
|
|
20240923,132300,46333305,647,647,647,647,0
|
|
20240923,132200,46333305,647,647,647,647,0
|
|
20240923,132100,46333305,647,647,647,647,0
|
|
20240923,132000,46333305,647,647,647,647,0
|
|
20240923,131900,46333305,647,647,647,647,0
|
|
20240923,131800,46333305,647,647,647,647,0
|
|
20240923,131700,46333305,647,647,647,647,0
|
|
20240923,131600,46333305,647,647,647,647,0
|
|
20240923,131500,46333305,647,647,647,647,330
|
|
20240923,131400,46119795,648,648,648,648,11
|
|
20240923,131300,46112667,649,649,649,649,0
|
|
20240923,131200,46112667,649,649,649,649,0
|
|
20240923,131100,46112667,649,649,649,649,0
|
|
20240923,131000,46112667,649,649,649,649,0
|
|
20240923,130900,46112667,649,649,649,649,0
|
|
20240923,130800,46112667,649,649,649,649,92
|
|
20240923,130700,46052959,647,648,648,647,222
|
|
20240923,130600,45909303,649,649,649,649,0
|
|
20240923,130500,45909303,649,649,649,649,1
|
|
20240923,130400,45908654,647,647,647,647,0
|
|
20240923,130300,45908654,647,647,647,647,14
|
|
20240923,130200,45899596,647,647,647,647,0
|
|
20240923,130100,45899596,647,647,647,647,0
|
|
20240923,130000,45899596,647,649,649,647,111
|
|
20240923,125900,45827579,647,649,649,647,3
|
|
20240923,125800,45825636,647,647,647,647,0
|
|
20240923,125700,45825636,647,647,647,647,0
|
|
20240923,125600,45825636,647,647,647,647,0
|
|
20240923,125500,45825636,647,647,647,647,1
|
|
20240923,125400,45824989,650,650,650,650,1
|
|
20240923,125300,45824339,647,647,647,647,11
|
|
20240923,125200,45817222,649,649,649,649,0
|
|
20240923,125100,45817222,649,649,649,649,122
|
|
20240923,125000,45738044,646,646,646,646,0
|
|
20240923,124900,45738044,646,646,646,646,0
|
|
20240923,124800,45738044,646,646,646,646,1
|
|
20240923,124700,45737398,649,649,649,649,0
|
|
20240923,124600,45737398,649,648,649,645,5041
|
|
20240923,124500,42485600,647,647,647,647,0
|
|
20240923,124400,42485600,647,647,647,647,0
|
|
20240923,124300,42485600,647,647,647,647,0
|
|
20240923,124200,42485600,647,647,647,647,0
|
|
20240923,124100,42485600,647,647,647,647,11
|
|
20240923,124000,42478483,646,646,646,646,0
|
|
20240923,123900,42478483,646,646,646,646,0
|
|
20240923,123800,42478483,646,646,646,646,0
|
|
20240923,123700,42478483,646,646,646,646,3557
|
|
20240923,123600,40180661,646,647,647,646,96
|
|
20240923,123500,40118634,645,645,645,645,0
|
|
20240923,123400,40118634,645,645,645,645,0
|
|
20240923,123300,40118634,645,645,645,645,0
|
|
20240923,123200,40118634,645,648,648,645,1000
|
|
20240923,123100,39473229,648,648,648,648,0
|
|
20240923,123000,39473229,648,648,648,648,0
|
|
20240923,122900,39473229,648,648,648,648,0
|
|
20240923,122800,39473229,648,648,648,648,0
|
|
20240923,122700,39473229,648,648,648,648,0
|
|
20240923,122600,39473229,648,648,648,648,11
|
|
20240923,122500,39466101,649,649,649,649,0
|
|
20240923,122400,39466101,649,649,649,649,0
|
|
20240923,122300,39466101,649,649,649,649,0
|
|
20240923,122200,39466101,649,649,649,649,0
|
|
20240923,122100,39466101,649,649,649,649,6
|
|
20240923,122000,39462207,645,645,645,645,0
|
|
20240923,121900,39462207,645,645,645,645,0
|
|
20240923,121800,39462207,645,646,646,645,5029
|
|
20240923,121700,36217255,646,649,649,646,3000
|
|
20240923,121600,34276329,650,650,650,650,0
|
|
20240923,121500,34276329,650,650,650,650,0
|
|
20240923,121400,34276329,650,650,650,650,0
|
|
20240923,121300,34276329,650,650,650,650,0
|
|
20240923,121200,34276329,650,650,650,650,0
|
|
20240923,121100,34276329,650,650,650,650,0
|
|
20240923,121000,34276329,650,650,650,650,0
|
|
20240923,120900,34276329,650,650,650,650,0
|
|
20240923,120800,34276329,650,650,650,650,0
|
|
20240923,120700,34276329,650,650,650,650,0
|
|
20240923,120600,34276329,650,650,650,650,0
|
|
20240923,120500,34276329,650,650,650,650,0
|
|
20240923,120400,34276329,650,650,650,650,0
|
|
20240923,120300,34276329,650,650,650,650,0
|
|
20240923,120200,34276329,650,650,650,650,0
|
|
20240923,120100,34276329,650,650,650,650,1
|
|
20240923,120000,34275679,647,647,647,647,0
|
|
20240923,115900,34275679,647,647,647,647,0
|
|
20240923,115800,34275679,647,649,649,647,4000
|
|
20240923,115700,31683240,649,649,649,649,0
|
|
20240923,115600,31683240,649,649,649,649,0
|
|
20240923,115500,31683240,649,649,649,649,0
|
|
20240923,115400,31683240,649,649,649,649,0
|
|
20240923,115300,31683240,649,649,649,649,0
|
|
20240923,115200,31683240,649,649,649,649,913
|
|
20240923,115100,31090703,650,650,650,650,0
|
|
20240923,115000,31090703,650,650,650,650,0
|
|
20240923,114900,31090703,650,650,650,650,0
|
|
20240923,114800,31090703,650,650,650,650,0
|
|
20240923,114700,31090703,650,650,650,650,0
|
|
20240923,114600,31090703,650,650,650,650,0
|
|
20240923,114500,31090703,650,650,650,650,20
|
|
20240923,114400,31077703,650,650,650,650,100
|
|
20240923,114300,31012703,650,650,650,650,0
|
|
20240923,114200,31012703,650,650,650,650,0
|
|
20240923,114100,31012703,650,650,650,650,250
|
|
20240923,114000,30850203,650,650,650,650,3836
|
|
20240923,113900,28356803,650,650,650,650,4000
|
|
20240923,113800,25756803,650,650,650,650,0
|
|
20240923,113700,25756803,650,650,650,650,0
|
|
20240923,113600,25756803,650,650,650,650,1
|
|
20240923,113500,25756153,649,649,649,649,0
|
|
20240923,113400,25756153,649,649,649,649,1
|
|
20240923,113300,25755504,650,650,650,650,0
|
|
20240923,113200,25755504,650,650,650,650,0
|
|
20240923,113100,25755504,650,650,650,650,0
|
|
20240923,113000,25755504,650,650,650,650,0
|
|
20240923,112900,25755504,650,650,650,650,100
|
|
20240923,112800,25690504,650,650,650,650,0
|
|
20240923,112700,25690504,650,650,650,650,0
|
|
20240923,112600,25690504,650,650,650,650,11
|
|
20240923,112500,25683354,650,650,650,650,0
|
|
20240923,112400,25683354,650,650,650,650,0
|
|
20240923,112300,25683354,650,650,650,650,0
|
|
20240923,112200,25683354,650,650,650,650,0
|
|
20240923,112100,25683354,650,650,650,650,12
|
|
20240923,112000,25675554,649,649,649,649,0
|
|
20240923,111900,25675554,649,649,649,649,0
|
|
20240923,111800,25675554,649,649,649,649,1333
|
|
20240923,111700,24810437,649,649,649,649,23
|
|
20240923,111600,24795510,650,650,650,650,22
|
|
20240923,111500,24781210,650,650,650,650,0
|
|
20240923,111400,24781210,650,650,650,650,0
|
|
20240923,111300,24781210,650,650,650,650,1
|
|
20240923,111200,24780560,649,649,649,649,0
|
|
20240923,111100,24780560,649,649,649,649,3
|
|
20240923,111000,24778613,650,650,650,650,0
|
|
20240923,110900,24778613,650,650,650,650,200
|
|
20240923,110800,24648613,650,650,650,650,11
|
|
20240923,110700,24641463,649,649,649,649,646
|
|
20240923,110600,24222209,650,650,650,650,0
|
|
20240923,110500,24222209,650,650,650,650,0
|
|
20240923,110400,24222209,650,650,650,650,0
|
|
20240923,110300,24222209,650,650,650,650,386
|
|
20240923,110200,23971309,650,650,650,650,499
|
|
20240923,110100,23646959,650,650,650,650,0
|
|
20240923,110000,23646959,650,650,650,650,11
|
|
20240923,105900,23639809,649,649,649,649,1316
|
|
20240923,105800,22785725,649,649,649,649,0
|
|
20240923,105700,22785725,649,649,649,649,0
|
|
20240923,105600,22785725,649,649,649,649,0
|
|
20240923,105500,22785725,649,649,649,649,0
|
|
20240923,105400,22785725,649,649,649,649,0
|
|
20240923,105300,22785725,649,649,649,649,184
|
|
20240923,105200,22666309,649,649,649,649,1039
|
|
20240923,105100,21991998,649,649,649,649,1
|
|
20240923,105000,21991349,648,648,648,648,45
|
|
20240923,104900,21962189,648,648,648,648,1
|
|
20240923,104800,21961541,649,649,649,649,1
|
|
20240923,104700,21960892,649,649,649,649,500
|
|
20240923,104600,21636392,649,649,649,649,11
|
|
20240923,104500,21629253,649,649,649,649,77
|
|
20240923,104400,21579280,648,648,648,648,16
|
|
20240923,104300,21568912,648,648,648,648,4
|
|
20240923,104200,21566320,648,648,648,648,0
|
|
20240923,104100,21566320,648,648,648,648,0
|
|
20240923,104000,21566320,648,648,648,648,0
|
|
20240923,103900,21566320,648,648,648,648,0
|
|
20240923,103800,21566320,648,648,648,648,154
|
|
20240923,103700,21466528,649,649,649,649,0
|
|
20240923,103600,21466528,649,649,649,649,11
|
|
20240923,103500,21459389,649,649,649,649,0
|
|
20240923,103400,21459389,649,649,649,649,1
|
|
20240923,103300,21458740,649,649,649,649,0
|
|
20240923,103200,21458740,649,649,649,649,0
|
|
20240923,103100,21458740,649,649,649,649,11
|
|
20240923,103000,21451601,649,649,649,649,0
|
|
20240923,102900,21451601,649,649,649,649,4
|
|
20240923,102800,21449005,649,649,649,649,4
|
|
20240923,102700,21446409,649,649,649,649,94
|
|
20240923,102600,21385403,648,648,648,648,10
|
|
20240923,102500,21378923,648,648,648,648,100
|
|
20240923,102400,21314123,648,648,648,648,250
|
|
20240923,102300,21152123,648,648,648,648,140
|
|
20240923,102200,21061403,649,649,649,649,0
|
|
20240923,102100,21061403,649,649,649,649,1
|
|
20240923,102000,21060754,648,648,648,648,1721
|
|
20240923,101900,19945546,648,648,648,648,779
|
|
20240923,101800,19440754,648,648,648,648,29
|
|
20240923,101700,19421962,648,647,648,647,800
|
|
20240923,101600,18904361,647,649,649,647,872
|
|
20240923,101500,18339982,649,649,649,648,3025
|
|
20240923,101400,16379757,649,650,650,649,104
|
|
20240923,101300,16312260,650,650,650,650,500
|
|
20240923,101200,15987260,650,650,650,650,0
|
|
20240923,101100,15987260,650,650,650,650,1809
|
|
20240923,101000,14811410,650,650,650,650,2
|
|
20240923,100900,14810110,650,648,650,648,1807
|
|
20240923,100800,13639160,648,648,648,648,154
|
|
20240923,100700,13539368,648,648,648,648,119
|
|
20240923,100600,13462256,648,648,648,648,0
|
|
20240923,100500,13462256,648,650,650,648,762
|
|
20240923,100400,12968414,646,652,652,646,5361
|
|
20240923,100300,9491360,652,652,652,652,132
|
|
20240923,100200,9405296,652,652,652,652,1
|
|
20240923,100100,9404644,654,654,654,654,1
|
|
20240923,100000,9403990,654,654,654,654,13
|
|
20240923,095900,9395488,654,654,654,654,0
|
|
20240923,095800,9395488,654,653,654,653,3
|
|
20240923,095700,9393528,653,653,653,653,0
|
|
20240923,095600,9393528,653,653,653,653,11
|
|
20240923,095500,9386345,653,653,653,653,0
|
|
20240923,095400,9386345,653,653,653,653,0
|
|
20240923,095300,9386345,653,654,654,653,12
|
|
20240923,095200,9378508,654,654,654,654,0
|
|
20240923,095100,9378508,654,654,654,654,11
|
|
20240923,095000,9371314,654,654,654,654,0
|
|
20240923,094900,9371314,654,654,654,654,19
|
|
20240923,094800,9358888,654,654,654,654,19
|
|
20240923,094700,9346462,654,654,654,654,0
|
|
20240923,094600,9346462,654,654,654,654,100
|
|
20240923,094500,9281062,654,654,654,654,1
|
|
20240923,094400,9280408,654,654,654,654,31
|
|
20240923,094300,9260134,654,654,654,654,3
|
|
20240923,094200,9258172,651,651,651,651,0
|
|
20240923,094100,9258172,651,651,651,651,333
|
|
20240923,094000,9041389,651,651,651,651,0
|
|
20240923,093900,9041389,651,653,653,651,1500
|
|
20240923,093800,8064279,654,653,654,652,3001
|
|
20240923,093700,6102040,653,653,653,653,0
|
|
20240923,093600,6102040,653,653,653,653,0
|
|
20240923,093500,6102040,653,653,653,653,4
|
|
20240923,093400,6099428,653,653,653,653,227
|
|
20240923,093300,5951197,653,653,653,653,0
|
|
20240923,093200,5951197,653,653,653,653,300
|
|
20240923,093100,5755297,653,653,653,653,314
|
|
20240923,093000,5550255,652,652,652,652,226
|
|
20240923,092900,5402903,654,653,654,653,3
|
|
20240923,092800,5400943,653,653,653,653,0
|
|
20240923,092700,5400943,653,653,653,653,465
|
|
20240923,092600,5097298,654,654,654,654,0
|
|
20240923,092500,5097298,654,654,654,654,0
|
|
20240923,092400,5097298,654,654,654,654,0
|
|
20240923,092300,5097298,654,654,654,654,0
|
|
20240923,092200,5097298,654,654,654,654,0
|
|
20240923,092100,5097298,654,654,654,654,0
|
|
20240923,092000,5097298,654,654,654,654,0
|
|
20240923,091900,5097298,654,654,654,654,1
|
|
20240923,091800,5096644,654,654,654,654,2
|
|
20240923,091700,5095336,655,655,655,655,0
|
|
20240923,091600,5095336,655,655,655,655,10
|
|
20240923,091500,5088786,655,655,655,655,10
|
|
20240923,091400,5082236,655,655,655,655,0
|
|
20240923,091300,5082236,655,655,655,655,38
|
|
20240923,091200,5057346,655,655,655,652,542
|
|
20240923,091100,4703158,655,655,655,655,1
|
|
20240923,091000,4702503,653,653,653,653,0
|
|
20240923,090900,4702503,653,653,653,653,0
|
|
20240923,090800,4702503,653,653,653,653,3
|
|
20240923,090700,4700544,652,652,652,652,20
|
|
20240923,090600,4687504,656,656,656,656,10
|
|
20240923,090500,4680944,656,656,656,656,0
|
|
20240923,090400,4680944,656,656,656,656,30
|
|
20240923,090300,4661264,656,655,656,655,1500
|
|
20240923,090200,3677627,656,656,656,656,100
|
|
20240923,090100,3612027,656,652,656,652,797
|
|
20240923,090000,3092359,655,655,657,655,4721
|