605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190200,190410907,710,710,710,710,8002
|
|
20240904,190100,190410907,710,710,710,710,0
|
|
20240904,190000,190410907,710,710,710,710,0
|
|
20240904,185900,190410907,710,710,710,710,0
|
|
20240904,185800,190410907,710,710,710,710,0
|
|
20240904,185700,190410907,710,710,710,710,0
|
|
20240904,185600,190410907,710,710,710,710,0
|
|
20240904,185500,190410907,710,710,710,710,0
|
|
20240904,185400,190410907,710,710,710,710,0
|
|
20240904,185300,190410907,710,710,710,710,0
|
|
20240904,185200,190410907,710,710,710,710,0
|
|
20240904,185100,190410907,710,710,710,710,0
|
|
20240904,185000,190410907,710,710,710,710,0
|
|
20240904,184900,190410907,710,710,710,710,0
|
|
20240904,184800,190410907,710,710,710,710,0
|
|
20240904,184700,190410907,710,710,710,710,0
|
|
20240904,184600,190410907,710,710,710,710,0
|
|
20240904,184500,190410907,710,710,710,710,0
|
|
20240904,184400,190410907,710,710,710,710,0
|
|
20240904,184300,190410907,710,710,710,710,0
|
|
20240904,184200,190410907,710,710,710,710,0
|
|
20240904,184100,190410907,710,710,710,710,0
|
|
20240904,184000,190410907,710,710,710,710,0
|
|
20240904,183900,190410907,710,710,710,710,0
|
|
20240904,183800,190410907,710,710,710,710,0
|
|
20240904,183700,190410907,710,710,710,710,0
|
|
20240904,183600,190410907,710,710,710,710,0
|
|
20240904,183500,190410907,710,710,710,710,0
|
|
20240904,183400,190410907,710,710,710,710,0
|
|
20240904,183300,190410907,710,710,710,710,0
|
|
20240904,183200,190410907,710,710,710,710,8002
|
|
20240904,183100,190410907,710,710,710,710,0
|
|
20240904,183000,190410907,710,710,710,710,0
|
|
20240904,182900,190410907,710,710,710,710,0
|
|
20240904,182800,190410907,710,710,710,710,0
|
|
20240904,182700,190410907,710,710,710,710,0
|
|
20240904,182600,190410907,710,710,710,710,0
|
|
20240904,182500,190410907,710,710,710,710,0
|
|
20240904,182400,190410907,710,710,710,710,0
|
|
20240904,182300,190410907,710,710,710,710,0
|
|
20240904,182200,190410907,710,710,710,710,0
|
|
20240904,182100,190410907,710,710,710,710,0
|
|
20240904,182000,190410907,710,710,710,710,0
|
|
20240904,181900,190410907,710,710,710,710,0
|
|
20240904,181800,190410907,710,710,710,710,0
|
|
20240904,181700,190410907,710,710,710,710,0
|
|
20240904,181600,190410907,710,710,710,710,0
|
|
20240904,181500,190410907,710,710,710,710,0
|
|
20240904,181400,190410907,710,710,710,710,0
|
|
20240904,181300,190410907,710,710,710,710,0
|
|
20240904,181200,190410907,710,710,710,710,0
|
|
20240904,181100,190410907,710,710,710,710,0
|
|
20240904,181000,190410907,710,710,710,710,0
|
|
20240904,180900,190410907,710,710,710,710,0
|
|
20240904,180800,190410907,710,710,710,710,0
|
|
20240904,180700,190410907,710,710,710,710,0
|
|
20240904,180600,190410907,710,710,710,710,0
|
|
20240904,180500,190410907,710,710,710,710,0
|
|
20240904,180400,190410907,710,710,710,710,0
|
|
20240904,180300,190410907,710,710,710,710,0
|
|
20240904,180200,190410907,710,710,710,710,8002
|
|
20240904,180100,190410907,710,710,710,710,0
|
|
20240904,180000,190410907,710,710,710,710,0
|
|
20240904,175900,190410907,710,710,710,710,0
|
|
20240904,175800,190410907,710,710,710,710,0
|
|
20240904,175700,190410907,710,710,710,710,0
|
|
20240904,175600,190410907,710,710,710,710,0
|
|
20240904,175500,190410907,710,710,710,710,0
|
|
20240904,175400,190410907,710,710,710,710,0
|
|
20240904,175300,190410907,710,710,710,710,0
|
|
20240904,175200,190410907,710,710,710,710,0
|
|
20240904,175100,190410907,710,710,710,710,0
|
|
20240904,175000,190410907,710,710,710,710,0
|
|
20240904,174900,190410907,710,710,710,710,0
|
|
20240904,174800,190410907,710,710,710,710,0
|
|
20240904,174700,190410907,710,710,710,710,0
|
|
20240904,174600,190410907,710,710,710,710,0
|
|
20240904,174500,190410907,710,710,710,710,0
|
|
20240904,174400,190410907,710,710,710,710,0
|
|
20240904,174300,190410907,710,710,710,710,0
|
|
20240904,174200,190410907,710,710,710,710,0
|
|
20240904,174100,190410907,710,710,710,710,0
|
|
20240904,174000,190410907,710,710,710,710,0
|
|
20240904,173900,190410907,710,710,710,710,0
|
|
20240904,173800,190410907,710,710,710,710,0
|
|
20240904,173700,190410907,710,710,710,710,0
|
|
20240904,173600,190410907,710,710,710,710,0
|
|
20240904,173500,190410907,710,710,710,710,0
|
|
20240904,173400,190410907,710,710,710,710,0
|
|
20240904,173300,190410907,710,710,710,710,0
|
|
20240904,173200,190410907,710,710,710,710,8002
|
|
20240904,173100,190410907,710,710,710,710,0
|
|
20240904,173000,190410907,710,710,710,710,0
|
|
20240904,172900,190410907,710,710,710,710,0
|
|
20240904,172800,190410907,710,710,710,710,0
|
|
20240904,172700,190410907,710,710,710,710,0
|
|
20240904,172600,190410907,710,710,710,710,0
|
|
20240904,172500,190410907,710,710,710,710,0
|
|
20240904,172400,190410907,710,710,710,710,0
|
|
20240904,172300,190410907,710,710,710,710,0
|
|
20240904,172200,190410907,710,710,710,710,0
|
|
20240904,172100,190410907,710,710,710,710,0
|
|
20240904,172000,190410907,710,710,710,710,0
|
|
20240904,171900,190410907,710,710,710,710,0
|
|
20240904,171800,190410907,710,710,710,710,0
|
|
20240904,171700,190410907,710,710,710,710,0
|
|
20240904,171600,190410907,710,710,710,710,0
|
|
20240904,171500,190410907,710,710,710,710,0
|
|
20240904,171400,190410907,710,710,710,710,0
|
|
20240904,171300,190410907,710,710,710,710,0
|
|
20240904,171200,190410907,710,710,710,710,0
|
|
20240904,171100,190410907,710,710,710,710,0
|
|
20240904,171000,190410907,710,710,710,710,0
|
|
20240904,170900,190410907,710,710,710,710,0
|
|
20240904,170800,190410907,710,710,710,710,0
|
|
20240904,170700,190410907,710,710,710,710,0
|
|
20240904,170600,190410907,710,710,710,710,0
|
|
20240904,170500,190410907,710,710,710,710,0
|
|
20240904,170400,190410907,710,710,710,710,0
|
|
20240904,170300,190410907,710,710,710,710,0
|
|
20240904,170200,190410907,710,710,710,710,8002
|
|
20240904,170100,190410907,710,710,710,710,0
|
|
20240904,170000,190410907,710,710,710,710,0
|
|
20240904,165900,190410907,710,710,710,710,0
|
|
20240904,165800,190410907,710,710,710,710,0
|
|
20240904,165700,190410907,710,710,710,710,0
|
|
20240904,165600,190410907,710,710,710,710,0
|
|
20240904,165500,190410907,710,710,710,710,0
|
|
20240904,165400,190410907,710,710,710,710,0
|
|
20240904,165300,190410907,710,710,710,710,0
|
|
20240904,165200,190410907,710,710,710,710,0
|
|
20240904,165100,190410907,710,710,710,710,0
|
|
20240904,165000,190410907,710,710,710,710,0
|
|
20240904,164900,190410907,710,710,710,710,0
|
|
20240904,164800,190410907,710,710,710,710,0
|
|
20240904,164700,190410907,710,710,710,710,0
|
|
20240904,164600,190410907,710,710,710,710,0
|
|
20240904,164500,190410907,710,710,710,710,0
|
|
20240904,164400,190410907,710,710,710,710,0
|
|
20240904,164300,190410907,710,710,710,710,0
|
|
20240904,164200,190410907,710,710,710,710,0
|
|
20240904,164100,190410907,710,710,710,710,0
|
|
20240904,164000,190410907,710,710,710,710,0
|
|
20240904,163900,190410907,710,710,710,710,0
|
|
20240904,163800,190410907,710,710,710,710,0
|
|
20240904,163700,190410907,710,710,710,710,0
|
|
20240904,163600,190410907,710,710,710,710,0
|
|
20240904,163500,190410907,710,710,710,710,0
|
|
20240904,163400,190410907,710,710,710,710,0
|
|
20240904,163300,190410907,710,710,710,710,0
|
|
20240904,163200,190410907,710,710,710,710,8002
|
|
20240904,163100,190410907,710,710,710,710,0
|
|
20240904,163000,190410907,710,710,710,710,0
|
|
20240904,162900,190410907,710,710,710,710,0
|
|
20240904,162800,190410907,710,710,710,710,0
|
|
20240904,162700,190410907,710,710,710,710,0
|
|
20240904,162600,190410907,710,710,710,710,0
|
|
20240904,162500,190410907,710,710,710,710,0
|
|
20240904,162400,190410907,710,710,710,710,0
|
|
20240904,162300,190410907,710,710,710,710,0
|
|
20240904,162200,190410907,710,710,710,710,0
|
|
20240904,162100,190410907,710,710,710,710,0
|
|
20240904,162000,190410907,710,710,710,710,0
|
|
20240904,161900,190410907,710,710,710,710,0
|
|
20240904,161800,190410907,710,710,710,710,0
|
|
20240904,161700,190410907,710,710,710,710,0
|
|
20240904,161600,190410907,710,710,710,710,0
|
|
20240904,161500,190410907,710,710,710,710,0
|
|
20240904,161400,190410907,710,710,710,710,0
|
|
20240904,161300,190410907,710,710,710,710,0
|
|
20240904,161200,190410907,710,710,710,710,0
|
|
20240904,161100,190410907,710,710,710,710,0
|
|
20240904,161000,190410907,710,710,710,710,0
|
|
20240904,160900,190410907,710,710,710,710,0
|
|
20240904,160800,190410907,710,710,710,710,0
|
|
20240904,160700,190410907,710,710,710,710,0
|
|
20240904,160600,190410907,710,710,710,710,0
|
|
20240904,160500,190410907,710,710,710,710,0
|
|
20240904,160400,190410907,710,710,710,710,0
|
|
20240904,160300,190410907,710,710,710,710,0
|
|
20240904,160200,190410907,710,710,710,710,8002
|
|
20240904,160100,190410907,710,710,710,710,0
|
|
20240904,160000,190410907,710,710,710,710,0
|
|
20240904,155900,190410907,710,710,710,710,0
|
|
20240904,155800,190410907,710,710,710,710,0
|
|
20240904,155700,190410907,710,710,710,710,0
|
|
20240904,155600,190410907,710,710,710,710,0
|
|
20240904,155500,190410907,710,710,710,710,0
|
|
20240904,155400,190410907,710,710,710,710,0
|
|
20240904,155300,190410907,710,710,710,710,0
|
|
20240904,155200,190410907,710,710,710,710,0
|
|
20240904,155100,190410907,710,710,710,710,0
|
|
20240904,155000,190410907,710,710,710,710,0
|
|
20240904,154900,190410907,710,710,710,710,0
|
|
20240904,154800,190410907,710,710,710,710,0
|
|
20240904,154700,190410907,710,710,710,710,0
|
|
20240904,154600,190410907,710,710,710,710,0
|
|
20240904,154500,190410907,710,710,710,710,0
|
|
20240904,154400,190410907,710,710,710,710,0
|
|
20240904,154300,190410907,710,710,710,710,0
|
|
20240904,154200,190410907,710,710,710,710,0
|
|
20240904,154100,190410907,710,710,710,710,0
|
|
20240904,154000,190410907,710,710,710,710,0
|
|
20240904,153900,190410907,710,710,710,710,0
|
|
20240904,153800,190410907,710,710,710,710,0
|
|
20240904,153700,190410907,710,710,710,710,0
|
|
20240904,153600,190410907,710,710,710,710,0
|
|
20240904,153500,190410907,710,710,710,710,0
|
|
20240904,153400,190410907,710,710,710,710,0
|
|
20240904,153300,190410907,710,710,710,710,0
|
|
20240904,153200,190410907,710,710,710,710,8002
|
|
20240904,153100,190410907,710,710,710,710,0
|
|
20240904,153000,190410907,710,710,710,710,8002
|
|
20240904,152900,184729487,712,712,712,712,0
|
|
20240904,152800,184729487,712,712,712,712,0
|
|
20240904,152700,184729487,712,712,712,712,0
|
|
20240904,152600,184729487,712,712,712,712,0
|
|
20240904,152500,184729487,712,712,712,712,0
|
|
20240904,152400,184729487,712,712,712,712,0
|
|
20240904,152300,184729487,712,712,712,712,0
|
|
20240904,152200,184729487,712,712,712,712,0
|
|
20240904,152100,184729487,712,712,712,712,0
|
|
20240904,152000,184729487,712,712,712,712,0
|
|
20240904,151900,184729487,712,712,712,712,0
|
|
20240904,151800,184729487,712,712,712,712,0
|
|
20240904,151700,184729487,712,712,712,712,1
|
|
20240904,151600,184728775,712,712,712,712,0
|
|
20240904,151500,184728775,712,712,712,712,39
|
|
20240904,151400,184701007,713,713,713,713,67
|
|
20240904,151300,184653236,713,713,713,713,9
|
|
20240904,151200,184646819,712,712,712,712,0
|
|
20240904,151100,184646819,712,712,712,712,0
|
|
20240904,151000,184646819,712,712,712,712,5
|
|
20240904,150900,184643259,712,712,712,712,295
|
|
20240904,150800,184433219,713,713,713,713,0
|
|
20240904,150700,184433219,713,713,713,713,4
|
|
20240904,150600,184430367,713,713,713,713,37
|
|
20240904,150500,184403986,712,712,712,712,6894
|
|
20240904,150400,179495458,713,713,713,713,0
|
|
20240904,150300,179495458,713,713,713,713,55
|
|
20240904,150200,179456243,713,713,713,713,0
|
|
20240904,150100,179456243,713,713,713,713,0
|
|
20240904,150000,179456243,713,713,713,713,0
|
|
20240904,145900,179456243,713,713,713,711,35
|
|
20240904,145800,179431336,713,713,713,713,20
|
|
20240904,145700,179417076,711,711,711,711,579
|
|
20240904,145600,179005407,713,713,713,713,582
|
|
20240904,145500,178590441,713,713,713,713,0
|
|
20240904,145400,178590441,713,711,713,711,2
|
|
20240904,145300,178589017,711,711,711,711,0
|
|
20240904,145200,178589017,711,711,711,711,0
|
|
20240904,145100,178589017,711,711,711,711,0
|
|
20240904,145000,178589017,711,711,711,711,162
|
|
20240904,144900,178473835,711,711,711,711,1
|
|
20240904,144800,178473124,711,711,711,711,0
|
|
20240904,144700,178473124,711,711,711,711,138
|
|
20240904,144600,178375006,711,711,711,711,29
|
|
20240904,144500,178354387,711,711,711,711,1
|
|
20240904,144400,178353676,711,711,711,711,73
|
|
20240904,144300,178301773,711,711,711,711,0
|
|
20240904,144200,178301773,711,711,711,711,0
|
|
20240904,144100,178301773,711,711,711,711,1
|
|
20240904,144000,178301062,711,711,711,711,26
|
|
20240904,143900,178282576,711,711,711,711,42
|
|
20240904,143800,178252714,711,711,711,711,0
|
|
20240904,143700,178252714,711,711,711,711,0
|
|
20240904,143600,178252714,711,711,711,711,0
|
|
20240904,143500,178252714,711,711,711,711,0
|
|
20240904,143400,178252714,711,711,711,711,0
|
|
20240904,143300,178252714,711,711,711,711,0
|
|
20240904,143200,178252714,711,711,711,711,0
|
|
20240904,143100,178252714,711,711,711,711,4
|
|
20240904,143000,178249870,711,711,711,711,464
|
|
20240904,142900,177919966,711,711,711,711,0
|
|
20240904,142800,177919966,711,711,711,711,14
|
|
20240904,142700,177910012,711,710,711,710,3932
|
|
20240904,142600,175117192,711,711,711,711,0
|
|
20240904,142500,175117192,711,711,711,711,0
|
|
20240904,142400,175117192,711,711,711,711,300
|
|
20240904,142300,174903892,711,711,711,711,100
|
|
20240904,142200,174832792,711,711,711,711,0
|
|
20240904,142100,174832792,711,711,711,711,2
|
|
20240904,142000,174831370,711,711,711,711,1002
|
|
20240904,141900,174118948,711,711,711,711,15236
|
|
20240904,141800,163286152,711,711,711,711,1
|
|
20240904,141700,163285441,711,711,711,711,54
|
|
20240904,141600,163247047,711,711,711,711,0
|
|
20240904,141500,163247047,711,711,711,711,1
|
|
20240904,141400,163246336,711,711,711,711,0
|
|
20240904,141300,163246336,711,711,711,711,0
|
|
20240904,141200,163246336,711,711,711,711,6
|
|
20240904,141100,163242070,711,711,711,710,2604
|
|
20240904,141000,161393226,711,711,711,711,0
|
|
20240904,140900,161393226,711,711,711,711,14
|
|
20240904,140800,161383272,711,711,711,711,141
|
|
20240904,140700,161283021,711,711,711,711,903
|
|
20240904,140600,160640988,711,712,712,711,157
|
|
20240904,140500,160529360,711,711,711,711,2003
|
|
20240904,140400,159105227,712,712,712,712,2001
|
|
20240904,140300,157680515,711,711,711,711,1551
|
|
20240904,140200,156577754,712,712,712,712,0
|
|
20240904,140100,156577754,712,712,713,712,1014
|
|
20240904,140000,155855783,712,712,712,712,8
|
|
20240904,135900,155850087,712,712,712,712,1264
|
|
20240904,135800,154950119,713,713,713,713,61
|
|
20240904,135700,154906626,713,713,713,713,88
|
|
20240904,135600,154843882,713,713,713,713,10
|
|
20240904,135500,154836752,713,713,713,713,0
|
|
20240904,135400,154836752,713,713,713,713,5
|
|
20240904,135300,154833187,713,713,713,713,0
|
|
20240904,135200,154833187,713,713,713,713,0
|
|
20240904,135100,154833187,713,713,713,713,0
|
|
20240904,135000,154833187,713,713,713,713,5
|
|
20240904,134900,154829622,712,712,712,712,70
|
|
20240904,134800,154779782,713,713,713,713,0
|
|
20240904,134700,154779782,713,713,713,713,1
|
|
20240904,134600,154779069,713,713,713,713,0
|
|
20240904,134500,154779069,713,713,713,713,0
|
|
20240904,134400,154779069,713,713,713,713,1
|
|
20240904,134300,154778356,713,713,713,713,6
|
|
20240904,134200,154774078,713,713,713,713,0
|
|
20240904,134100,154774078,713,713,713,713,0
|
|
20240904,134000,154774078,713,713,713,713,88
|
|
20240904,133900,154711334,713,713,713,713,10
|
|
20240904,133800,154704204,713,713,713,713,0
|
|
20240904,133700,154704204,713,713,713,713,100
|
|
20240904,133600,154632904,713,713,713,713,46
|
|
20240904,133500,154600106,713,713,713,713,0
|
|
20240904,133400,154600106,713,713,713,713,0
|
|
20240904,133300,154600106,713,713,713,713,0
|
|
20240904,133200,154600106,713,713,713,713,44
|
|
20240904,133100,154568734,714,714,714,714,0
|
|
20240904,133000,154568734,714,714,714,714,0
|
|
20240904,132900,154568734,714,714,714,714,10
|
|
20240904,132800,154561594,714,714,714,714,8532
|
|
20240904,132700,148469746,715,715,715,715,0
|
|
20240904,132600,148469746,715,715,715,715,0
|
|
20240904,132500,148469746,715,715,715,715,14
|
|
20240904,132400,148459736,715,715,715,715,10
|
|
20240904,132300,148452586,714,715,715,714,4
|
|
20240904,132200,148449729,715,715,715,715,20
|
|
20240904,132100,148435429,715,715,715,715,0
|
|
20240904,132000,148435429,715,715,715,715,10
|
|
20240904,131900,148428279,715,715,715,715,2
|
|
20240904,131800,148426849,714,714,714,714,85
|
|
20240904,131700,148366159,714,714,714,714,0
|
|
20240904,131600,148366159,714,714,714,714,300
|
|
20240904,131500,148151959,714,714,714,714,111
|
|
20240904,131400,148072705,714,714,714,714,1165
|
|
20240904,131300,147240895,714,714,714,714,0
|
|
20240904,131200,147240895,714,714,714,714,0
|
|
20240904,131100,147240895,714,714,714,714,0
|
|
20240904,131000,147240895,714,714,714,714,0
|
|
20240904,130900,147240895,714,714,714,714,0
|
|
20240904,130800,147240895,714,714,714,714,0
|
|
20240904,130700,147240895,714,714,714,714,1000
|
|
20240904,130600,146526895,714,714,714,714,33
|
|
20240904,130500,146503333,714,714,714,714,0
|
|
20240904,130400,146503333,714,714,714,714,2
|
|
20240904,130300,146501905,714,714,714,714,41
|
|
20240904,130200,146472631,714,714,714,714,14
|
|
20240904,130100,146462635,714,714,714,714,0
|
|
20240904,130000,146462635,714,714,714,714,8
|
|
20240904,125900,146456923,714,711,714,711,212
|
|
20240904,125800,146306188,711,711,711,711,774
|
|
20240904,125700,145755874,711,711,711,711,0
|
|
20240904,125600,145755874,711,713,713,711,15000
|
|
20240904,125500,135085191,714,714,714,714,6
|
|
20240904,125400,135080907,712,712,712,712,23
|
|
20240904,125300,135064531,713,713,713,713,0
|
|
20240904,125200,135064531,713,713,713,713,0
|
|
20240904,125100,135064531,713,713,713,713,0
|
|
20240904,125000,135064531,713,713,713,713,6
|
|
20240904,124900,135060253,714,713,714,713,2699
|
|
20240904,124800,133135865,713,713,713,713,10
|
|
20240904,124700,133128735,713,713,713,713,42
|
|
20240904,124600,133098789,714,714,714,714,715
|
|
20240904,124500,132588279,714,714,714,714,0
|
|
20240904,124400,132588279,714,714,714,714,0
|
|
20240904,124300,132588279,714,714,714,714,0
|
|
20240904,124200,132588279,714,714,714,714,0
|
|
20240904,124100,132588279,714,714,714,714,1
|
|
20240904,124000,132587565,714,714,714,714,0
|
|
20240904,123900,132587565,714,714,714,714,0
|
|
20240904,123800,132587565,714,713,714,713,1327
|
|
20240904,123700,131640414,713,713,713,713,39
|
|
20240904,123600,131612607,710,710,710,710,0
|
|
20240904,123500,131612607,710,710,710,710,0
|
|
20240904,123400,131612607,710,710,710,710,0
|
|
20240904,123300,131612607,710,711,711,710,4787
|
|
20240904,123200,128212838,711,711,711,711,0
|
|
20240904,123100,128212838,711,711,711,711,0
|
|
20240904,123000,128212838,711,711,711,711,114
|
|
20240904,122900,128131784,713,713,713,713,0
|
|
20240904,122800,128131784,713,713,713,713,0
|
|
20240904,122700,128131784,713,713,713,713,0
|
|
20240904,122600,128131784,713,713,713,713,2
|
|
20240904,122500,128130358,713,713,713,713,0
|
|
20240904,122400,128130358,713,713,713,713,7
|
|
20240904,122300,128125367,713,713,713,713,0
|
|
20240904,122200,128125367,713,713,713,713,0
|
|
20240904,122100,128125367,713,712,713,712,8013
|
|
20240904,122000,122412100,710,710,710,710,972
|
|
20240904,121900,121721980,712,712,712,712,25
|
|
20240904,121800,121704180,712,712,712,712,0
|
|
20240904,121700,121704180,712,711,712,711,135
|
|
20240904,121600,121608192,712,712,712,712,0
|
|
20240904,121500,121608192,712,712,712,711,403
|
|
20240904,121400,121321560,711,711,711,711,122
|
|
20240904,121300,121234818,711,711,711,711,55
|
|
20240904,121200,121195713,711,711,711,711,0
|
|
20240904,121100,121195713,711,711,711,711,0
|
|
20240904,121000,121195713,711,711,711,711,20
|
|
20240904,120900,121181493,711,711,711,711,0
|
|
20240904,120800,121181493,711,711,711,711,1872
|
|
20240904,120700,119850501,710,710,710,710,4707
|
|
20240904,120600,116508531,711,712,713,711,215
|
|
20240904,120500,116355490,713,711,713,711,279
|
|
20240904,120400,116157081,713,713,713,711,10778
|
|
20240904,120300,108493870,713,713,713,713,2
|
|
20240904,120200,108492444,713,713,713,713,0
|
|
20240904,120100,108492444,713,713,713,713,63
|
|
20240904,120000,108447525,713,713,713,713,16
|
|
20240904,115900,108436117,713,713,713,713,4
|
|
20240904,115800,108433265,714,714,714,714,0
|
|
20240904,115700,108433265,714,714,714,714,14
|
|
20240904,115600,108423269,711,711,711,711,0
|
|
20240904,115500,108423269,711,711,711,711,7
|
|
20240904,115400,108418292,711,711,711,711,0
|
|
20240904,115300,108418292,711,711,711,711,0
|
|
20240904,115200,108418292,711,712,712,711,2000
|
|
20240904,115100,106995529,715,715,715,715,0
|
|
20240904,115000,106995529,715,715,715,715,0
|
|
20240904,114900,106995529,715,715,715,715,0
|
|
20240904,114800,106995529,715,715,715,715,0
|
|
20240904,114700,106995529,715,715,715,715,0
|
|
20240904,114600,106995529,715,715,715,715,0
|
|
20240904,114500,106995529,715,715,715,715,0
|
|
20240904,114400,106995529,715,715,715,715,0
|
|
20240904,114300,106995529,715,715,715,715,0
|
|
20240904,114200,106995529,715,715,715,715,1
|
|
20240904,114100,106994814,712,715,715,712,3474
|
|
20240904,114000,104518034,715,715,715,715,0
|
|
20240904,113900,104518034,715,715,715,715,0
|
|
20240904,113800,104518034,715,715,715,715,0
|
|
20240904,113700,104518034,715,715,715,715,18
|
|
20240904,113600,104505164,712,713,713,712,1000
|
|
20240904,113500,103792923,713,713,713,713,1465
|
|
20240904,113400,102748378,715,715,715,715,6
|
|
20240904,113300,102744088,715,715,715,715,0
|
|
20240904,113200,102744088,715,715,715,715,100
|
|
20240904,113100,102672588,713,715,715,713,188
|
|
20240904,113000,102538508,714,714,714,714,762
|
|
20240904,112900,101994440,715,715,715,715,0
|
|
20240904,112800,101994440,715,715,715,715,0
|
|
20240904,112700,101994440,715,715,715,715,0
|
|
20240904,112600,101994440,715,715,715,715,0
|
|
20240904,112500,101994440,715,715,715,715,4
|
|
20240904,112400,101991580,715,715,715,715,1
|
|
20240904,112300,101990865,715,715,715,715,0
|
|
20240904,112200,101990865,715,714,715,714,8
|
|
20240904,112100,101985146,715,715,715,715,2
|
|
20240904,112000,101983716,715,715,715,715,0
|
|
20240904,111900,101983716,715,715,715,715,0
|
|
20240904,111800,101983716,715,715,715,715,0
|
|
20240904,111700,101983716,715,715,715,715,10
|
|
20240904,111600,101976566,715,715,715,715,0
|
|
20240904,111500,101976566,715,715,715,715,0
|
|
20240904,111400,101976566,715,715,715,715,0
|
|
20240904,111300,101976566,715,715,715,715,0
|
|
20240904,111200,101976566,715,715,715,715,271
|
|
20240904,111100,101782801,715,715,715,715,36
|
|
20240904,111000,101757061,715,715,715,715,131
|
|
20240904,110900,101663396,715,715,715,715,0
|
|
20240904,110800,101663396,715,715,715,715,0
|
|
20240904,110700,101663396,715,715,715,715,7
|
|
20240904,110600,101658391,715,715,715,715,92
|
|
20240904,110500,101592611,715,715,715,715,0
|
|
20240904,110400,101592611,715,715,715,715,43
|
|
20240904,110300,101561866,715,715,715,715,159
|
|
20240904,110200,101448181,714,714,714,714,588
|
|
20240904,110100,101028349,714,714,714,714,1
|
|
20240904,110000,101027635,714,714,714,714,3
|
|
20240904,105900,101025493,714,714,714,714,203
|
|
20240904,105800,100880551,713,713,713,713,0
|
|
20240904,105700,100880551,713,715,715,713,2
|
|
20240904,105600,100879123,715,715,715,715,0
|
|
20240904,105500,100879123,715,715,715,715,0
|
|
20240904,105400,100879123,715,715,715,715,8
|
|
20240904,105300,100873403,715,714,715,714,921
|
|
20240904,105200,100215806,714,714,714,714,60
|
|
20240904,105100,100172966,714,714,714,714,80
|
|
20240904,105000,100115846,714,714,714,714,40
|
|
20240904,104900,100087286,714,714,714,714,2250
|
|
20240904,104800,98480786,714,714,714,714,1
|
|
20240904,104700,98480072,715,715,715,715,0
|
|
20240904,104600,98480072,715,714,715,714,1072
|
|
20240904,104500,97714661,714,714,714,714,3
|
|
20240904,104400,97712519,714,714,714,714,213
|
|
20240904,104300,97560437,714,714,714,714,0
|
|
20240904,104200,97560437,714,714,714,714,151
|
|
20240904,104100,97452623,714,714,714,714,53
|
|
20240904,104000,97414781,714,713,714,713,805
|
|
20240904,103900,96840805,713,713,713,713,0
|
|
20240904,103800,96840805,713,713,713,713,1
|
|
20240904,103700,96840092,712,711,712,711,559
|
|
20240904,103600,96442584,712,712,712,711,550
|
|
20240904,103500,96051484,712,712,713,712,796
|
|
20240904,103400,95484727,712,712,712,712,333
|
|
20240904,103300,95247631,712,712,712,712,6
|
|
20240904,103200,95243359,712,712,712,712,339
|
|
20240904,103100,95001991,711,712,712,711,106
|
|
20240904,103000,94926525,712,712,712,712,100
|
|
20240904,102900,94855325,712,712,712,712,0
|
|
20240904,102800,94855325,712,712,712,712,10714
|
|
20240904,102700,87226957,713,713,713,713,18
|
|
20240904,102600,87214123,713,713,713,713,38
|
|
20240904,102500,87187029,713,713,713,713,2
|
|
20240904,102400,87185603,713,713,713,713,20
|
|
20240904,102300,87171343,713,713,713,713,140
|
|
20240904,102200,87071523,713,713,713,713,0
|
|
20240904,102100,87071523,713,712,713,712,506
|
|
20240904,102000,86711245,713,713,713,713,100
|
|
20240904,101900,86639945,713,713,713,713,7
|
|
20240904,101800,86634954,713,713,713,713,70
|
|
20240904,101700,86585044,713,713,713,713,512
|
|
20240904,101600,86219988,712,712,712,712,5
|
|
20240904,101500,86216428,712,712,712,712,49
|
|
20240904,101400,86181540,712,712,712,712,0
|
|
20240904,101300,86181540,712,712,713,712,2070
|
|
20240904,101200,84707685,713,712,713,712,2908
|
|
20240904,101100,82635186,712,712,712,712,1002
|
|
20240904,101000,81921762,713,713,713,713,30
|
|
20240904,100900,81900372,712,713,713,712,185
|
|
20240904,100800,81768615,713,713,713,713,8
|
|
20240904,100700,81762911,713,713,713,712,432
|
|
20240904,100600,81455295,713,713,713,713,27430
|
|
20240904,100500,61897705,713,712,713,712,5255
|
|
20240904,100400,58151116,713,713,713,713,30
|
|
20240904,100300,58129726,713,713,713,713,48
|
|
20240904,100200,58095502,713,713,713,713,116
|
|
20240904,100100,58012794,713,713,713,713,934
|
|
20240904,100000,57346852,713,713,714,713,260
|
|
20240904,095900,57161471,713,713,713,713,203
|
|
20240904,095800,57016732,713,713,713,713,6
|
|
20240904,095700,57012454,713,713,713,713,17
|
|
20240904,095600,57000333,713,713,713,713,50
|
|
20240904,095500,56964683,713,713,713,713,11007
|
|
20240904,095400,49116692,713,714,714,711,551
|
|
20240904,095300,48724827,713,713,713,713,0
|
|
20240904,095200,48724827,713,713,713,713,230
|
|
20240904,095100,48560837,714,713,714,713,10
|
|
20240904,095000,48553700,714,714,714,714,101
|
|
20240904,094900,48481586,714,714,714,714,201
|
|
20240904,094800,48338072,714,714,714,714,5
|
|
20240904,094700,48334502,714,714,714,714,1
|
|
20240904,094600,48333788,714,714,714,714,0
|
|
20240904,094500,48333788,714,714,714,714,0
|
|
20240904,094400,48333788,714,714,714,714,11909
|
|
20240904,094300,39830762,714,714,714,714,27
|
|
20240904,094200,39811484,713,714,714,713,24
|
|
20240904,094100,39794363,714,714,714,714,1029
|
|
20240904,094000,39059657,714,714,714,714,549
|
|
20240904,093900,38667671,714,714,714,714,297
|
|
20240904,093800,38455613,714,714,714,713,4425
|
|
20240904,093700,35300510,714,714,714,714,76
|
|
20240904,093600,35246246,711,710,714,710,1131
|
|
20240904,093500,34442267,711,711,711,711,1530
|
|
20240904,093400,33354437,711,714,714,711,20
|
|
20240904,093300,33340187,714,713,714,713,114
|
|
20240904,093200,33258891,714,714,714,713,3101
|
|
20240904,093100,31044950,714,714,714,714,979
|
|
20240904,093000,30345944,715,714,715,714,1581
|
|
20240904,092900,29217109,714,710,714,710,1810
|
|
20240904,092800,27931445,716,716,716,716,0
|
|
20240904,092700,27931445,716,715,716,714,287
|
|
20240904,092600,27726239,716,710,716,710,5021
|
|
20240904,092500,24145408,710,715,715,710,3367
|
|
20240904,092400,21754064,715,715,715,714,118
|
|
20240904,092300,21669794,714,714,715,712,4170
|
|
20240904,092200,18696695,716,716,716,716,9
|
|
20240904,092100,18690251,716,716,716,712,360
|
|
20240904,092000,18433457,716,716,716,716,1000
|
|
20240904,091900,17717457,716,716,716,715,156
|
|
20240904,091800,17605813,717,716,717,716,386
|
|
20240904,091700,17329377,712,717,717,712,474
|
|
20240904,091600,16990989,717,717,717,714,2684
|
|
20240904,091500,15073111,716,716,716,715,959
|
|
20240904,091400,14386967,716,716,716,714,1830
|
|
20240904,091300,13080267,714,714,714,712,2530
|
|
20240904,091200,11274907,715,715,715,715,1300
|
|
20240904,091100,10345407,716,716,716,716,157
|
|
20240904,091000,10232995,712,716,716,712,567
|
|
20240904,090900,9828515,716,716,717,716,219
|
|
20240904,090800,9671702,716,714,716,710,1141
|
|
20240904,090700,8861407,710,717,717,710,4713
|
|
20240904,090600,5511882,717,717,717,711,880
|
|
20240904,090500,4882622,717,717,717,717,40
|
|
20240904,090400,4853942,717,717,717,717,154
|
|
20240904,090300,4743524,717,717,718,714,2275
|
|
20240904,090200,3116677,717,717,718,717,696
|
|
20240904,090100,2617011,720,720,720,718,677
|
|
20240904,090000,2130545,721,729,729,721,2935
|