623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192000,147518819,231,231,231,231,11644
|
|
20240904,191900,147518819,231,231,231,231,0
|
|
20240904,191800,147518819,231,231,231,231,0
|
|
20240904,191700,147518819,231,231,231,231,0
|
|
20240904,191600,147518819,231,231,231,231,0
|
|
20240904,191500,147518819,231,231,231,231,0
|
|
20240904,191400,147518819,231,231,231,231,0
|
|
20240904,191300,147518819,231,231,231,231,0
|
|
20240904,191200,147518819,231,231,231,231,0
|
|
20240904,191100,147518819,231,231,231,231,0
|
|
20240904,191000,147518819,231,231,231,231,0
|
|
20240904,190900,147518819,231,231,231,231,0
|
|
20240904,190800,147518819,231,231,231,231,0
|
|
20240904,190700,147518819,231,231,231,231,0
|
|
20240904,190600,147518819,231,231,231,231,0
|
|
20240904,190500,147518819,231,231,231,231,0
|
|
20240904,190400,147518819,231,231,231,231,0
|
|
20240904,190300,147518819,231,231,231,231,0
|
|
20240904,190200,147518819,231,231,231,231,0
|
|
20240904,190100,147518819,231,231,231,231,0
|
|
20240904,190000,147518819,231,231,231,231,0
|
|
20240904,185900,147518819,231,231,231,231,0
|
|
20240904,185800,147518819,231,231,231,231,0
|
|
20240904,185700,147518819,231,231,231,231,0
|
|
20240904,185600,147518819,231,231,231,231,0
|
|
20240904,185500,147518819,231,231,231,231,0
|
|
20240904,185400,147518819,231,231,231,231,0
|
|
20240904,185300,147518819,231,231,231,231,0
|
|
20240904,185200,147518819,231,231,231,231,0
|
|
20240904,185100,147518819,231,231,231,231,0
|
|
20240904,185000,147518819,231,231,231,231,11644
|
|
20240904,184900,147518819,231,231,231,231,0
|
|
20240904,184800,147518819,231,231,231,231,0
|
|
20240904,184700,147518819,231,231,231,231,0
|
|
20240904,184600,147518819,231,231,231,231,0
|
|
20240904,184500,147518819,231,231,231,231,0
|
|
20240904,184400,147518819,231,231,231,231,0
|
|
20240904,184300,147518819,231,231,231,231,0
|
|
20240904,184200,147518819,231,231,231,231,0
|
|
20240904,184100,147518819,231,231,231,231,0
|
|
20240904,184000,147518819,231,231,231,231,0
|
|
20240904,183900,147518819,231,231,231,231,0
|
|
20240904,183800,147518819,231,231,231,231,0
|
|
20240904,183700,147518819,231,231,231,231,0
|
|
20240904,183600,147518819,231,231,231,231,0
|
|
20240904,183500,147518819,231,231,231,231,0
|
|
20240904,183400,147518819,231,231,231,231,0
|
|
20240904,183300,147518819,231,231,231,231,0
|
|
20240904,183200,147518819,231,231,231,231,0
|
|
20240904,183100,147518819,231,231,231,231,0
|
|
20240904,183000,147518819,231,231,231,231,0
|
|
20240904,182900,147518819,231,231,231,231,0
|
|
20240904,182800,147518819,231,231,231,231,0
|
|
20240904,182700,147518819,231,231,231,231,0
|
|
20240904,182600,147518819,231,231,231,231,0
|
|
20240904,182500,147518819,231,231,231,231,0
|
|
20240904,182400,147518819,231,231,231,231,0
|
|
20240904,182300,147518819,231,231,231,231,0
|
|
20240904,182200,147518819,231,231,231,231,0
|
|
20240904,182100,147518819,231,231,231,231,0
|
|
20240904,182000,147518819,231,231,231,231,11644
|
|
20240904,181900,147518819,231,231,231,231,0
|
|
20240904,181800,147518819,231,231,231,231,0
|
|
20240904,181700,147518819,231,231,231,231,0
|
|
20240904,181600,147518819,231,231,231,231,0
|
|
20240904,181500,147518819,231,231,231,231,0
|
|
20240904,181400,147518819,231,231,231,231,0
|
|
20240904,181300,147518819,231,231,231,231,0
|
|
20240904,181200,147518819,231,231,231,231,0
|
|
20240904,181100,147518819,231,231,231,231,0
|
|
20240904,181000,147518819,231,231,231,231,0
|
|
20240904,180900,147518819,231,231,231,231,0
|
|
20240904,180800,147518819,231,231,231,231,0
|
|
20240904,180700,147518819,231,231,231,231,0
|
|
20240904,180600,147518819,231,231,231,231,0
|
|
20240904,180500,147518819,231,231,231,231,0
|
|
20240904,180400,147518819,231,231,231,231,0
|
|
20240904,180300,147518819,231,231,231,231,0
|
|
20240904,180200,147518819,231,231,231,231,0
|
|
20240904,180100,147518819,231,231,231,231,0
|
|
20240904,180000,147518819,231,231,231,231,0
|
|
20240904,175900,147518819,231,231,231,231,0
|
|
20240904,175800,147518819,231,231,231,231,0
|
|
20240904,175700,147518819,231,231,231,231,0
|
|
20240904,175600,147518819,231,231,231,231,0
|
|
20240904,175500,147518819,231,231,231,231,0
|
|
20240904,175400,147518819,231,231,231,231,0
|
|
20240904,175300,147518819,231,231,231,231,0
|
|
20240904,175200,147518819,231,231,231,231,0
|
|
20240904,175100,147518819,231,231,231,231,0
|
|
20240904,175000,147518819,231,231,231,231,11644
|
|
20240904,174900,147518819,231,231,231,231,0
|
|
20240904,174800,147518819,231,231,231,231,0
|
|
20240904,174700,147518819,231,231,231,231,0
|
|
20240904,174600,147518819,231,231,231,231,0
|
|
20240904,174500,147518819,231,231,231,231,0
|
|
20240904,174400,147518819,231,231,231,231,0
|
|
20240904,174300,147518819,231,231,231,231,0
|
|
20240904,174200,147518819,231,231,231,231,0
|
|
20240904,174100,147518819,231,231,231,231,0
|
|
20240904,174000,147518819,231,231,231,231,0
|
|
20240904,173900,147518819,231,231,231,231,0
|
|
20240904,173800,147518819,231,231,231,231,0
|
|
20240904,173700,147518819,231,231,231,231,0
|
|
20240904,173600,147518819,231,231,231,231,0
|
|
20240904,173500,147518819,231,231,231,231,0
|
|
20240904,173400,147518819,231,231,231,231,0
|
|
20240904,173300,147518819,231,231,231,231,0
|
|
20240904,173200,147518819,231,231,231,231,0
|
|
20240904,173100,147518819,231,231,231,231,0
|
|
20240904,173000,147518819,231,231,231,231,0
|
|
20240904,172900,147518819,231,231,231,231,0
|
|
20240904,172800,147518819,231,231,231,231,0
|
|
20240904,172700,147518819,231,231,231,231,0
|
|
20240904,172600,147518819,231,231,231,231,0
|
|
20240904,172500,147518819,231,231,231,231,0
|
|
20240904,172400,147518819,231,231,231,231,0
|
|
20240904,172300,147518819,231,231,231,231,0
|
|
20240904,172200,147518819,231,231,231,231,0
|
|
20240904,172100,147518819,231,231,231,231,0
|
|
20240904,172000,147518819,231,231,231,231,11644
|
|
20240904,171900,147518819,231,231,231,231,0
|
|
20240904,171800,147518819,231,231,231,231,0
|
|
20240904,171700,147518819,231,231,231,231,0
|
|
20240904,171600,147518819,231,231,231,231,0
|
|
20240904,171500,147518819,231,231,231,231,0
|
|
20240904,171400,147518819,231,231,231,231,0
|
|
20240904,171300,147518819,231,231,231,231,0
|
|
20240904,171200,147518819,231,231,231,231,0
|
|
20240904,171100,147518819,231,231,231,231,0
|
|
20240904,171000,147518819,231,231,231,231,0
|
|
20240904,170900,147518819,231,231,231,231,0
|
|
20240904,170800,147518819,231,231,231,231,0
|
|
20240904,170700,147518819,231,231,231,231,0
|
|
20240904,170600,147518819,231,231,231,231,0
|
|
20240904,170500,147518819,231,231,231,231,0
|
|
20240904,170400,147518819,231,231,231,231,0
|
|
20240904,170300,147518819,231,231,231,231,0
|
|
20240904,170200,147518819,231,231,231,231,0
|
|
20240904,170100,147518819,231,231,231,231,0
|
|
20240904,170000,147518819,231,231,231,231,0
|
|
20240904,165900,147518819,231,231,231,231,0
|
|
20240904,165800,147518819,231,231,231,231,0
|
|
20240904,165700,147518819,231,231,231,231,0
|
|
20240904,165600,147518819,231,231,231,231,0
|
|
20240904,165500,147518819,231,231,231,231,0
|
|
20240904,165400,147518819,231,231,231,231,0
|
|
20240904,165300,147518819,231,231,231,231,0
|
|
20240904,165200,147518819,231,231,231,231,0
|
|
20240904,165100,147518819,231,231,231,231,0
|
|
20240904,165000,147518819,231,231,231,231,11644
|
|
20240904,164900,147518819,231,231,231,231,0
|
|
20240904,164800,147518819,231,231,231,231,0
|
|
20240904,164700,147518819,231,231,231,231,0
|
|
20240904,164600,147518819,231,231,231,231,0
|
|
20240904,164500,147518819,231,231,231,231,0
|
|
20240904,164400,147518819,231,231,231,231,0
|
|
20240904,164300,147518819,231,231,231,231,0
|
|
20240904,164200,147518819,231,231,231,231,0
|
|
20240904,164100,147518819,231,231,231,231,0
|
|
20240904,164000,147518819,231,231,231,231,0
|
|
20240904,163900,147518819,231,231,231,231,0
|
|
20240904,163800,147518819,231,231,231,231,0
|
|
20240904,163700,147518819,231,231,231,231,0
|
|
20240904,163600,147518819,231,231,231,231,0
|
|
20240904,163500,147518819,231,231,231,231,0
|
|
20240904,163400,147518819,231,231,231,231,0
|
|
20240904,163300,147518819,231,231,231,231,0
|
|
20240904,163200,147518819,231,231,231,231,0
|
|
20240904,163100,147518819,231,231,231,231,0
|
|
20240904,163000,147518819,231,231,231,231,0
|
|
20240904,162900,147518819,231,231,231,231,0
|
|
20240904,162800,147518819,231,231,231,231,0
|
|
20240904,162700,147518819,231,231,231,231,0
|
|
20240904,162600,147518819,231,231,231,231,0
|
|
20240904,162500,147518819,231,231,231,231,0
|
|
20240904,162400,147518819,231,231,231,231,0
|
|
20240904,162300,147518819,231,231,231,231,0
|
|
20240904,162200,147518819,231,231,231,231,0
|
|
20240904,162100,147518819,231,231,231,231,0
|
|
20240904,162000,147518819,231,231,231,231,11644
|
|
20240904,161900,147518819,231,231,231,231,0
|
|
20240904,161800,147518819,231,231,231,231,0
|
|
20240904,161700,147518819,231,231,231,231,0
|
|
20240904,161600,147518819,231,231,231,231,0
|
|
20240904,161500,147518819,231,231,231,231,0
|
|
20240904,161400,147518819,231,231,231,231,0
|
|
20240904,161300,147518819,231,231,231,231,0
|
|
20240904,161200,147518819,231,231,231,231,0
|
|
20240904,161100,147518819,231,231,231,231,0
|
|
20240904,161000,147518819,231,231,231,231,0
|
|
20240904,160900,147518819,231,231,231,231,0
|
|
20240904,160800,147518819,231,231,231,231,0
|
|
20240904,160700,147518819,231,231,231,231,0
|
|
20240904,160600,147518819,231,231,231,231,0
|
|
20240904,160500,147518819,231,231,231,231,0
|
|
20240904,160400,147518819,231,231,231,231,0
|
|
20240904,160300,147518819,231,231,231,231,0
|
|
20240904,160200,147518819,231,231,231,231,0
|
|
20240904,160100,147518819,231,231,231,231,0
|
|
20240904,160000,147518819,231,231,231,231,0
|
|
20240904,155900,147518819,231,231,231,231,0
|
|
20240904,155800,147518819,231,231,231,231,0
|
|
20240904,155700,147518819,231,231,231,231,0
|
|
20240904,155600,147518819,231,231,231,231,0
|
|
20240904,155500,147518819,231,231,231,231,0
|
|
20240904,155400,147518819,231,231,231,231,0
|
|
20240904,155300,147518819,231,231,231,231,0
|
|
20240904,155200,147518819,231,231,231,231,0
|
|
20240904,155100,147518819,231,231,231,231,0
|
|
20240904,155000,147518819,231,231,231,231,11644
|
|
20240904,154900,147518819,231,231,231,231,0
|
|
20240904,154800,147518819,231,231,231,231,0
|
|
20240904,154700,147518819,231,231,231,231,0
|
|
20240904,154600,147518819,231,231,231,231,0
|
|
20240904,154500,147518819,231,231,231,231,0
|
|
20240904,154400,147518819,231,231,231,231,0
|
|
20240904,154300,147518819,231,231,231,231,0
|
|
20240904,154200,147518819,231,231,231,231,0
|
|
20240904,154100,147518819,231,231,231,231,0
|
|
20240904,154000,147518819,231,231,231,231,0
|
|
20240904,153900,147518819,231,231,231,231,0
|
|
20240904,153800,147518819,231,231,231,231,0
|
|
20240904,153700,147518819,231,231,231,231,0
|
|
20240904,153600,147518819,231,231,231,231,0
|
|
20240904,153500,147518819,231,231,231,231,0
|
|
20240904,153400,147518819,231,231,231,231,0
|
|
20240904,153300,147518819,231,231,231,231,0
|
|
20240904,153200,147518819,231,231,231,231,0
|
|
20240904,153100,147518819,231,231,231,231,0
|
|
20240904,153000,147518819,231,231,231,231,11644
|
|
20240904,152900,144829055,230,230,230,230,0
|
|
20240904,152800,144829055,230,230,230,230,0
|
|
20240904,152700,144829055,230,230,230,230,0
|
|
20240904,152600,144829055,230,230,230,230,0
|
|
20240904,152500,144829055,230,230,230,230,0
|
|
20240904,152400,144829055,230,230,230,230,0
|
|
20240904,152300,144829055,230,230,230,230,0
|
|
20240904,152200,144829055,230,230,230,230,0
|
|
20240904,152100,144829055,230,230,230,230,0
|
|
20240904,152000,144829055,230,230,230,230,0
|
|
20240904,151900,144829055,230,230,230,230,3500
|
|
20240904,151800,144024055,230,230,230,230,6
|
|
20240904,151700,144022675,230,230,230,230,1989
|
|
20240904,151600,143565205,230,230,231,230,4323
|
|
20240904,151500,142570913,231,231,231,230,10347
|
|
20240904,151400,140188796,231,230,231,230,14079
|
|
20240904,151300,136941626,230,230,230,230,0
|
|
20240904,151200,136941626,230,230,230,230,4
|
|
20240904,151100,136940706,230,230,230,230,1
|
|
20240904,151000,136940476,229,229,229,229,0
|
|
20240904,150900,136940476,229,229,229,229,5000
|
|
20240904,150800,135795476,230,230,230,230,6
|
|
20240904,150700,135794096,230,230,230,230,0
|
|
20240904,150600,135794096,230,230,230,230,0
|
|
20240904,150500,135794096,230,230,230,230,0
|
|
20240904,150400,135794096,230,230,230,230,2
|
|
20240904,150300,135793636,230,230,230,230,150
|
|
20240904,150200,135759136,230,230,230,230,113
|
|
20240904,150100,135733146,230,230,230,230,0
|
|
20240904,150000,135733146,230,230,230,230,300
|
|
20240904,145900,135664146,227,227,227,227,0
|
|
20240904,145800,135664146,227,228,228,227,12968
|
|
20240904,145700,132715293,228,228,229,228,1643
|
|
20240904,145600,132339048,229,229,229,229,1
|
|
20240904,145500,132338819,228,229,229,228,663
|
|
20240904,145400,132186993,229,229,229,229,1
|
|
20240904,145300,132186764,226,226,226,226,0
|
|
20240904,145200,132186764,226,228,228,226,7000
|
|
20240904,145100,130600833,227,227,227,227,0
|
|
20240904,145000,130600833,227,227,227,227,0
|
|
20240904,144900,130600833,227,227,227,227,0
|
|
20240904,144800,130600833,227,229,229,227,14268
|
|
20240904,144700,127358362,229,229,229,229,55
|
|
20240904,144600,127345767,229,230,230,229,500
|
|
20240904,144500,127230967,230,230,230,230,300
|
|
20240904,144400,127161967,230,230,230,230,0
|
|
20240904,144300,127161967,230,230,230,230,996
|
|
20240904,144200,126932887,230,230,230,230,77
|
|
20240904,144100,126915177,230,230,230,230,100
|
|
20240904,144000,126892177,230,230,230,230,500
|
|
20240904,143900,126777177,230,230,230,230,0
|
|
20240904,143800,126777177,230,230,230,230,0
|
|
20240904,143700,126777177,230,230,230,230,1000
|
|
20240904,143600,126547177,230,230,230,230,100
|
|
20240904,143500,126524177,230,230,230,230,5
|
|
20240904,143400,126523027,230,230,230,230,10
|
|
20240904,143300,126520727,230,230,230,230,0
|
|
20240904,143200,126520727,230,230,230,230,400
|
|
20240904,143100,126428727,230,231,231,230,32
|
|
20240904,143000,126421337,230,230,230,230,600
|
|
20240904,142900,126283337,229,229,229,229,0
|
|
20240904,142800,126283337,229,229,229,229,0
|
|
20240904,142700,126283337,229,230,230,229,2947
|
|
20240904,142600,125607987,229,229,229,229,0
|
|
20240904,142500,125607987,229,229,229,229,352
|
|
20240904,142400,125527379,229,229,229,229,4050
|
|
20240904,142300,124599929,229,229,229,229,13
|
|
20240904,142200,124596952,229,229,229,229,0
|
|
20240904,142100,124596952,229,229,229,229,1
|
|
20240904,142000,124596723,229,229,229,229,0
|
|
20240904,141900,124596723,229,229,229,229,0
|
|
20240904,141800,124596723,229,229,229,229,13
|
|
20240904,141700,124593746,229,229,229,229,0
|
|
20240904,141600,124593746,229,229,229,229,44
|
|
20240904,141500,124583670,229,229,229,229,0
|
|
20240904,141400,124583670,229,229,229,229,500
|
|
20240904,141300,124469170,228,228,228,228,2346
|
|
20240904,141200,123934282,227,227,227,227,0
|
|
20240904,141100,123934282,227,227,227,227,0
|
|
20240904,141000,123934282,227,227,227,227,0
|
|
20240904,140900,123934282,227,227,227,227,0
|
|
20240904,140800,123934282,227,228,228,227,1960
|
|
20240904,140700,123487406,228,228,228,228,0
|
|
20240904,140600,123487406,228,228,228,228,20087
|
|
20240904,140500,118907570,228,228,228,228,0
|
|
20240904,140400,118907570,228,228,228,228,1537
|
|
20240904,140300,118557134,228,228,228,228,0
|
|
20240904,140200,118557134,228,228,228,228,25
|
|
20240904,140100,118551434,228,228,228,228,1123
|
|
20240904,140000,118295390,228,228,228,228,0
|
|
20240904,135900,118295390,228,228,228,228,1000
|
|
20240904,135800,118067390,228,228,228,228,6000
|
|
20240904,135700,116699390,229,229,229,229,0
|
|
20240904,135600,116699390,229,229,229,229,897
|
|
20240904,135500,116493977,229,229,229,229,0
|
|
20240904,135400,116493977,229,229,229,229,0
|
|
20240904,135300,116493977,229,229,229,229,0
|
|
20240904,135200,116493977,229,229,229,229,0
|
|
20240904,135100,116493977,229,229,229,229,0
|
|
20240904,135000,116493977,229,229,229,229,2678
|
|
20240904,134900,115880715,229,229,229,229,0
|
|
20240904,134800,115880715,229,229,229,229,6
|
|
20240904,134700,115879341,228,228,228,228,0
|
|
20240904,134600,115879341,228,228,228,228,7000
|
|
20240904,134500,114283341,228,228,228,228,3436
|
|
20240904,134400,113499933,228,228,228,228,0
|
|
20240904,134300,113499933,228,228,228,228,30
|
|
20240904,134200,113493093,229,229,229,229,0
|
|
20240904,134100,113493093,229,229,229,229,285
|
|
20240904,134000,113427828,229,229,229,229,0
|
|
20240904,133900,113427828,229,229,229,229,3
|
|
20240904,133800,113427141,229,229,229,229,6000
|
|
20240904,133700,112053141,228,228,228,228,0
|
|
20240904,133600,112053141,228,228,228,228,0
|
|
20240904,133500,112053141,228,229,229,228,25
|
|
20240904,133400,112047426,229,229,229,229,0
|
|
20240904,133300,112047426,229,229,229,229,0
|
|
20240904,133200,112047426,229,228,229,228,7
|
|
20240904,133100,112045825,228,229,229,228,17
|
|
20240904,133000,112041942,228,227,228,227,1464
|
|
20240904,132900,111708195,227,228,228,227,5553
|
|
20240904,132800,110445308,228,228,228,228,0
|
|
20240904,132700,110445308,228,228,228,228,0
|
|
20240904,132600,110445308,228,228,228,228,614
|
|
20240904,132500,110305316,228,228,228,228,10000
|
|
20240904,132400,108025316,229,229,229,229,0
|
|
20240904,132300,108025316,229,229,229,229,0
|
|
20240904,132200,108025316,229,229,229,229,0
|
|
20240904,132100,108025316,229,229,229,229,200
|
|
20240904,132000,107979516,229,229,229,229,45
|
|
20240904,131900,107969211,229,229,229,229,100
|
|
20240904,131800,107946311,229,229,229,229,2
|
|
20240904,131700,107945853,229,229,229,229,0
|
|
20240904,131600,107945853,229,229,229,229,0
|
|
20240904,131500,107945853,229,229,229,229,0
|
|
20240904,131400,107945853,229,229,229,229,1
|
|
20240904,131300,107945624,229,229,229,229,300
|
|
20240904,131200,107876924,229,229,229,229,87
|
|
20240904,131100,107857001,229,229,229,229,100
|
|
20240904,131000,107834101,229,229,229,229,2
|
|
20240904,130900,107833643,229,229,229,229,0
|
|
20240904,130800,107833643,229,229,229,229,60
|
|
20240904,130700,107819903,229,229,229,229,0
|
|
20240904,130600,107819903,229,229,229,229,100
|
|
20240904,130500,107797003,229,229,229,229,64
|
|
20240904,130400,107782347,229,229,229,229,330
|
|
20240904,130300,107706777,229,229,229,229,500
|
|
20240904,130200,107592277,229,228,229,227,2400
|
|
20240904,130100,107045428,229,229,229,229,2
|
|
20240904,130000,107044970,227,228,229,227,2184
|
|
20240904,125900,106547012,227,227,227,227,2357
|
|
20240904,125800,106011973,227,227,227,227,2000
|
|
20240904,125700,105557973,226,226,227,226,3003
|
|
20240904,125600,104877294,226,226,226,226,524
|
|
20240904,125500,104758870,227,227,227,227,200
|
|
20240904,125400,104713470,227,227,227,227,5
|
|
20240904,125300,104712335,226,226,226,226,1
|
|
20240904,125200,104712109,227,227,227,227,0
|
|
20240904,125100,104712109,227,227,227,226,4971
|
|
20240904,125000,103585456,227,227,227,227,901
|
|
20240904,124900,103380929,227,228,228,227,7
|
|
20240904,124800,103379334,228,227,228,227,2001
|
|
20240904,124700,102925106,227,227,227,227,412
|
|
20240904,124600,102831582,227,228,228,227,15
|
|
20240904,124500,102828166,227,227,227,227,0
|
|
20240904,124400,102828166,227,227,227,227,10
|
|
20240904,124300,102825896,227,227,227,227,0
|
|
20240904,124200,102825896,227,227,227,227,5017
|
|
20240904,124100,101687037,227,227,227,227,0
|
|
20240904,124000,101687037,227,227,227,227,1100
|
|
20240904,123900,101437337,227,227,227,226,442
|
|
20240904,123800,101337045,227,228,228,227,3960
|
|
20240904,123700,100438115,227,227,227,227,20116
|
|
20240904,123600,95871783,228,228,228,228,1
|
|
20240904,123500,95871555,227,228,228,227,75
|
|
20240904,123400,95854522,227,227,227,227,0
|
|
20240904,123300,95854522,227,227,227,227,1300
|
|
20240904,123200,95559422,228,228,228,228,0
|
|
20240904,123100,95559422,228,227,228,227,1202
|
|
20240904,123000,95286566,228,228,228,228,0
|
|
20240904,122900,95286566,228,228,228,228,513
|
|
20240904,122800,95169602,228,228,228,228,78
|
|
20240904,122700,95151818,228,229,229,228,95
|
|
20240904,122600,95130151,229,229,229,229,5
|
|
20240904,122500,95129006,229,229,229,229,0
|
|
20240904,122400,95129006,229,229,229,229,0
|
|
20240904,122300,95129006,229,229,229,229,509
|
|
20240904,122200,95012445,229,228,229,228,771
|
|
20240904,122100,94836051,228,228,228,228,376
|
|
20240904,122000,94750323,228,228,228,228,0
|
|
20240904,121900,94750323,228,228,228,228,58
|
|
20240904,121800,94737099,228,227,228,227,7498
|
|
20240904,121700,93035052,227,227,227,227,4
|
|
20240904,121600,93034144,229,229,229,229,2
|
|
20240904,121500,93033686,229,229,229,229,0
|
|
20240904,121400,93033686,229,229,229,229,174
|
|
20240904,121300,92993840,229,229,229,229,200
|
|
20240904,121200,92948040,229,228,229,228,201
|
|
20240904,121100,92902211,229,229,229,229,41
|
|
20240904,121000,92892822,229,228,229,228,6884
|
|
20240904,120900,91323269,229,229,229,229,10
|
|
20240904,120800,91320979,229,229,229,229,0
|
|
20240904,120700,91320979,229,229,229,229,20
|
|
20240904,120600,91316399,229,229,229,229,0
|
|
20240904,120500,91316399,229,229,229,229,0
|
|
20240904,120400,91316399,229,229,229,229,22
|
|
20240904,120300,91311361,228,228,228,228,0
|
|
20240904,120200,91311361,228,228,228,228,0
|
|
20240904,120100,91311361,228,228,228,228,0
|
|
20240904,120000,91311361,228,228,228,228,1
|
|
20240904,115900,91311133,229,229,229,229,7
|
|
20240904,115800,91309530,227,231,231,227,26255
|
|
20240904,115700,85343943,230,230,230,230,1366
|
|
20240904,115600,85029763,230,230,231,230,26
|
|
20240904,115500,85023778,230,230,230,230,636
|
|
20240904,115400,84877498,231,231,231,231,4
|
|
20240904,115300,84876574,231,231,231,231,0
|
|
20240904,115200,84876574,231,231,231,231,5
|
|
20240904,115100,84875419,231,231,231,231,0
|
|
20240904,115000,84875419,231,231,231,231,1
|
|
20240904,114900,84875188,230,230,230,230,3164
|
|
20240904,114800,84147468,230,230,230,230,5
|
|
20240904,114700,84146318,230,230,230,230,0
|
|
20240904,114600,84146318,230,230,230,230,0
|
|
20240904,114500,84146318,230,230,230,230,1
|
|
20240904,114400,84146088,230,230,230,230,2
|
|
20240904,114300,84145628,230,230,230,230,0
|
|
20240904,114200,84145628,230,230,230,230,1
|
|
20240904,114100,84145398,229,229,229,229,1500
|
|
20240904,114000,83801898,229,229,229,229,100
|
|
20240904,113900,83778998,230,230,230,230,106
|
|
20240904,113800,83754618,230,230,230,230,0
|
|
20240904,113700,83754618,230,230,230,230,0
|
|
20240904,113600,83754618,230,231,231,230,6801
|
|
20240904,113500,82190387,231,232,232,231,4976
|
|
20240904,113400,81040928,232,232,232,232,1501
|
|
20240904,113300,80692696,232,232,232,232,0
|
|
20240904,113200,80692696,232,232,232,232,0
|
|
20240904,113100,80692696,232,232,232,232,1
|
|
20240904,113000,80692464,232,232,232,232,111
|
|
20240904,112900,80666712,232,232,232,232,10
|
|
20240904,112800,80664392,232,232,232,232,10
|
|
20240904,112700,80662072,232,232,232,232,0
|
|
20240904,112600,80662072,232,232,232,231,73
|
|
20240904,112500,80645137,232,232,232,232,101
|
|
20240904,112400,80621705,232,232,232,232,10
|
|
20240904,112300,80619385,232,232,232,232,50
|
|
20240904,112200,80607785,232,231,232,231,452
|
|
20240904,112100,80503351,232,232,232,232,2
|
|
20240904,112000,80502887,232,232,232,232,0
|
|
20240904,111900,80502887,232,232,232,232,0
|
|
20240904,111800,80502887,232,232,232,232,0
|
|
20240904,111700,80502887,232,231,232,230,2037
|
|
20240904,111600,80033002,232,232,232,232,0
|
|
20240904,111500,80033002,232,232,232,232,10
|
|
20240904,111400,80030682,232,232,232,232,10
|
|
20240904,111300,80028362,231,231,231,231,0
|
|
20240904,111200,80028362,231,231,231,231,0
|
|
20240904,111100,80028362,231,231,231,231,1
|
|
20240904,111000,80028131,232,232,232,232,6
|
|
20240904,110900,80026739,232,232,232,230,41329
|
|
20240904,110800,70520231,231,232,232,231,1255
|
|
20240904,110700,70229121,232,232,232,232,22
|
|
20240904,110600,70224017,232,231,232,231,1125
|
|
20240904,110500,69964017,232,232,232,232,1
|
|
20240904,110400,69963785,231,231,231,231,2
|
|
20240904,110300,69963323,232,232,232,232,0
|
|
20240904,110200,69963323,232,232,232,232,300
|
|
20240904,110100,69893723,232,232,232,232,0
|
|
20240904,110000,69893723,232,232,232,232,0
|
|
20240904,105900,69893723,232,232,232,232,156
|
|
20240904,105800,69857531,232,232,232,232,160
|
|
20240904,105700,69820411,232,232,232,232,51
|
|
20240904,105600,69808579,232,232,232,232,15
|
|
20240904,105500,69805099,231,231,231,231,3
|
|
20240904,105400,69804406,232,231,232,231,20
|
|
20240904,105300,69799776,232,232,232,232,1
|
|
20240904,105200,69799544,232,232,232,232,0
|
|
20240904,105100,69799544,232,232,232,232,6
|
|
20240904,105000,69798152,232,232,232,232,1
|
|
20240904,104900,69797920,232,231,232,231,89
|
|
20240904,104800,69777359,231,232,232,230,5279
|
|
20240904,104700,68562719,232,232,232,232,192
|
|
20240904,104600,68518175,232,233,233,231,9141
|
|
20240904,104500,66406457,233,233,233,231,1012
|
|
20240904,104400,66172580,233,232,233,232,4
|
|
20240904,104300,66171650,233,233,234,233,5
|
|
20240904,104200,66170483,234,234,234,234,0
|
|
20240904,104100,66170483,234,233,234,233,41
|
|
20240904,104000,66160928,233,233,234,233,2287
|
|
20240904,103900,65627372,232,231,232,231,35421
|
|
20240904,103800,57411200,231,231,231,231,2302
|
|
20240904,103700,56879438,231,231,231,231,2005
|
|
20240904,103600,56416283,230,230,230,230,1687
|
|
20240904,103500,56028273,230,230,230,230,9
|
|
20240904,103400,56026203,230,229,230,229,2100
|
|
20240904,103300,55545203,228,228,228,228,5632
|
|
20240904,103200,54261107,227,227,227,227,0
|
|
20240904,103100,54261107,227,227,227,227,9
|
|
20240904,103000,54259064,227,227,227,227,11029
|
|
20240904,102900,51755481,228,228,228,228,0
|
|
20240904,102800,51755481,228,228,228,227,381
|
|
20240904,102700,51668644,228,227,228,227,43
|
|
20240904,102600,51658872,227,229,229,227,243
|
|
20240904,102500,51603311,228,228,228,228,0
|
|
20240904,102400,51603311,228,228,228,228,5651
|
|
20240904,102300,50314883,228,228,228,228,656
|
|
20240904,102200,50165315,228,229,229,228,3
|
|
20240904,102100,50164630,229,229,229,229,28
|
|
20240904,102000,50158218,229,229,229,229,4
|
|
20240904,101900,50157302,230,230,230,230,50
|
|
20240904,101800,50145802,230,230,230,230,32
|
|
20240904,101700,50138442,230,230,230,230,4
|
|
20240904,101600,50137522,230,230,230,230,0
|
|
20240904,101500,50137522,230,230,230,230,1
|
|
20240904,101400,50137292,230,227,230,227,12002
|
|
20240904,101300,47379955,228,228,228,228,2
|
|
20240904,101200,47379499,228,228,228,228,3
|
|
20240904,101100,47378815,228,228,228,228,10
|
|
20240904,101000,47376535,228,228,228,228,13466
|
|
20240904,100900,44306287,229,229,229,229,4503
|
|
20240904,100800,43275100,230,230,230,230,7
|
|
20240904,100700,43273490,230,230,230,230,16
|
|
20240904,100600,43269810,230,229,230,229,563
|
|
20240904,100500,43140820,229,229,229,229,9
|
|
20240904,100400,43138759,229,229,229,229,53
|
|
20240904,100300,43126622,229,229,229,229,29
|
|
20240904,100200,43119981,229,229,229,228,3031
|
|
20240904,100100,42428871,229,229,229,229,0
|
|
20240904,100000,42428871,229,229,229,229,100
|
|
20240904,095900,42405971,229,229,229,229,50
|
|
20240904,095800,42394521,228,228,228,228,147
|
|
20240904,095700,42361005,228,228,228,228,853
|
|
20240904,095600,42166521,228,228,228,228,2
|
|
20240904,095500,42166065,229,229,229,229,30
|
|
20240904,095400,42159195,229,229,229,229,30
|
|
20240904,095300,42152325,229,229,229,229,5
|
|
20240904,095200,42151180,228,228,228,228,3000
|
|
20240904,095100,41467180,228,228,228,228,1886
|
|
20240904,095000,41037172,228,228,228,228,0
|
|
20240904,094900,41037172,228,228,229,228,3190
|
|
20240904,094800,40309799,228,228,228,228,0
|
|
20240904,094700,40309799,228,227,228,227,270
|
|
20240904,094600,40248503,228,228,228,228,235
|
|
20240904,094500,40194923,228,228,228,228,0
|
|
20240904,094400,40194923,228,229,229,228,1050
|
|
20240904,094300,39954474,228,228,228,228,0
|
|
20240904,094200,39954474,228,228,228,228,1000
|
|
20240904,094100,39726474,228,228,228,228,1639
|
|
20240904,094000,39352782,229,229,229,228,2611
|
|
20240904,093900,38755088,229,229,229,229,93
|
|
20240904,093800,38733791,229,228,229,227,4382
|
|
20240904,093700,37738108,228,228,228,228,1274
|
|
20240904,093600,37447636,228,228,228,228,0
|
|
20240904,093500,37447636,228,228,228,228,15
|
|
20240904,093400,37444216,227,227,227,227,0
|
|
20240904,093300,37444216,227,227,227,227,0
|
|
20240904,093200,37444216,227,229,229,227,3
|
|
20240904,093100,37443533,227,228,228,227,1009
|
|
20240904,093000,37214415,228,228,228,228,2134
|
|
20240904,092900,36727863,228,228,228,228,1527
|
|
20240904,092800,36379707,229,229,229,229,1000
|
|
20240904,092700,36150707,229,228,229,228,1540
|
|
20240904,092600,35799547,228,228,228,228,0
|
|
20240904,092500,35799547,228,229,229,227,1268
|
|
20240904,092400,35511273,228,229,229,228,261
|
|
20240904,092300,35451544,229,229,229,228,587
|
|
20240904,092200,35317206,228,228,228,228,603
|
|
20240904,092100,35179722,229,228,229,228,1001
|
|
20240904,092000,34950494,228,229,229,228,11
|
|
20240904,091900,34947985,229,228,229,228,425
|
|
20240904,091800,34851065,228,229,229,228,373
|
|
20240904,091700,34765953,228,229,229,228,4399
|
|
20240904,091600,33762939,229,230,230,229,11
|
|
20240904,091500,33760410,229,229,229,229,10003
|
|
20240904,091400,31469723,230,230,230,230,9185
|
|
20240904,091300,29357173,230,230,230,230,2
|
|
20240904,091200,29356713,229,229,229,229,221
|
|
20240904,091100,29306104,229,229,229,229,23
|
|
20240904,091000,29300837,229,229,229,229,518
|
|
20240904,090900,29182215,229,228,229,228,358
|
|
20240904,090800,29100566,229,228,229,228,4
|
|
20240904,090700,29099651,227,229,229,227,19277
|
|
20240904,090600,24685232,229,230,230,227,1575
|
|
20240904,090500,24325319,230,229,230,229,1581
|
|
20240904,090400,23963259,230,230,231,228,7027
|
|
20240904,090300,22360095,224,230,232,221,39610
|
|
20240904,090200,13396768,232,232,232,232,14
|
|
20240904,090100,13393520,230,230,230,227,10928
|
|
20240904,090000,10899371,230,234,234,230,46668
|