623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192000,109098860,227,227,227,227,12199
|
|
20240905,191900,109098860,227,227,227,227,0
|
|
20240905,191800,109098860,227,227,227,227,0
|
|
20240905,191700,109098860,227,227,227,227,0
|
|
20240905,191600,109098860,227,227,227,227,0
|
|
20240905,191500,109098860,227,227,227,227,0
|
|
20240905,191400,109098860,227,227,227,227,0
|
|
20240905,191300,109098860,227,227,227,227,0
|
|
20240905,191200,109098860,227,227,227,227,0
|
|
20240905,191100,109098860,227,227,227,227,0
|
|
20240905,191000,109098860,227,227,227,227,0
|
|
20240905,190900,109098860,227,227,227,227,0
|
|
20240905,190800,109098860,227,227,227,227,0
|
|
20240905,190700,109098860,227,227,227,227,0
|
|
20240905,190600,109098860,227,227,227,227,0
|
|
20240905,190500,109098860,227,227,227,227,0
|
|
20240905,190400,109098860,227,227,227,227,0
|
|
20240905,190300,109098860,227,227,227,227,0
|
|
20240905,190200,109098860,227,227,227,227,0
|
|
20240905,190100,109098860,227,227,227,227,0
|
|
20240905,190000,109098860,227,227,227,227,0
|
|
20240905,185900,109098860,227,227,227,227,0
|
|
20240905,185800,109098860,227,227,227,227,0
|
|
20240905,185700,109098860,227,227,227,227,0
|
|
20240905,185600,109098860,227,227,227,227,0
|
|
20240905,185500,109098860,227,227,227,227,0
|
|
20240905,185400,109098860,227,227,227,227,0
|
|
20240905,185300,109098860,227,227,227,227,0
|
|
20240905,185200,109098860,227,227,227,227,0
|
|
20240905,185100,109098860,227,227,227,227,0
|
|
20240905,185000,109098860,227,227,227,227,12199
|
|
20240905,184900,109098860,227,227,227,227,0
|
|
20240905,184800,109098860,227,227,227,227,0
|
|
20240905,184700,109098860,227,227,227,227,0
|
|
20240905,184600,109098860,227,227,227,227,0
|
|
20240905,184500,109098860,227,227,227,227,0
|
|
20240905,184400,109098860,227,227,227,227,0
|
|
20240905,184300,109098860,227,227,227,227,0
|
|
20240905,184200,109098860,227,227,227,227,0
|
|
20240905,184100,109098860,227,227,227,227,0
|
|
20240905,184000,109098860,227,227,227,227,0
|
|
20240905,183900,109098860,227,227,227,227,0
|
|
20240905,183800,109098860,227,227,227,227,0
|
|
20240905,183700,109098860,227,227,227,227,0
|
|
20240905,183600,109098860,227,227,227,227,0
|
|
20240905,183500,109098860,227,227,227,227,0
|
|
20240905,183400,109098860,227,227,227,227,0
|
|
20240905,183300,109098860,227,227,227,227,0
|
|
20240905,183200,109098860,227,227,227,227,0
|
|
20240905,183100,109098860,227,227,227,227,0
|
|
20240905,183000,109098860,227,227,227,227,0
|
|
20240905,182900,109098860,227,227,227,227,0
|
|
20240905,182800,109098860,227,227,227,227,0
|
|
20240905,182700,109098860,227,227,227,227,0
|
|
20240905,182600,109098860,227,227,227,227,0
|
|
20240905,182500,109098860,227,227,227,227,0
|
|
20240905,182400,109098860,227,227,227,227,0
|
|
20240905,182300,109098860,227,227,227,227,0
|
|
20240905,182200,109098860,227,227,227,227,0
|
|
20240905,182100,109098860,227,227,227,227,0
|
|
20240905,182000,109098860,227,227,227,227,12199
|
|
20240905,181900,109098860,227,227,227,227,0
|
|
20240905,181800,109098860,227,227,227,227,0
|
|
20240905,181700,109098860,227,227,227,227,0
|
|
20240905,181600,109098860,227,227,227,227,0
|
|
20240905,181500,109098860,227,227,227,227,0
|
|
20240905,181400,109098860,227,227,227,227,0
|
|
20240905,181300,109098860,227,227,227,227,0
|
|
20240905,181200,109098860,227,227,227,227,0
|
|
20240905,181100,109098860,227,227,227,227,0
|
|
20240905,181000,109098860,227,227,227,227,0
|
|
20240905,180900,109098860,227,227,227,227,0
|
|
20240905,180800,109098860,227,227,227,227,0
|
|
20240905,180700,109098860,227,227,227,227,0
|
|
20240905,180600,109098860,227,227,227,227,0
|
|
20240905,180500,109098860,227,227,227,227,0
|
|
20240905,180400,109098860,227,227,227,227,0
|
|
20240905,180300,109098860,227,227,227,227,0
|
|
20240905,180200,109098860,227,227,227,227,0
|
|
20240905,180100,109098860,227,227,227,227,0
|
|
20240905,180000,109098860,227,227,227,227,0
|
|
20240905,175900,109098860,227,227,227,227,0
|
|
20240905,175800,109098860,227,227,227,227,0
|
|
20240905,175700,109098860,227,227,227,227,0
|
|
20240905,175600,109098860,227,227,227,227,0
|
|
20240905,175500,109098860,227,227,227,227,0
|
|
20240905,175400,109098860,227,227,227,227,0
|
|
20240905,175300,109098860,227,227,227,227,0
|
|
20240905,175200,109098860,227,227,227,227,0
|
|
20240905,175100,109098860,227,227,227,227,0
|
|
20240905,175000,109098860,227,227,227,227,12199
|
|
20240905,174900,109098860,227,227,227,227,0
|
|
20240905,174800,109098860,227,227,227,227,0
|
|
20240905,174700,109098860,227,227,227,227,0
|
|
20240905,174600,109098860,227,227,227,227,0
|
|
20240905,174500,109098860,227,227,227,227,0
|
|
20240905,174400,109098860,227,227,227,227,0
|
|
20240905,174300,109098860,227,227,227,227,0
|
|
20240905,174200,109098860,227,227,227,227,0
|
|
20240905,174100,109098860,227,227,227,227,0
|
|
20240905,174000,109098860,227,227,227,227,0
|
|
20240905,173900,109098860,227,227,227,227,0
|
|
20240905,173800,109098860,227,227,227,227,0
|
|
20240905,173700,109098860,227,227,227,227,0
|
|
20240905,173600,109098860,227,227,227,227,0
|
|
20240905,173500,109098860,227,227,227,227,0
|
|
20240905,173400,109098860,227,227,227,227,0
|
|
20240905,173300,109098860,227,227,227,227,0
|
|
20240905,173200,109098860,227,227,227,227,0
|
|
20240905,173100,109098860,227,227,227,227,0
|
|
20240905,173000,109098860,227,227,227,227,0
|
|
20240905,172900,109098860,227,227,227,227,0
|
|
20240905,172800,109098860,227,227,227,227,0
|
|
20240905,172700,109098860,227,227,227,227,0
|
|
20240905,172600,109098860,227,227,227,227,0
|
|
20240905,172500,109098860,227,227,227,227,0
|
|
20240905,172400,109098860,227,227,227,227,0
|
|
20240905,172300,109098860,227,227,227,227,0
|
|
20240905,172200,109098860,227,227,227,227,0
|
|
20240905,172100,109098860,227,227,227,227,0
|
|
20240905,172000,109098860,227,227,227,227,12199
|
|
20240905,171900,109098860,227,227,227,227,0
|
|
20240905,171800,109098860,227,227,227,227,0
|
|
20240905,171700,109098860,227,227,227,227,0
|
|
20240905,171600,109098860,227,227,227,227,0
|
|
20240905,171500,109098860,227,227,227,227,0
|
|
20240905,171400,109098860,227,227,227,227,0
|
|
20240905,171300,109098860,227,227,227,227,0
|
|
20240905,171200,109098860,227,227,227,227,0
|
|
20240905,171100,109098860,227,227,227,227,0
|
|
20240905,171000,109098860,227,227,227,227,0
|
|
20240905,170900,109098860,227,227,227,227,0
|
|
20240905,170800,109098860,227,227,227,227,0
|
|
20240905,170700,109098860,227,227,227,227,0
|
|
20240905,170600,109098860,227,227,227,227,0
|
|
20240905,170500,109098860,227,227,227,227,0
|
|
20240905,170400,109098860,227,227,227,227,0
|
|
20240905,170300,109098860,227,227,227,227,0
|
|
20240905,170200,109098860,227,227,227,227,0
|
|
20240905,170100,109098860,227,227,227,227,0
|
|
20240905,170000,109098860,227,227,227,227,0
|
|
20240905,165900,109098860,227,227,227,227,0
|
|
20240905,165800,109098860,227,227,227,227,0
|
|
20240905,165700,109098860,227,227,227,227,0
|
|
20240905,165600,109098860,227,227,227,227,0
|
|
20240905,165500,109098860,227,227,227,227,0
|
|
20240905,165400,109098860,227,227,227,227,0
|
|
20240905,165300,109098860,227,227,227,227,0
|
|
20240905,165200,109098860,227,227,227,227,0
|
|
20240905,165100,109098860,227,227,227,227,0
|
|
20240905,165000,109098860,227,227,227,227,12199
|
|
20240905,164900,109098860,227,227,227,227,0
|
|
20240905,164800,109098860,227,227,227,227,0
|
|
20240905,164700,109098860,227,227,227,227,0
|
|
20240905,164600,109098860,227,227,227,227,0
|
|
20240905,164500,109098860,227,227,227,227,0
|
|
20240905,164400,109098860,227,227,227,227,0
|
|
20240905,164300,109098860,227,227,227,227,0
|
|
20240905,164200,109098860,227,227,227,227,0
|
|
20240905,164100,109098860,227,227,227,227,0
|
|
20240905,164000,109098860,227,227,227,227,0
|
|
20240905,163900,109098860,227,227,227,227,0
|
|
20240905,163800,109098860,227,227,227,227,0
|
|
20240905,163700,109098860,227,227,227,227,0
|
|
20240905,163600,109098860,227,227,227,227,0
|
|
20240905,163500,109098860,227,227,227,227,0
|
|
20240905,163400,109098860,227,227,227,227,0
|
|
20240905,163300,109098860,227,227,227,227,0
|
|
20240905,163200,109098860,227,227,227,227,0
|
|
20240905,163100,109098860,227,227,227,227,0
|
|
20240905,163000,109098860,227,227,227,227,0
|
|
20240905,162900,109098860,227,227,227,227,0
|
|
20240905,162800,109098860,227,227,227,227,0
|
|
20240905,162700,109098860,227,227,227,227,0
|
|
20240905,162600,109098860,227,227,227,227,0
|
|
20240905,162500,109098860,227,227,227,227,0
|
|
20240905,162400,109098860,227,227,227,227,0
|
|
20240905,162300,109098860,227,227,227,227,0
|
|
20240905,162200,109098860,227,227,227,227,0
|
|
20240905,162100,109098860,227,227,227,227,0
|
|
20240905,162000,109098860,227,227,227,227,12199
|
|
20240905,161900,109098860,227,227,227,227,0
|
|
20240905,161800,109098860,227,227,227,227,0
|
|
20240905,161700,109098860,227,227,227,227,0
|
|
20240905,161600,109098860,227,227,227,227,0
|
|
20240905,161500,109098860,227,227,227,227,0
|
|
20240905,161400,109098860,227,227,227,227,0
|
|
20240905,161300,109098860,227,227,227,227,0
|
|
20240905,161200,109098860,227,227,227,227,0
|
|
20240905,161100,109098860,227,227,227,227,0
|
|
20240905,161000,109098860,227,227,227,227,0
|
|
20240905,160900,109098860,227,227,227,227,0
|
|
20240905,160800,109098860,227,227,227,227,0
|
|
20240905,160700,109098860,227,227,227,227,0
|
|
20240905,160600,109098860,227,227,227,227,0
|
|
20240905,160500,109098860,227,227,227,227,0
|
|
20240905,160400,109098860,227,227,227,227,0
|
|
20240905,160300,109098860,227,227,227,227,0
|
|
20240905,160200,109098860,227,227,227,227,0
|
|
20240905,160100,109098860,227,227,227,227,0
|
|
20240905,160000,109098860,227,227,227,227,0
|
|
20240905,155900,109098860,227,227,227,227,0
|
|
20240905,155800,109098860,227,227,227,227,0
|
|
20240905,155700,109098860,227,227,227,227,0
|
|
20240905,155600,109098860,227,227,227,227,0
|
|
20240905,155500,109098860,227,227,227,227,0
|
|
20240905,155400,109098860,227,227,227,227,0
|
|
20240905,155300,109098860,227,227,227,227,0
|
|
20240905,155200,109098860,227,227,227,227,0
|
|
20240905,155100,109098860,227,227,227,227,0
|
|
20240905,155000,109098860,227,227,227,227,12199
|
|
20240905,154900,109098860,227,227,227,227,0
|
|
20240905,154800,109098860,227,227,227,227,0
|
|
20240905,154700,109098860,227,227,227,227,0
|
|
20240905,154600,109098860,227,227,227,227,0
|
|
20240905,154500,109098860,227,227,227,227,0
|
|
20240905,154400,109098860,227,227,227,227,0
|
|
20240905,154300,109098860,227,227,227,227,0
|
|
20240905,154200,109098860,227,227,227,227,0
|
|
20240905,154100,109098860,227,227,227,227,0
|
|
20240905,154000,109098860,227,227,227,227,0
|
|
20240905,153900,109098860,227,227,227,227,0
|
|
20240905,153800,109098860,227,227,227,227,0
|
|
20240905,153700,109098860,227,227,227,227,0
|
|
20240905,153600,109098860,227,227,227,227,0
|
|
20240905,153500,109098860,227,227,227,227,0
|
|
20240905,153400,109098860,227,227,227,227,0
|
|
20240905,153300,109098860,227,227,227,227,0
|
|
20240905,153200,109098860,227,227,227,227,0
|
|
20240905,153100,109098860,227,227,227,227,0
|
|
20240905,153000,109098860,227,227,227,227,12199
|
|
20240905,152900,106329687,227,227,227,227,0
|
|
20240905,152800,106329687,227,227,227,227,0
|
|
20240905,152700,106329687,227,227,227,227,0
|
|
20240905,152600,106329687,227,227,227,227,0
|
|
20240905,152500,106329687,227,227,227,227,0
|
|
20240905,152400,106329687,227,227,227,227,0
|
|
20240905,152300,106329687,227,227,227,227,0
|
|
20240905,152200,106329687,227,227,227,227,0
|
|
20240905,152100,106329687,227,227,227,227,0
|
|
20240905,152000,106329687,227,227,227,227,0
|
|
20240905,151900,106329687,227,227,227,227,962
|
|
20240905,151800,106111313,227,227,227,227,0
|
|
20240905,151700,106111313,227,227,227,227,0
|
|
20240905,151600,106111313,227,227,227,227,55
|
|
20240905,151500,106098828,227,227,227,227,1
|
|
20240905,151400,106098601,227,227,227,227,1
|
|
20240905,151300,106098374,227,227,227,227,0
|
|
20240905,151200,106098374,227,227,227,227,877
|
|
20240905,151100,105899295,227,227,227,227,150
|
|
20240905,151000,105865245,227,227,227,227,1
|
|
20240905,150900,105865018,226,226,226,226,140
|
|
20240905,150800,105833378,226,226,226,226,1000
|
|
20240905,150700,105607378,226,226,226,226,200
|
|
20240905,150600,105562178,227,227,227,227,30
|
|
20240905,150500,105555368,227,227,227,227,1695
|
|
20240905,150400,105170603,227,227,227,227,0
|
|
20240905,150300,105170603,227,227,227,227,441
|
|
20240905,150200,105070496,227,227,227,227,2100
|
|
20240905,150100,104593796,227,227,227,227,0
|
|
20240905,150000,104593796,227,227,227,227,10
|
|
20240905,145900,104591526,226,226,226,226,1999
|
|
20240905,145800,104139752,226,226,226,226,2000
|
|
20240905,145700,103687752,227,226,227,226,3001
|
|
20240905,145600,103009525,228,228,228,228,0
|
|
20240905,145500,103009525,228,228,228,228,0
|
|
20240905,145400,103009525,228,227,228,226,38
|
|
20240905,145300,103000916,226,227,227,226,800
|
|
20240905,145200,102819498,227,227,227,227,0
|
|
20240905,145100,102819498,227,228,228,227,15
|
|
20240905,145000,102816091,227,228,228,227,63
|
|
20240905,144900,102801737,228,228,228,228,0
|
|
20240905,144800,102801737,228,228,228,228,601
|
|
20240905,144700,102664709,227,228,228,227,1001
|
|
20240905,144600,102437481,228,228,228,228,5
|
|
20240905,144500,102436341,227,227,227,227,0
|
|
20240905,144400,102436341,227,228,228,227,1607
|
|
20240905,144300,102070895,228,228,228,228,0
|
|
20240905,144200,102070895,228,228,228,228,0
|
|
20240905,144100,102070895,228,228,228,228,1
|
|
20240905,144000,102070667,226,226,226,226,1039
|
|
20240905,143900,101835853,227,227,227,227,0
|
|
20240905,143800,101835853,227,227,227,227,4173
|
|
20240905,143700,100888582,227,227,227,227,0
|
|
20240905,143600,100888582,227,227,227,227,0
|
|
20240905,143500,100888582,227,227,227,227,0
|
|
20240905,143400,100888582,227,227,227,227,0
|
|
20240905,143300,100888582,227,227,227,227,30
|
|
20240905,143200,100881772,227,227,227,227,220
|
|
20240905,143100,100831832,226,227,227,226,2300
|
|
20240905,143000,100311732,227,227,227,227,0
|
|
20240905,142900,100311732,227,227,227,227,0
|
|
20240905,142800,100311732,227,227,227,227,2000
|
|
20240905,142700,99857732,227,227,227,227,1050
|
|
20240905,142600,99619382,227,226,227,226,706
|
|
20240905,142500,99459720,227,227,227,227,17
|
|
20240905,142400,99455861,226,226,226,226,5005
|
|
20240905,142300,98324731,227,227,227,227,1035
|
|
20240905,142200,98089786,228,228,228,228,0
|
|
20240905,142100,98089786,228,228,228,228,0
|
|
20240905,142000,98089786,228,228,228,228,0
|
|
20240905,141900,98089786,228,228,228,228,0
|
|
20240905,141800,98089786,228,228,228,228,0
|
|
20240905,141700,98089786,228,228,228,228,0
|
|
20240905,141600,98089786,228,228,228,228,2
|
|
20240905,141500,98089330,228,228,228,228,0
|
|
20240905,141400,98089330,228,228,228,228,0
|
|
20240905,141300,98089330,228,228,228,228,0
|
|
20240905,141200,98089330,228,228,228,228,15
|
|
20240905,141100,98085910,227,228,228,227,52
|
|
20240905,141000,98074055,228,228,228,228,0
|
|
20240905,140900,98074055,228,228,228,228,1
|
|
20240905,140800,98073827,228,228,228,228,0
|
|
20240905,140700,98073827,228,228,228,228,0
|
|
20240905,140600,98073827,228,228,228,228,2200
|
|
20240905,140500,97572227,228,227,228,227,18
|
|
20240905,140400,97568140,228,227,228,227,3651
|
|
20240905,140300,96738863,228,227,228,227,1001
|
|
20240905,140200,96511635,227,229,229,227,2729
|
|
20240905,140100,95892150,228,228,228,228,6757
|
|
20240905,140000,94351554,228,228,228,228,1
|
|
20240905,135900,94351326,228,228,228,228,1
|
|
20240905,135800,94351098,228,228,228,228,1
|
|
20240905,135700,94350870,227,227,227,227,3243
|
|
20240905,135600,93614709,227,227,227,227,1
|
|
20240905,135500,93614482,226,226,226,226,0
|
|
20240905,135400,93614482,226,226,226,226,0
|
|
20240905,135300,93614482,226,226,226,226,0
|
|
20240905,135200,93614482,226,226,226,226,0
|
|
20240905,135100,93614482,226,226,226,226,600
|
|
20240905,135000,93478882,227,227,227,227,0
|
|
20240905,134900,93478882,227,227,227,227,1101
|
|
20240905,134800,93228955,227,227,227,227,1500
|
|
20240905,134700,92888455,227,227,227,227,2000
|
|
20240905,134600,92434455,227,227,227,227,100
|
|
20240905,134500,92411755,227,227,227,227,4000
|
|
20240905,134400,91503755,227,227,227,227,110
|
|
20240905,134300,91478785,226,226,226,226,0
|
|
20240905,134200,91478785,226,226,226,226,500
|
|
20240905,134100,91365785,226,226,226,226,0
|
|
20240905,134000,91365785,226,226,226,226,0
|
|
20240905,133900,91365785,226,226,226,226,500
|
|
20240905,133800,91252785,227,227,227,227,26
|
|
20240905,133700,91246883,227,227,227,227,0
|
|
20240905,133600,91246883,227,227,227,227,5
|
|
20240905,133500,91245748,226,226,226,226,0
|
|
20240905,133400,91245748,226,226,226,226,20733
|
|
20240905,133300,86560090,227,227,227,227,0
|
|
20240905,133200,86560090,227,227,227,227,79
|
|
20240905,133100,86542157,227,228,228,227,69
|
|
20240905,133000,86526468,227,227,227,227,0
|
|
20240905,132900,86526468,227,227,227,227,0
|
|
20240905,132800,86526468,227,227,227,227,0
|
|
20240905,132700,86526468,227,227,227,227,0
|
|
20240905,132600,86526468,227,227,227,227,2486
|
|
20240905,132500,85962146,227,227,227,227,2376
|
|
20240905,132400,85422794,227,227,227,227,0
|
|
20240905,132300,85422794,227,228,228,227,30
|
|
20240905,132200,85415960,228,228,228,228,100
|
|
20240905,132100,85393160,228,228,228,228,515
|
|
20240905,132000,85275740,228,228,228,228,64
|
|
20240905,131900,85261148,228,228,228,228,10
|
|
20240905,131800,85258868,227,227,227,227,1023
|
|
20240905,131700,85026647,227,227,227,227,1000
|
|
20240905,131600,84799647,226,225,226,225,7913
|
|
20240905,131500,83011458,225,225,225,225,0
|
|
20240905,131400,83011458,225,226,226,225,3420
|
|
20240905,131300,82241638,226,226,226,226,2000
|
|
20240905,131200,81789638,226,226,226,226,106
|
|
20240905,131100,81765682,226,226,226,226,35
|
|
20240905,131000,81757772,226,226,226,226,26
|
|
20240905,130900,81751896,226,226,226,226,0
|
|
20240905,130800,81751896,226,226,226,226,1791
|
|
20240905,130700,81347130,227,227,227,227,1
|
|
20240905,130600,81346903,227,227,227,227,2
|
|
20240905,130500,81346449,226,226,226,226,1
|
|
20240905,130400,81346223,227,227,227,227,200
|
|
20240905,130300,81300823,227,227,227,227,1176
|
|
20240905,130200,81033871,227,227,227,227,1
|
|
20240905,130100,81033644,227,227,227,227,3
|
|
20240905,130000,81032963,227,226,227,226,63
|
|
20240905,125900,81018724,226,227,227,226,1764
|
|
20240905,125800,80618950,227,227,227,227,0
|
|
20240905,125700,80618950,227,227,227,227,0
|
|
20240905,125600,80618950,227,227,227,227,0
|
|
20240905,125500,80618950,227,226,227,226,9031
|
|
20240905,125400,78577943,226,226,226,226,1000
|
|
20240905,125300,78351943,226,226,226,226,0
|
|
20240905,125200,78351943,226,226,226,226,0
|
|
20240905,125100,78351943,226,226,226,226,0
|
|
20240905,125000,78351943,226,226,226,226,0
|
|
20240905,124900,78351943,226,226,226,226,0
|
|
20240905,124800,78351943,226,226,226,226,567
|
|
20240905,124700,78223801,226,226,226,226,537
|
|
20240905,124600,78102439,226,226,226,226,3000
|
|
20240905,124500,77424439,226,226,226,226,0
|
|
20240905,124400,77424439,226,226,226,226,0
|
|
20240905,124300,77424439,226,226,226,226,0
|
|
20240905,124200,77424439,226,227,227,226,2
|
|
20240905,124100,77423986,226,226,226,226,0
|
|
20240905,124000,77423986,226,226,226,226,0
|
|
20240905,123900,77423986,226,226,226,226,0
|
|
20240905,123800,77423986,226,226,226,226,0
|
|
20240905,123700,77423986,226,226,226,226,0
|
|
20240905,123600,77423986,226,226,226,226,3433
|
|
20240905,123500,76648128,227,227,227,227,0
|
|
20240905,123400,76648128,227,226,227,226,103
|
|
20240905,123300,76624840,226,226,226,226,0
|
|
20240905,123200,76624840,226,226,226,226,0
|
|
20240905,123100,76624840,226,227,227,226,8105
|
|
20240905,123000,74793005,226,226,226,226,0
|
|
20240905,122900,74793005,226,226,226,226,0
|
|
20240905,122800,74793005,226,226,226,226,0
|
|
20240905,122700,74793005,226,226,226,226,0
|
|
20240905,122600,74793005,226,226,226,226,83
|
|
20240905,122500,74774247,226,226,226,226,10117
|
|
20240905,122400,72487805,226,226,226,226,62
|
|
20240905,122300,72473793,227,228,228,227,13
|
|
20240905,122200,72470839,227,227,227,227,0
|
|
20240905,122100,72470839,227,227,227,227,0
|
|
20240905,122000,72470839,227,227,227,227,1239
|
|
20240905,121900,72189586,227,227,227,227,87
|
|
20240905,121800,72169837,228,228,228,228,269
|
|
20240905,121700,72108505,228,228,228,228,14
|
|
20240905,121600,72105313,228,228,228,228,0
|
|
20240905,121500,72105313,228,228,228,228,33
|
|
20240905,121400,72097789,229,229,229,229,0
|
|
20240905,121300,72097789,229,229,229,229,0
|
|
20240905,121200,72097789,229,229,229,229,20
|
|
20240905,121100,72093209,228,228,228,228,0
|
|
20240905,121000,72093209,228,228,228,228,0
|
|
20240905,120900,72093209,228,228,228,228,356
|
|
20240905,120800,72012041,229,229,229,229,0
|
|
20240905,120700,72012041,229,229,229,229,0
|
|
20240905,120600,72012041,229,229,229,229,0
|
|
20240905,120500,72012041,229,229,229,229,0
|
|
20240905,120400,72012041,229,229,229,229,30
|
|
20240905,120300,72005171,229,229,229,229,0
|
|
20240905,120200,72005171,229,229,229,229,0
|
|
20240905,120100,72005171,229,229,229,229,87
|
|
20240905,120000,71985248,228,228,228,228,25
|
|
20240905,115900,71979548,229,228,229,228,12
|
|
20240905,115800,71976802,228,229,229,228,10
|
|
20240905,115700,71974513,229,229,229,229,11
|
|
20240905,115600,71971994,229,229,229,229,310
|
|
20240905,115500,71901004,229,229,229,229,36
|
|
20240905,115400,71892760,229,229,229,229,100
|
|
20240905,115300,71869860,229,229,229,229,5
|
|
20240905,115200,71868715,229,229,229,229,218
|
|
20240905,115100,71818793,227,227,227,227,0
|
|
20240905,115000,71818793,227,227,227,227,3
|
|
20240905,114900,71818112,228,228,228,227,793
|
|
20240905,114800,71637398,228,228,228,228,0
|
|
20240905,114700,71637398,228,228,228,228,0
|
|
20240905,114600,71637398,228,228,228,227,3
|
|
20240905,114500,71636715,227,227,227,227,85
|
|
20240905,114400,71617420,228,228,228,228,0
|
|
20240905,114300,71617420,228,228,228,228,3
|
|
20240905,114200,71616736,227,227,227,227,1
|
|
20240905,114100,71616509,228,228,228,228,62
|
|
20240905,114000,71602373,229,229,229,228,31
|
|
20240905,113900,71595284,228,229,229,228,1031
|
|
20240905,113800,71359195,229,229,229,229,0
|
|
20240905,113700,71359195,229,227,229,227,11
|
|
20240905,113600,71356678,229,229,229,229,2001
|
|
20240905,113500,70898449,229,229,229,229,5
|
|
20240905,113400,70897304,229,229,229,229,223
|
|
20240905,113300,70846237,229,229,229,229,240
|
|
20240905,113200,70791277,229,229,229,229,357
|
|
20240905,113100,70709524,229,229,229,229,200
|
|
20240905,113000,70663724,229,229,229,229,0
|
|
20240905,112900,70663724,229,229,229,229,592
|
|
20240905,112800,70528156,229,229,229,229,9
|
|
20240905,112700,70526095,229,229,229,229,22
|
|
20240905,112600,70521057,229,228,229,228,63
|
|
20240905,112500,70506656,228,228,229,226,94
|
|
20240905,112400,70485383,228,227,228,227,9363
|
|
20240905,112300,68359892,227,227,227,227,10819
|
|
20240905,112200,65903979,226,226,226,226,801
|
|
20240905,112100,65722953,226,226,226,226,119
|
|
20240905,112000,65696059,225,226,226,225,1004
|
|
20240905,111900,65469156,226,226,226,226,3011
|
|
20240905,111800,64788670,226,226,226,226,0
|
|
20240905,111700,64788670,226,226,226,226,405
|
|
20240905,111600,64697140,226,225,226,225,3831
|
|
20240905,111500,63835164,226,225,226,225,142
|
|
20240905,111400,63803073,226,227,227,226,201
|
|
20240905,111300,63757547,227,227,227,227,5019
|
|
20240905,111200,62618234,227,227,227,227,3
|
|
20240905,111100,62617553,227,225,227,225,1104
|
|
20240905,111000,62368945,225,226,226,225,51
|
|
20240905,110900,62357420,226,227,227,226,3858
|
|
20240905,110800,61483512,227,227,227,227,8124
|
|
20240905,110700,59639364,228,228,228,228,20
|
|
20240905,110600,59634804,228,228,228,228,32
|
|
20240905,110500,59627508,228,228,228,228,1
|
|
20240905,110400,59627280,229,229,229,229,54
|
|
20240905,110300,59614914,229,229,229,229,3
|
|
20240905,110200,59614227,229,228,229,228,3507
|
|
20240905,110100,58812136,227,227,227,227,200
|
|
20240905,110000,58766736,227,227,227,227,0
|
|
20240905,105900,58766736,227,227,227,227,220
|
|
20240905,105800,58716796,227,227,227,227,0
|
|
20240905,105700,58716796,227,227,227,227,100
|
|
20240905,105600,58694096,227,227,227,227,335
|
|
20240905,105500,58618051,227,227,227,227,0
|
|
20240905,105400,58618051,227,227,227,227,1581
|
|
20240905,105300,58259164,228,228,228,228,800
|
|
20240905,105200,58076764,228,228,228,228,0
|
|
20240905,105100,58076764,228,228,228,228,2370
|
|
20240905,105000,57536404,228,228,228,228,1500
|
|
20240905,104900,57194404,228,228,228,228,1006
|
|
20240905,104800,56965036,228,228,228,228,999
|
|
20240905,104700,56737264,228,228,228,228,0
|
|
20240905,104600,56737264,228,228,228,228,90
|
|
20240905,104500,56716744,228,227,228,227,54
|
|
20240905,104400,56704468,228,228,228,228,2357
|
|
20240905,104300,56167072,227,228,228,226,474
|
|
20240905,104200,56059461,228,228,228,228,32
|
|
20240905,104100,56052165,226,226,226,226,609
|
|
20240905,104000,55914531,227,226,227,226,9594
|
|
20240905,103900,53736779,226,226,226,226,93
|
|
20240905,103800,53715761,226,226,226,226,100
|
|
20240905,103700,53693161,227,226,227,226,732
|
|
20240905,103600,53527621,226,228,228,226,3
|
|
20240905,103500,53526939,226,228,228,226,40957
|
|
20240905,103400,44270580,226,228,228,226,22497
|
|
20240905,103300,39159192,229,228,229,228,3
|
|
20240905,103200,39158506,228,229,229,228,24
|
|
20240905,103100,39153026,229,229,229,229,12
|
|
20240905,103000,39150278,229,228,229,228,52
|
|
20240905,102900,39138404,228,229,229,228,29
|
|
20240905,102800,39131774,229,229,229,229,16
|
|
20240905,102700,39128110,229,229,229,229,0
|
|
20240905,102600,39128110,229,229,229,229,293
|
|
20240905,102500,39061013,229,229,229,227,2277
|
|
20240905,102400,38543582,229,229,229,227,7882
|
|
20240905,102300,36752362,229,229,229,229,3
|
|
20240905,102200,36751675,229,229,229,229,0
|
|
20240905,102100,36751675,229,229,229,229,9
|
|
20240905,102000,36749614,229,229,229,229,3
|
|
20240905,101900,36748927,229,229,229,229,1000
|
|
20240905,101800,36519927,229,229,229,229,0
|
|
20240905,101700,36519927,229,229,229,229,325
|
|
20240905,101600,36445502,228,228,228,228,12196
|
|
20240905,101500,33664814,229,229,229,229,41
|
|
20240905,101400,33655425,228,228,228,228,2
|
|
20240905,101300,33654969,229,229,229,229,1
|
|
20240905,101200,33654740,227,229,229,227,22742
|
|
20240905,101100,28484356,230,230,230,230,10
|
|
20240905,101000,28482056,230,230,230,230,5
|
|
20240905,100900,28480906,230,230,230,230,3952
|
|
20240905,100800,27571946,229,229,229,229,2101
|
|
20240905,100700,27090817,229,229,230,229,6886
|
|
20240905,100600,25513922,230,230,230,230,5
|
|
20240905,100500,25512772,230,230,230,230,267
|
|
20240905,100400,25451362,230,230,230,229,214
|
|
20240905,100300,25402294,230,230,230,230,41
|
|
20240905,100200,25392864,231,231,231,231,17
|
|
20240905,100100,25388937,230,231,231,230,8226
|
|
20240905,100000,23496947,230,231,231,230,3308
|
|
20240905,095900,22735799,230,229,230,229,2
|
|
20240905,095800,22735340,232,230,232,229,9094
|
|
20240905,095700,20643717,230,233,233,228,64741
|
|
20240905,095600,5751959,233,233,233,233,1
|
|
20240905,095500,5751726,232,232,232,232,2
|
|
20240905,095400,5751262,232,232,232,232,104
|
|
20240905,095300,5727134,232,232,232,232,1000
|
|
20240905,095200,5495134,232,232,233,232,4
|
|
20240905,095100,5494204,232,233,233,232,201
|
|
20240905,095000,5447372,233,233,233,233,2
|
|
20240905,094900,5446906,232,232,232,232,1
|
|
20240905,094800,5446674,233,233,233,233,1
|
|
20240905,094700,5446441,233,233,233,233,1000
|
|
20240905,094600,5213441,232,232,233,232,3
|
|
20240905,094500,5212744,233,233,233,232,152
|
|
20240905,094400,5177329,233,233,233,233,0
|
|
20240905,094300,5177329,233,233,233,233,0
|
|
20240905,094200,5177329,233,233,233,233,0
|
|
20240905,094100,5177329,233,233,233,233,0
|
|
20240905,094000,5177329,233,233,233,233,208
|
|
20240905,093900,5128865,233,233,233,233,1105
|
|
20240905,093800,4871400,233,232,233,232,538
|
|
20240905,093700,4746446,232,232,232,232,40
|
|
20240905,093600,4737166,233,233,233,233,29
|
|
20240905,093500,4730409,232,232,232,232,0
|
|
20240905,093400,4730409,232,232,232,232,2
|
|
20240905,093300,4729945,232,232,232,232,0
|
|
20240905,093200,4729945,232,232,232,232,0
|
|
20240905,093100,4729945,232,232,232,232,0
|
|
20240905,093000,4729945,232,232,232,232,94
|
|
20240905,092900,4708137,231,231,231,231,0
|
|
20240905,092800,4708137,231,232,232,231,1243
|
|
20240905,092700,4421003,233,233,233,233,3706
|
|
20240905,092600,3557505,232,233,233,232,1270
|
|
20240905,092500,3262595,233,233,233,233,2
|
|
20240905,092400,3262129,233,233,233,233,0
|
|
20240905,092300,3262129,233,233,233,233,103
|
|
20240905,092200,3238130,234,234,234,234,5
|
|
20240905,092100,3236960,233,233,233,233,2
|
|
20240905,092000,3236494,232,232,232,232,0
|
|
20240905,091900,3236494,232,232,232,232,0
|
|
20240905,091800,3236494,232,232,232,232,0
|
|
20240905,091700,3236494,232,231,232,231,787
|
|
20240905,091600,3053912,231,231,231,231,0
|
|
20240905,091500,3053912,231,232,232,231,2010
|
|
20240905,091400,2589592,232,232,232,232,0
|
|
20240905,091300,2589592,232,232,232,232,102
|
|
20240905,091200,2565928,232,232,232,232,0
|
|
20240905,091100,2565928,232,232,232,232,8
|
|
20240905,091000,2564072,232,232,232,232,5
|
|
20240905,090900,2562912,232,232,232,232,179
|
|
20240905,090800,2521384,232,232,232,232,180
|
|
20240905,090700,2479624,232,232,232,232,765
|
|
20240905,090600,2302144,232,232,232,232,22
|
|
20240905,090500,2297040,233,233,233,233,5423
|
|
20240905,090400,1033481,235,235,235,233,352
|
|
20240905,090300,951109,233,233,233,233,3357
|
|
20240905,090200,168928,232,232,233,232,251
|
|
20240905,090100,110649,231,231,231,231,0
|
|
20240905,090000,110649,231,231,231,231,479
|