623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192000,119771780,218,218,218,218,21376
|
|
20240906,191900,119771780,218,218,218,218,0
|
|
20240906,191800,119771780,218,218,218,218,0
|
|
20240906,191700,119771780,218,218,218,218,0
|
|
20240906,191600,119771780,218,218,218,218,0
|
|
20240906,191500,119771780,218,218,218,218,0
|
|
20240906,191400,119771780,218,218,218,218,0
|
|
20240906,191300,119771780,218,218,218,218,0
|
|
20240906,191200,119771780,218,218,218,218,0
|
|
20240906,191100,119771780,218,218,218,218,0
|
|
20240906,191000,119771780,218,218,218,218,0
|
|
20240906,190900,119771780,218,218,218,218,0
|
|
20240906,190800,119771780,218,218,218,218,0
|
|
20240906,190700,119771780,218,218,218,218,0
|
|
20240906,190600,119771780,218,218,218,218,0
|
|
20240906,190500,119771780,218,218,218,218,0
|
|
20240906,190400,119771780,218,218,218,218,0
|
|
20240906,190300,119771780,218,218,218,218,0
|
|
20240906,190200,119771780,218,218,218,218,0
|
|
20240906,190100,119771780,218,218,218,218,0
|
|
20240906,190000,119771780,218,218,218,218,0
|
|
20240906,185900,119771780,218,218,218,218,0
|
|
20240906,185800,119771780,218,218,218,218,0
|
|
20240906,185700,119771780,218,218,218,218,0
|
|
20240906,185600,119771780,218,218,218,218,0
|
|
20240906,185500,119771780,218,218,218,218,0
|
|
20240906,185400,119771780,218,218,218,218,0
|
|
20240906,185300,119771780,218,218,218,218,0
|
|
20240906,185200,119771780,218,218,218,218,0
|
|
20240906,185100,119771780,218,218,218,218,0
|
|
20240906,185000,119771780,218,218,218,218,21376
|
|
20240906,184900,119771780,218,218,218,218,0
|
|
20240906,184800,119771780,218,218,218,218,0
|
|
20240906,184700,119771780,218,218,218,218,0
|
|
20240906,184600,119771780,218,218,218,218,0
|
|
20240906,184500,119771780,218,218,218,218,0
|
|
20240906,184400,119771780,218,218,218,218,0
|
|
20240906,184300,119771780,218,218,218,218,0
|
|
20240906,184200,119771780,218,218,218,218,0
|
|
20240906,184100,119771780,218,218,218,218,0
|
|
20240906,184000,119771780,218,218,218,218,0
|
|
20240906,183900,119771780,218,218,218,218,0
|
|
20240906,183800,119771780,218,218,218,218,0
|
|
20240906,183700,119771780,218,218,218,218,0
|
|
20240906,183600,119771780,218,218,218,218,0
|
|
20240906,183500,119771780,218,218,218,218,0
|
|
20240906,183400,119771780,218,218,218,218,0
|
|
20240906,183300,119771780,218,218,218,218,0
|
|
20240906,183200,119771780,218,218,218,218,0
|
|
20240906,183100,119771780,218,218,218,218,0
|
|
20240906,183000,119771780,218,218,218,218,0
|
|
20240906,182900,119771780,218,218,218,218,0
|
|
20240906,182800,119771780,218,218,218,218,0
|
|
20240906,182700,119771780,218,218,218,218,0
|
|
20240906,182600,119771780,218,218,218,218,0
|
|
20240906,182500,119771780,218,218,218,218,0
|
|
20240906,182400,119771780,218,218,218,218,0
|
|
20240906,182300,119771780,218,218,218,218,0
|
|
20240906,182200,119771780,218,218,218,218,0
|
|
20240906,182100,119771780,218,218,218,218,0
|
|
20240906,182000,119771780,218,218,218,218,21376
|
|
20240906,181900,119771780,218,218,218,218,0
|
|
20240906,181800,119771780,218,218,218,218,0
|
|
20240906,181700,119771780,218,218,218,218,0
|
|
20240906,181600,119771780,218,218,218,218,0
|
|
20240906,181500,119771780,218,218,218,218,0
|
|
20240906,181400,119771780,218,218,218,218,0
|
|
20240906,181300,119771780,218,218,218,218,0
|
|
20240906,181200,119771780,218,218,218,218,0
|
|
20240906,181100,119771780,218,218,218,218,0
|
|
20240906,181000,119771780,218,218,218,218,0
|
|
20240906,180900,119771780,218,218,218,218,0
|
|
20240906,180800,119771780,218,218,218,218,0
|
|
20240906,180700,119771780,218,218,218,218,0
|
|
20240906,180600,119771780,218,218,218,218,0
|
|
20240906,180500,119771780,218,218,218,218,0
|
|
20240906,180400,119771780,218,218,218,218,0
|
|
20240906,180300,119771780,218,218,218,218,0
|
|
20240906,180200,119771780,218,218,218,218,0
|
|
20240906,180100,119771780,218,218,218,218,0
|
|
20240906,180000,119771780,218,218,218,218,0
|
|
20240906,175900,119771780,218,218,218,218,0
|
|
20240906,175800,119771780,218,218,218,218,0
|
|
20240906,175700,119771780,218,218,218,218,0
|
|
20240906,175600,119771780,218,218,218,218,0
|
|
20240906,175500,119771780,218,218,218,218,0
|
|
20240906,175400,119771780,218,218,218,218,0
|
|
20240906,175300,119771780,218,218,218,218,0
|
|
20240906,175200,119771780,218,218,218,218,0
|
|
20240906,175100,119771780,218,218,218,218,0
|
|
20240906,175000,119771780,218,218,218,218,21376
|
|
20240906,174900,119771780,218,218,218,218,0
|
|
20240906,174800,119771780,218,218,218,218,0
|
|
20240906,174700,119771780,218,218,218,218,0
|
|
20240906,174600,119771780,218,218,218,218,0
|
|
20240906,174500,119771780,218,218,218,218,0
|
|
20240906,174400,119771780,218,218,218,218,0
|
|
20240906,174300,119771780,218,218,218,218,0
|
|
20240906,174200,119771780,218,218,218,218,0
|
|
20240906,174100,119771780,218,218,218,218,0
|
|
20240906,174000,119771780,218,218,218,218,0
|
|
20240906,173900,119771780,218,218,218,218,0
|
|
20240906,173800,119771780,218,218,218,218,0
|
|
20240906,173700,119771780,218,218,218,218,0
|
|
20240906,173600,119771780,218,218,218,218,0
|
|
20240906,173500,119771780,218,218,218,218,0
|
|
20240906,173400,119771780,218,218,218,218,0
|
|
20240906,173300,119771780,218,218,218,218,0
|
|
20240906,173200,119771780,218,218,218,218,0
|
|
20240906,173100,119771780,218,218,218,218,0
|
|
20240906,173000,119771780,218,218,218,218,0
|
|
20240906,172900,119771780,218,218,218,218,0
|
|
20240906,172800,119771780,218,218,218,218,0
|
|
20240906,172700,119771780,218,218,218,218,0
|
|
20240906,172600,119771780,218,218,218,218,0
|
|
20240906,172500,119771780,218,218,218,218,0
|
|
20240906,172400,119771780,218,218,218,218,0
|
|
20240906,172300,119771780,218,218,218,218,0
|
|
20240906,172200,119771780,218,218,218,218,0
|
|
20240906,172100,119771780,218,218,218,218,0
|
|
20240906,172000,119771780,218,218,218,218,21376
|
|
20240906,171900,119771780,218,218,218,218,0
|
|
20240906,171800,119771780,218,218,218,218,0
|
|
20240906,171700,119771780,218,218,218,218,0
|
|
20240906,171600,119771780,218,218,218,218,0
|
|
20240906,171500,119771780,218,218,218,218,0
|
|
20240906,171400,119771780,218,218,218,218,0
|
|
20240906,171300,119771780,218,218,218,218,0
|
|
20240906,171200,119771780,218,218,218,218,0
|
|
20240906,171100,119771780,218,218,218,218,0
|
|
20240906,171000,119771780,218,218,218,218,0
|
|
20240906,170900,119771780,218,218,218,218,0
|
|
20240906,170800,119771780,218,218,218,218,0
|
|
20240906,170700,119771780,218,218,218,218,0
|
|
20240906,170600,119771780,218,218,218,218,0
|
|
20240906,170500,119771780,218,218,218,218,0
|
|
20240906,170400,119771780,218,218,218,218,0
|
|
20240906,170300,119771780,218,218,218,218,0
|
|
20240906,170200,119771780,218,218,218,218,0
|
|
20240906,170100,119771780,218,218,218,218,0
|
|
20240906,170000,119771780,218,218,218,218,0
|
|
20240906,165900,119771780,218,218,218,218,0
|
|
20240906,165800,119771780,218,218,218,218,0
|
|
20240906,165700,119771780,218,218,218,218,0
|
|
20240906,165600,119771780,218,218,218,218,0
|
|
20240906,165500,119771780,218,218,218,218,0
|
|
20240906,165400,119771780,218,218,218,218,0
|
|
20240906,165300,119771780,218,218,218,218,0
|
|
20240906,165200,119771780,218,218,218,218,0
|
|
20240906,165100,119771780,218,218,218,218,0
|
|
20240906,165000,119771780,218,218,218,218,21376
|
|
20240906,164900,119771780,218,218,218,218,0
|
|
20240906,164800,119771780,218,218,218,218,0
|
|
20240906,164700,119771780,218,218,218,218,0
|
|
20240906,164600,119771780,218,218,218,218,0
|
|
20240906,164500,119771780,218,218,218,218,0
|
|
20240906,164400,119771780,218,218,218,218,0
|
|
20240906,164300,119771780,218,218,218,218,0
|
|
20240906,164200,119771780,218,218,218,218,0
|
|
20240906,164100,119771780,218,218,218,218,0
|
|
20240906,164000,119771780,218,218,218,218,0
|
|
20240906,163900,119771780,218,218,218,218,0
|
|
20240906,163800,119771780,218,218,218,218,0
|
|
20240906,163700,119771780,218,218,218,218,0
|
|
20240906,163600,119771780,218,218,218,218,0
|
|
20240906,163500,119771780,218,218,218,218,0
|
|
20240906,163400,119771780,218,218,218,218,0
|
|
20240906,163300,119771780,218,218,218,218,0
|
|
20240906,163200,119771780,218,218,218,218,0
|
|
20240906,163100,119771780,218,218,218,218,0
|
|
20240906,163000,119771780,218,218,218,218,0
|
|
20240906,162900,119771780,218,218,218,218,0
|
|
20240906,162800,119771780,218,218,218,218,0
|
|
20240906,162700,119771780,218,218,218,218,0
|
|
20240906,162600,119771780,218,218,218,218,0
|
|
20240906,162500,119771780,218,218,218,218,0
|
|
20240906,162400,119771780,218,218,218,218,0
|
|
20240906,162300,119771780,218,218,218,218,0
|
|
20240906,162200,119771780,218,218,218,218,0
|
|
20240906,162100,119771780,218,218,218,218,0
|
|
20240906,162000,119771780,218,218,218,218,21376
|
|
20240906,161900,119771780,218,218,218,218,0
|
|
20240906,161800,119771780,218,218,218,218,0
|
|
20240906,161700,119771780,218,218,218,218,0
|
|
20240906,161600,119771780,218,218,218,218,0
|
|
20240906,161500,119771780,218,218,218,218,0
|
|
20240906,161400,119771780,218,218,218,218,0
|
|
20240906,161300,119771780,218,218,218,218,0
|
|
20240906,161200,119771780,218,218,218,218,0
|
|
20240906,161100,119771780,218,218,218,218,0
|
|
20240906,161000,119771780,218,218,218,218,0
|
|
20240906,160900,119771780,218,218,218,218,0
|
|
20240906,160800,119771780,218,218,218,218,0
|
|
20240906,160700,119771780,218,218,218,218,0
|
|
20240906,160600,119771780,218,218,218,218,0
|
|
20240906,160500,119771780,218,218,218,218,0
|
|
20240906,160400,119771780,218,218,218,218,0
|
|
20240906,160300,119771780,218,218,218,218,0
|
|
20240906,160200,119771780,218,218,218,218,0
|
|
20240906,160100,119771780,218,218,218,218,0
|
|
20240906,160000,119771780,218,218,218,218,0
|
|
20240906,155900,119771780,218,218,218,218,0
|
|
20240906,155800,119771780,218,218,218,218,0
|
|
20240906,155700,119771780,218,218,218,218,0
|
|
20240906,155600,119771780,218,218,218,218,0
|
|
20240906,155500,119771780,218,218,218,218,0
|
|
20240906,155400,119771780,218,218,218,218,0
|
|
20240906,155300,119771780,218,218,218,218,0
|
|
20240906,155200,119771780,218,218,218,218,0
|
|
20240906,155100,119771780,218,218,218,218,0
|
|
20240906,155000,119771780,218,218,218,218,21376
|
|
20240906,154900,119771780,218,218,218,218,0
|
|
20240906,154800,119771780,218,218,218,218,0
|
|
20240906,154700,119771780,218,218,218,218,0
|
|
20240906,154600,119771780,218,218,218,218,0
|
|
20240906,154500,119771780,218,218,218,218,0
|
|
20240906,154400,119771780,218,218,218,218,0
|
|
20240906,154300,119771780,218,218,218,218,0
|
|
20240906,154200,119771780,218,218,218,218,0
|
|
20240906,154100,119771780,218,218,218,218,0
|
|
20240906,154000,119771780,218,218,218,218,0
|
|
20240906,153900,119771780,218,218,218,218,0
|
|
20240906,153800,119771780,218,218,218,218,0
|
|
20240906,153700,119771780,218,218,218,218,0
|
|
20240906,153600,119771780,218,218,218,218,0
|
|
20240906,153500,119771780,218,218,218,218,0
|
|
20240906,153400,119771780,218,218,218,218,0
|
|
20240906,153300,119771780,218,218,218,218,0
|
|
20240906,153200,119771780,218,218,218,218,0
|
|
20240906,153100,119771780,218,218,218,218,0
|
|
20240906,153000,119771780,218,218,218,218,21376
|
|
20240906,152900,115111812,220,220,220,220,0
|
|
20240906,152800,115111812,220,220,220,220,0
|
|
20240906,152700,115111812,220,220,220,220,0
|
|
20240906,152600,115111812,220,220,220,220,0
|
|
20240906,152500,115111812,220,220,220,220,0
|
|
20240906,152400,115111812,220,220,220,220,0
|
|
20240906,152300,115111812,220,220,220,220,0
|
|
20240906,152200,115111812,220,220,220,220,0
|
|
20240906,152100,115111812,220,220,220,220,0
|
|
20240906,152000,115111812,220,220,220,220,0
|
|
20240906,151900,115111812,220,220,220,220,14
|
|
20240906,151800,115108732,220,220,220,220,10
|
|
20240906,151700,115106532,219,219,219,219,11294
|
|
20240906,151600,112633146,220,219,220,219,249
|
|
20240906,151500,112578539,219,219,219,219,0
|
|
20240906,151400,112578539,219,219,219,219,3
|
|
20240906,151300,112577882,219,219,219,219,800
|
|
20240906,151200,112402682,219,219,219,219,12
|
|
20240906,151100,112400054,220,220,220,220,5030
|
|
20240906,151000,111293454,220,220,220,220,8
|
|
20240906,150900,111291694,220,220,220,220,1356
|
|
20240906,150800,110993374,220,220,220,220,10
|
|
20240906,150700,110991174,219,220,220,219,10142
|
|
20240906,150600,108770069,220,220,220,220,1
|
|
20240906,150500,108769849,220,220,220,220,31
|
|
20240906,150400,108763029,220,220,220,220,652
|
|
20240906,150300,108619589,220,219,220,219,6734
|
|
20240906,150200,107138601,219,220,220,219,8727
|
|
20240906,150100,105225411,221,221,221,221,0
|
|
20240906,150000,105225411,221,220,221,220,7362
|
|
20240906,145900,103605659,222,222,222,222,14
|
|
20240906,145800,103602551,222,222,222,222,10
|
|
20240906,145700,103600331,222,222,222,222,1
|
|
20240906,145600,103600109,222,222,222,222,30
|
|
20240906,145500,103593449,220,220,220,220,0
|
|
20240906,145400,103593449,220,221,221,220,79
|
|
20240906,145300,103576066,222,220,222,220,1952
|
|
20240906,145200,103144674,222,222,222,222,901
|
|
20240906,145100,102944652,220,220,220,220,0
|
|
20240906,145000,102944652,220,220,220,220,10
|
|
20240906,144900,102942452,221,221,221,221,124
|
|
20240906,144800,102915048,221,220,221,220,2001
|
|
20240906,144700,102472828,220,220,221,220,56141
|
|
20240906,144600,90101807,221,221,221,221,173
|
|
20240906,144500,90063574,221,221,221,221,4
|
|
20240906,144400,90062690,220,220,220,220,1
|
|
20240906,144300,90062470,221,221,221,221,3
|
|
20240906,144200,90061807,221,221,221,221,3
|
|
20240906,144100,90061144,221,220,221,220,1728
|
|
20240906,144000,89680925,221,221,221,221,1426
|
|
20240906,143900,89365779,220,220,220,220,1
|
|
20240906,143800,89365559,220,221,221,220,11
|
|
20240906,143700,89363129,221,221,221,221,0
|
|
20240906,143600,89363129,221,221,221,221,14
|
|
20240906,143500,89360035,221,221,221,221,11
|
|
20240906,143400,89357604,220,220,220,220,1
|
|
20240906,143300,89357384,221,220,221,220,50
|
|
20240906,143200,89346336,221,221,221,221,2
|
|
20240906,143100,89345894,221,221,221,221,0
|
|
20240906,143000,89345894,221,221,221,221,300
|
|
20240906,142900,89279594,221,221,221,221,38
|
|
20240906,142800,89271196,221,221,221,221,12
|
|
20240906,142700,89268544,220,221,221,220,5142
|
|
20240906,142600,88132163,221,221,221,221,2051
|
|
20240906,142500,87678892,221,221,221,221,87
|
|
20240906,142400,87659665,221,221,221,221,5
|
|
20240906,142300,87658560,221,221,221,221,1
|
|
20240906,142200,87658339,220,220,220,220,0
|
|
20240906,142100,87658339,220,220,220,220,2
|
|
20240906,142000,87657899,220,220,220,220,0
|
|
20240906,141900,87657899,220,220,220,220,0
|
|
20240906,141800,87657899,220,221,221,220,519
|
|
20240906,141700,87543211,221,220,221,220,18
|
|
20240906,141600,87539242,220,220,220,220,0
|
|
20240906,141500,87539242,220,220,220,220,0
|
|
20240906,141400,87539242,220,221,221,220,1787
|
|
20240906,141300,87146083,221,221,221,221,18
|
|
20240906,141200,87142105,221,221,221,221,0
|
|
20240906,141100,87142105,221,221,221,221,109
|
|
20240906,141000,87118016,221,221,221,221,19
|
|
20240906,140900,87113817,220,221,221,220,2623
|
|
20240906,140800,86534215,220,221,221,220,35123
|
|
20240906,140700,78807049,221,221,221,221,2
|
|
20240906,140600,78806607,221,221,221,221,4701
|
|
20240906,140500,77767686,222,222,222,222,0
|
|
20240906,140400,77767686,222,222,222,222,0
|
|
20240906,140300,77767686,222,222,222,222,0
|
|
20240906,140200,77767686,222,222,222,222,84
|
|
20240906,140100,77749038,222,222,222,222,17928
|
|
20240906,140000,73769022,221,221,221,221,1221
|
|
20240906,135900,73499181,222,222,222,222,0
|
|
20240906,135800,73499181,222,222,222,222,57
|
|
20240906,135700,73486527,221,221,221,221,1191
|
|
20240906,135600,73223316,221,221,221,221,0
|
|
20240906,135500,73223316,221,221,221,221,0
|
|
20240906,135400,73223316,221,221,221,221,9
|
|
20240906,135300,73221327,221,220,221,220,492
|
|
20240906,135200,73112895,220,220,220,220,600
|
|
20240906,135100,72980895,221,220,221,220,3022
|
|
20240906,135000,72316030,221,221,221,221,0
|
|
20240906,134900,72316030,221,221,221,221,3
|
|
20240906,134800,72315367,220,220,220,220,0
|
|
20240906,134700,72315367,220,220,220,220,0
|
|
20240906,134600,72315367,220,220,220,220,10
|
|
20240906,134500,72313167,221,221,221,221,12
|
|
20240906,134400,72310515,221,221,221,221,0
|
|
20240906,134300,72310515,221,221,221,221,519
|
|
20240906,134200,72195816,221,221,221,221,481
|
|
20240906,134100,72089515,222,221,222,221,20004
|
|
20240906,134000,67668627,222,222,222,222,100
|
|
20240906,133900,67646427,222,222,222,222,5
|
|
20240906,133800,67645317,222,222,222,222,0
|
|
20240906,133700,67645317,222,222,222,222,294
|
|
20240906,133600,67580049,222,222,222,222,200
|
|
20240906,133500,67535649,222,222,222,222,450
|
|
20240906,133400,67435749,222,222,222,222,0
|
|
20240906,133300,67435749,222,222,222,222,138
|
|
20240906,133200,67405113,221,221,221,221,0
|
|
20240906,133100,67405113,221,221,221,221,684
|
|
20240906,133000,67253949,221,221,221,221,0
|
|
20240906,132900,67253949,221,221,221,221,0
|
|
20240906,132800,67253949,221,221,221,221,0
|
|
20240906,132700,67253949,221,221,221,221,0
|
|
20240906,132600,67253949,221,221,221,221,0
|
|
20240906,132500,67253949,221,221,221,221,0
|
|
20240906,132400,67253949,221,221,221,221,0
|
|
20240906,132300,67253949,221,221,221,221,301
|
|
20240906,132200,67187428,220,222,222,220,8303
|
|
20240906,132100,65357866,222,222,222,222,11
|
|
20240906,132000,65355424,221,222,222,221,2
|
|
20240906,131900,65354981,222,222,222,222,0
|
|
20240906,131800,65354981,222,222,222,222,0
|
|
20240906,131700,65354981,222,222,222,221,6
|
|
20240906,131600,65353650,221,221,221,221,3150
|
|
20240906,131500,64657500,221,221,221,221,2
|
|
20240906,131400,64657058,222,222,222,222,1
|
|
20240906,131300,64656836,221,221,221,221,0
|
|
20240906,131200,64656836,221,221,221,221,0
|
|
20240906,131100,64656836,221,221,221,221,0
|
|
20240906,131000,64656836,221,221,221,221,0
|
|
20240906,130900,64656836,221,221,221,221,5000
|
|
20240906,130800,63551836,221,221,221,221,0
|
|
20240906,130700,63551836,221,221,221,221,0
|
|
20240906,130600,63551836,221,221,221,221,0
|
|
20240906,130500,63551836,221,221,221,221,308
|
|
20240906,130400,63483768,222,222,222,222,0
|
|
20240906,130300,63483768,222,222,222,222,1
|
|
20240906,130200,63483546,221,221,221,221,0
|
|
20240906,130100,63483546,221,222,222,221,2
|
|
20240906,130000,63483103,221,221,221,221,1
|
|
20240906,125900,63482882,222,222,222,222,1
|
|
20240906,125800,63482660,222,222,222,222,0
|
|
20240906,125700,63482660,222,222,222,222,1
|
|
20240906,125600,63482438,221,221,221,221,2
|
|
20240906,125500,63481996,221,221,221,221,3000
|
|
20240906,125400,62818996,221,221,221,221,0
|
|
20240906,125300,62818996,221,221,221,221,8084
|
|
20240906,125200,61032432,221,221,221,221,0
|
|
20240906,125100,61032432,221,221,221,221,5000
|
|
20240906,125000,59927432,222,222,222,222,1
|
|
20240906,124900,59927210,221,221,221,221,2
|
|
20240906,124800,59926768,221,221,221,221,1
|
|
20240906,124700,59926547,220,221,221,220,313
|
|
20240906,124600,59857375,221,221,221,221,0
|
|
20240906,124500,59857375,221,221,221,221,9
|
|
20240906,124400,59855386,221,221,221,221,5
|
|
20240906,124300,59854281,221,221,221,221,0
|
|
20240906,124200,59854281,221,221,221,221,362
|
|
20240906,124100,59774279,221,221,222,221,105
|
|
20240906,124000,59751073,221,221,222,221,20805
|
|
20240906,123900,55134821,221,221,221,221,6
|
|
20240906,123800,55133495,221,221,221,221,25
|
|
20240906,123700,55127970,221,221,221,221,10
|
|
20240906,123600,55125760,221,221,221,221,11
|
|
20240906,123500,55123329,221,220,221,220,551
|
|
20240906,123400,55001951,221,222,222,220,5
|
|
20240906,123300,55000846,221,222,222,221,30
|
|
20240906,123200,54994215,221,221,221,221,9
|
|
20240906,123100,54992226,222,222,222,222,0
|
|
20240906,123000,54992226,222,220,222,220,2
|
|
20240906,122900,54991784,222,222,222,222,1
|
|
20240906,122800,54991562,221,221,222,221,22
|
|
20240906,122700,54986699,221,221,221,221,27
|
|
20240906,122600,54980732,222,221,222,221,39
|
|
20240906,122500,54972105,222,222,222,222,0
|
|
20240906,122400,54972105,222,222,222,220,5201
|
|
20240906,122300,53823935,222,221,222,221,4122
|
|
20240906,122200,52912972,221,221,221,221,453
|
|
20240906,122100,52812859,221,221,221,221,537
|
|
20240906,122000,52694182,220,220,220,220,0
|
|
20240906,121900,52694182,220,220,220,220,0
|
|
20240906,121800,52694182,220,220,220,220,1
|
|
20240906,121700,52693962,222,222,222,222,1
|
|
20240906,121600,52693740,222,222,222,221,125
|
|
20240906,121500,52666002,221,222,222,221,40
|
|
20240906,121400,52657161,221,221,221,221,0
|
|
20240906,121300,52657161,221,221,221,221,0
|
|
20240906,121200,52657161,221,221,221,221,5
|
|
20240906,121100,52656056,220,220,220,220,100
|
|
20240906,121000,52634056,220,220,220,220,39
|
|
20240906,120900,52625476,220,220,220,220,1
|
|
20240906,120800,52625256,222,220,222,220,13
|
|
20240906,120700,52622394,221,220,222,220,10
|
|
20240906,120600,52620190,220,220,220,220,1
|
|
20240906,120500,52619970,220,222,222,220,145
|
|
20240906,120400,52587826,221,221,221,221,5
|
|
20240906,120300,52586721,222,222,222,222,300
|
|
20240906,120200,52520121,222,222,222,222,213
|
|
20240906,120100,52472835,222,222,222,222,300
|
|
20240906,120000,52406235,222,222,222,222,0
|
|
20240906,115900,52406235,222,222,222,222,500
|
|
20240906,115800,52295235,222,222,222,222,600
|
|
20240906,115700,52162035,222,222,222,222,0
|
|
20240906,115600,52162035,222,222,222,222,0
|
|
20240906,115500,52162035,222,222,222,222,1
|
|
20240906,115400,52161813,220,220,220,220,20
|
|
20240906,115300,52157413,222,222,222,222,1
|
|
20240906,115200,52157191,222,220,222,220,509
|
|
20240906,115100,52044209,220,220,220,220,25
|
|
20240906,115000,52038709,221,221,221,221,3601
|
|
20240906,114900,51242888,222,222,222,222,200
|
|
20240906,114800,51198488,220,220,220,220,2500
|
|
20240906,114700,50648488,220,220,220,220,3750
|
|
20240906,114600,49823488,220,220,220,220,0
|
|
20240906,114500,49823488,220,220,220,220,0
|
|
20240906,114400,49823488,220,220,220,220,2000
|
|
20240906,114300,49383488,220,220,220,220,0
|
|
20240906,114200,49383488,220,220,220,220,0
|
|
20240906,114100,49383488,220,221,221,220,212
|
|
20240906,114000,49336648,221,220,221,220,6904
|
|
20240906,113900,47814951,221,221,221,221,913
|
|
20240906,113800,47613178,222,222,222,222,1
|
|
20240906,113700,47612956,221,221,221,221,5000
|
|
20240906,113600,46507956,221,222,222,221,4004
|
|
20240906,113500,45623068,222,222,222,222,0
|
|
20240906,113400,45623068,222,222,222,222,41
|
|
20240906,113300,45613966,221,221,221,221,0
|
|
20240906,113200,45613966,221,221,221,221,517
|
|
20240906,113100,45499709,220,221,221,220,55
|
|
20240906,113000,45487599,220,221,221,220,466
|
|
20240906,112900,45384813,221,221,221,221,111
|
|
20240906,112800,45360282,220,220,220,220,0
|
|
20240906,112700,45360282,220,220,220,220,0
|
|
20240906,112600,45360282,220,220,221,220,324
|
|
20240906,112500,45288902,220,220,220,220,3000
|
|
20240906,112400,44628902,220,220,220,220,1199
|
|
20240906,112300,44365122,220,221,221,220,978
|
|
20240906,112200,44149561,220,221,222,220,2192
|
|
20240906,112100,43663938,220,221,221,220,408
|
|
20240906,112000,43574161,221,221,221,221,57
|
|
20240906,111900,43561564,221,221,221,221,25
|
|
20240906,111800,43556039,221,221,221,221,0
|
|
20240906,111700,43556039,221,222,222,221,11
|
|
20240906,111600,43553602,222,222,222,222,0
|
|
20240906,111500,43553602,222,222,222,222,1
|
|
20240906,111400,43553380,221,221,221,221,2293
|
|
20240906,111300,43046627,221,221,221,221,0
|
|
20240906,111200,43046627,221,221,222,221,4568
|
|
20240906,111100,42037098,221,221,221,221,0
|
|
20240906,111000,42037098,221,221,221,221,2460
|
|
20240906,110900,41493438,222,222,222,222,0
|
|
20240906,110800,41493438,222,222,222,222,1
|
|
20240906,110700,41493216,221,222,222,221,7783
|
|
20240906,110600,39771671,222,222,222,222,200
|
|
20240906,110500,39727271,222,222,222,222,0
|
|
20240906,110400,39727271,222,222,222,222,0
|
|
20240906,110300,39727271,222,222,222,222,19
|
|
20240906,110200,39723053,222,222,222,222,500
|
|
20240906,110100,39612053,222,222,222,222,710
|
|
20240906,110000,39454433,222,222,222,222,0
|
|
20240906,105900,39454433,222,222,222,222,0
|
|
20240906,105800,39454433,222,222,222,222,0
|
|
20240906,105700,39454433,222,222,222,222,6
|
|
20240906,105600,39453101,222,222,222,222,1
|
|
20240906,105500,39452879,223,223,223,223,0
|
|
20240906,105400,39452879,223,222,223,222,4195
|
|
20240906,105300,38521578,222,222,222,222,3915
|
|
20240906,105200,37652448,221,221,221,221,0
|
|
20240906,105100,37652448,221,221,221,221,0
|
|
20240906,105000,37652448,221,221,221,221,0
|
|
20240906,104900,37652448,221,221,221,221,523
|
|
20240906,104800,37536865,221,221,221,221,2020
|
|
20240906,104700,37090445,222,222,222,222,100
|
|
20240906,104600,37068245,222,221,222,221,3356
|
|
20240906,104500,36326540,221,221,221,221,0
|
|
20240906,104400,36326540,221,221,221,221,1160
|
|
20240906,104300,36070180,221,221,221,221,115
|
|
20240906,104200,36044765,221,221,221,221,121
|
|
20240906,104100,36018024,221,221,221,221,10332
|
|
20240906,104000,33734652,222,222,222,222,0
|
|
20240906,103900,33734652,222,222,222,222,5
|
|
20240906,103800,33733542,222,222,222,222,0
|
|
20240906,103700,33733542,222,222,222,222,20
|
|
20240906,103600,33729102,221,221,221,221,4000
|
|
20240906,103500,32845102,221,221,221,221,100
|
|
20240906,103400,32823002,222,222,222,222,200
|
|
20240906,103300,32778602,222,222,222,222,100
|
|
20240906,103200,32756402,222,222,222,222,40
|
|
20240906,103100,32747522,222,222,222,222,100
|
|
20240906,103000,32725322,222,222,222,222,27
|
|
20240906,102900,32719328,221,221,221,221,400
|
|
20240906,102800,32630928,221,223,223,220,7663
|
|
20240906,102700,30937445,223,223,223,223,0
|
|
20240906,102600,30937445,223,223,223,223,0
|
|
20240906,102500,30937445,223,222,223,222,5
|
|
20240906,102400,30936334,222,222,222,222,43
|
|
20240906,102300,30926788,222,222,222,222,37
|
|
20240906,102200,30918574,222,222,222,222,1000
|
|
20240906,102100,30696574,221,223,223,220,2034
|
|
20240906,102000,30247254,223,223,223,223,0
|
|
20240906,101900,30247254,223,223,223,223,0
|
|
20240906,101800,30247254,223,221,223,220,6139
|
|
20240906,101700,28887353,221,221,221,221,4000
|
|
20240906,101600,28003353,222,222,222,222,1
|
|
20240906,101500,28003131,222,222,222,222,47
|
|
20240906,101400,27992697,222,221,222,221,295
|
|
20240906,101300,27927413,221,222,222,221,8
|
|
20240906,101200,27925638,222,222,222,222,27
|
|
20240906,101100,27919644,222,222,222,222,0
|
|
20240906,101000,27919644,222,222,222,222,7
|
|
20240906,100900,27918090,222,222,222,222,0
|
|
20240906,100800,27918090,222,222,222,222,3656
|
|
20240906,100700,27106458,222,222,222,222,227
|
|
20240906,100600,27056064,222,222,222,222,545
|
|
20240906,100500,26935074,222,222,222,222,55
|
|
20240906,100400,26922864,221,222,222,221,564
|
|
20240906,100300,26797664,222,222,222,222,16
|
|
20240906,100200,26794112,223,222,223,222,3383
|
|
20240906,100100,26043073,222,223,223,222,1638
|
|
20240906,100000,25679037,223,223,223,223,150
|
|
20240906,095900,25645587,223,223,223,222,423
|
|
20240906,095800,25551478,223,223,223,222,4
|
|
20240906,095700,25550587,222,223,223,222,16305
|
|
20240906,095600,21930772,222,223,223,222,4506
|
|
20240906,095500,20929084,222,222,222,222,0
|
|
20240906,095400,20929084,222,222,222,222,0
|
|
20240906,095300,20929084,222,222,222,222,0
|
|
20240906,095200,20929084,222,221,222,221,1960
|
|
20240906,095100,20494064,221,221,221,221,0
|
|
20240906,095000,20494064,221,221,221,221,19
|
|
20240906,094900,20489865,221,222,222,221,25
|
|
20240906,094800,20484316,221,221,221,221,5000
|
|
20240906,094700,19379316,221,221,222,221,811
|
|
20240906,094600,19199980,222,223,223,221,10106
|
|
20240906,094500,16957697,223,222,223,222,6
|
|
20240906,094400,16956360,223,223,223,223,0
|
|
20240906,094300,16956360,223,223,223,223,0
|
|
20240906,094200,16956360,223,224,224,223,5015
|
|
20240906,094100,15838000,224,224,224,224,122
|
|
20240906,094000,15810672,224,224,224,224,67
|
|
20240906,093900,15795664,224,225,225,224,344
|
|
20240906,093800,15718597,223,222,223,222,161
|
|
20240906,093700,15682774,222,222,222,222,1000
|
|
20240906,093600,15460774,224,224,224,224,84
|
|
20240906,093500,15441958,224,225,225,222,2057
|
|
20240906,093400,14983086,225,225,225,223,178
|
|
20240906,093300,14943314,223,223,223,223,0
|
|
20240906,093200,14943314,223,223,223,223,9786
|
|
20240906,093100,12761036,223,223,223,223,1539
|
|
20240906,093000,12417839,223,223,224,223,7783
|
|
20240906,092900,10682137,223,223,223,223,50
|
|
20240906,092800,10670987,223,223,223,223,873
|
|
20240906,092700,10476308,225,224,225,224,2662
|
|
20240906,092600,9879914,225,225,225,225,425
|
|
20240906,092500,9784289,225,225,225,225,1129
|
|
20240906,092400,9530264,225,225,225,225,2642
|
|
20240906,092300,8935814,227,227,227,227,5
|
|
20240906,092200,8934679,227,227,227,227,0
|
|
20240906,092100,8934679,227,229,229,225,5461
|
|
20240906,092000,7700290,229,229,229,229,4
|
|
20240906,091900,7699374,229,230,230,229,3
|
|
20240906,091800,7698686,229,227,229,227,5364
|
|
20240906,091700,6473122,229,229,229,229,1000
|
|
20240906,091600,6244122,229,227,229,227,1912
|
|
20240906,091500,5810018,227,227,227,227,1255
|
|
20240906,091400,5525133,227,227,227,226,1874
|
|
20240906,091300,5099736,226,226,226,226,0
|
|
20240906,091200,5099736,226,226,226,226,717
|
|
20240906,091100,4937694,226,226,226,226,0
|
|
20240906,091000,4937694,226,227,227,226,934
|
|
20240906,090900,4726574,227,227,227,227,1
|
|
20240906,090800,4726347,227,227,227,227,101
|
|
20240906,090700,4703420,227,227,227,227,0
|
|
20240906,090600,4703420,227,227,227,227,0
|
|
20240906,090500,4703420,227,228,228,227,7510
|
|
20240906,090400,2998605,228,228,228,228,16
|
|
20240906,090300,2994957,228,228,228,228,527
|
|
20240906,090200,2874801,228,227,228,227,6674
|
|
20240906,090100,1359802,229,229,229,229,5500
|
|
20240906,090000,100302,229,229,229,229,438
|