652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194900,218214002,621,621,621,621,6361
|
|
20240913,194800,218214002,621,621,621,621,0
|
|
20240913,194700,218214002,621,621,621,621,0
|
|
20240913,194600,218214002,621,621,621,621,0
|
|
20240913,194500,218214002,621,621,621,621,0
|
|
20240913,194400,218214002,621,621,621,621,0
|
|
20240913,194300,218214002,621,621,621,621,0
|
|
20240913,194200,218214002,621,621,621,621,0
|
|
20240913,194100,218214002,621,621,621,621,0
|
|
20240913,194000,218214002,621,621,621,621,0
|
|
20240913,193900,218214002,621,621,621,621,0
|
|
20240913,193800,218214002,621,621,621,621,0
|
|
20240913,193700,218214002,621,621,621,621,0
|
|
20240913,193600,218214002,621,621,621,621,0
|
|
20240913,193500,218214002,621,621,621,621,0
|
|
20240913,193400,218214002,621,621,621,621,0
|
|
20240913,193300,218214002,621,621,621,621,0
|
|
20240913,193200,218214002,621,621,621,621,0
|
|
20240913,193100,218214002,621,621,621,621,0
|
|
20240913,193000,218214002,621,621,621,621,0
|
|
20240913,192900,218214002,621,621,621,621,0
|
|
20240913,192800,218214002,621,621,621,621,0
|
|
20240913,192700,218214002,621,621,621,621,0
|
|
20240913,192600,218214002,621,621,621,621,0
|
|
20240913,192500,218214002,621,621,621,621,0
|
|
20240913,192400,218214002,621,621,621,621,0
|
|
20240913,192300,218214002,621,621,621,621,0
|
|
20240913,192200,218214002,621,621,621,621,0
|
|
20240913,192100,218214002,621,621,621,621,0
|
|
20240913,192000,218214002,621,621,621,621,0
|
|
20240913,191900,218214002,621,621,621,621,6361
|
|
20240913,191800,218214002,621,621,621,621,0
|
|
20240913,191700,218214002,621,621,621,621,0
|
|
20240913,191600,218214002,621,621,621,621,0
|
|
20240913,191500,218214002,621,621,621,621,0
|
|
20240913,191400,218214002,621,621,621,621,0
|
|
20240913,191300,218214002,621,621,621,621,0
|
|
20240913,191200,218214002,621,621,621,621,0
|
|
20240913,191100,218214002,621,621,621,621,0
|
|
20240913,191000,218214002,621,621,621,621,0
|
|
20240913,190900,218214002,621,621,621,621,0
|
|
20240913,190800,218214002,621,621,621,621,0
|
|
20240913,190700,218214002,621,621,621,621,0
|
|
20240913,190600,218214002,621,621,621,621,0
|
|
20240913,190500,218214002,621,621,621,621,0
|
|
20240913,190400,218214002,621,621,621,621,0
|
|
20240913,190300,218214002,621,621,621,621,0
|
|
20240913,190200,218214002,621,621,621,621,0
|
|
20240913,190100,218214002,621,621,621,621,0
|
|
20240913,190000,218214002,621,621,621,621,0
|
|
20240913,185900,218214002,621,621,621,621,0
|
|
20240913,185800,218214002,621,621,621,621,0
|
|
20240913,185700,218214002,621,621,621,621,0
|
|
20240913,185600,218214002,621,621,621,621,0
|
|
20240913,185500,218214002,621,621,621,621,0
|
|
20240913,185400,218214002,621,621,621,621,0
|
|
20240913,185300,218214002,621,621,621,621,0
|
|
20240913,185200,218214002,621,621,621,621,0
|
|
20240913,185100,218214002,621,621,621,621,0
|
|
20240913,185000,218214002,621,621,621,621,0
|
|
20240913,184900,218214002,621,621,621,621,6361
|
|
20240913,184800,218214002,621,621,621,621,0
|
|
20240913,184700,218214002,621,621,621,621,0
|
|
20240913,184600,218214002,621,621,621,621,0
|
|
20240913,184500,218214002,621,621,621,621,0
|
|
20240913,184400,218214002,621,621,621,621,0
|
|
20240913,184300,218214002,621,621,621,621,0
|
|
20240913,184200,218214002,621,621,621,621,0
|
|
20240913,184100,218214002,621,621,621,621,0
|
|
20240913,184000,218214002,621,621,621,621,0
|
|
20240913,183900,218214002,621,621,621,621,0
|
|
20240913,183800,218214002,621,621,621,621,0
|
|
20240913,183700,218214002,621,621,621,621,0
|
|
20240913,183600,218214002,621,621,621,621,0
|
|
20240913,183500,218214002,621,621,621,621,0
|
|
20240913,183400,218214002,621,621,621,621,0
|
|
20240913,183300,218214002,621,621,621,621,0
|
|
20240913,183200,218214002,621,621,621,621,0
|
|
20240913,183100,218214002,621,621,621,621,0
|
|
20240913,183000,218214002,621,621,621,621,0
|
|
20240913,182900,218214002,621,621,621,621,0
|
|
20240913,182800,218214002,621,621,621,621,0
|
|
20240913,182700,218214002,621,621,621,621,0
|
|
20240913,182600,218214002,621,621,621,621,0
|
|
20240913,182500,218214002,621,621,621,621,0
|
|
20240913,182400,218214002,621,621,621,621,0
|
|
20240913,182300,218214002,621,621,621,621,0
|
|
20240913,182200,218214002,621,621,621,621,0
|
|
20240913,182100,218214002,621,621,621,621,0
|
|
20240913,182000,218214002,621,621,621,621,0
|
|
20240913,181900,218214002,621,621,621,621,6361
|
|
20240913,181800,218214002,621,621,621,621,0
|
|
20240913,181700,218214002,621,621,621,621,0
|
|
20240913,181600,218214002,621,621,621,621,0
|
|
20240913,181500,218214002,621,621,621,621,0
|
|
20240913,181400,218214002,621,621,621,621,0
|
|
20240913,181300,218214002,621,621,621,621,0
|
|
20240913,181200,218214002,621,621,621,621,0
|
|
20240913,181100,218214002,621,621,621,621,0
|
|
20240913,181000,218214002,621,621,621,621,0
|
|
20240913,180900,218214002,621,621,621,621,0
|
|
20240913,180800,218214002,621,621,621,621,0
|
|
20240913,180700,218214002,621,621,621,621,0
|
|
20240913,180600,218214002,621,621,621,621,0
|
|
20240913,180500,218214002,621,621,621,621,0
|
|
20240913,180400,218214002,621,621,621,621,0
|
|
20240913,180300,218214002,621,621,621,621,0
|
|
20240913,180200,218214002,621,621,621,621,0
|
|
20240913,180100,218214002,621,621,621,621,0
|
|
20240913,180000,218214002,621,621,621,621,0
|
|
20240913,175900,218214002,621,621,621,621,0
|
|
20240913,175800,218214002,621,621,621,621,0
|
|
20240913,175700,218214002,621,621,621,621,0
|
|
20240913,175600,218214002,621,621,621,621,0
|
|
20240913,175500,218214002,621,621,621,621,0
|
|
20240913,175400,218214002,621,621,621,621,0
|
|
20240913,175300,218214002,621,621,621,621,0
|
|
20240913,175200,218214002,621,621,621,621,0
|
|
20240913,175100,218214002,621,621,621,621,0
|
|
20240913,175000,218214002,621,621,621,621,0
|
|
20240913,174900,218214002,621,621,621,621,6361
|
|
20240913,174800,218214002,621,621,621,621,0
|
|
20240913,174700,218214002,621,621,621,621,0
|
|
20240913,174600,218214002,621,621,621,621,0
|
|
20240913,174500,218214002,621,621,621,621,0
|
|
20240913,174400,218214002,621,621,621,621,0
|
|
20240913,174300,218214002,621,621,621,621,0
|
|
20240913,174200,218214002,621,621,621,621,0
|
|
20240913,174100,218214002,621,621,621,621,0
|
|
20240913,174000,218214002,621,621,621,621,0
|
|
20240913,173900,218214002,621,621,621,621,0
|
|
20240913,173800,218214002,621,621,621,621,0
|
|
20240913,173700,218214002,621,621,621,621,0
|
|
20240913,173600,218214002,621,621,621,621,0
|
|
20240913,173500,218214002,621,621,621,621,0
|
|
20240913,173400,218214002,621,621,621,621,0
|
|
20240913,173300,218214002,621,621,621,621,0
|
|
20240913,173200,218214002,621,621,621,621,0
|
|
20240913,173100,218214002,621,621,621,621,0
|
|
20240913,173000,218214002,621,621,621,621,0
|
|
20240913,172900,218214002,621,621,621,621,0
|
|
20240913,172800,218214002,621,621,621,621,0
|
|
20240913,172700,218214002,621,621,621,621,0
|
|
20240913,172600,218214002,621,621,621,621,0
|
|
20240913,172500,218214002,621,621,621,621,0
|
|
20240913,172400,218214002,621,621,621,621,0
|
|
20240913,172300,218214002,621,621,621,621,0
|
|
20240913,172200,218214002,621,621,621,621,0
|
|
20240913,172100,218214002,621,621,621,621,0
|
|
20240913,172000,218214002,621,621,621,621,0
|
|
20240913,171900,218214002,621,621,621,621,6361
|
|
20240913,171800,218214002,621,621,621,621,0
|
|
20240913,171700,218214002,621,621,621,621,0
|
|
20240913,171600,218214002,621,621,621,621,0
|
|
20240913,171500,218214002,621,621,621,621,0
|
|
20240913,171400,218214002,621,621,621,621,0
|
|
20240913,171300,218214002,621,621,621,621,0
|
|
20240913,171200,218214002,621,621,621,621,0
|
|
20240913,171100,218214002,621,621,621,621,0
|
|
20240913,171000,218214002,621,621,621,621,0
|
|
20240913,170900,218214002,621,621,621,621,0
|
|
20240913,170800,218214002,621,621,621,621,0
|
|
20240913,170700,218214002,621,621,621,621,0
|
|
20240913,170600,218214002,621,621,621,621,0
|
|
20240913,170500,218214002,621,621,621,621,0
|
|
20240913,170400,218214002,621,621,621,621,0
|
|
20240913,170300,218214002,621,621,621,621,0
|
|
20240913,170200,218214002,621,621,621,621,0
|
|
20240913,170100,218214002,621,621,621,621,0
|
|
20240913,170000,218214002,621,621,621,621,0
|
|
20240913,165900,218214002,621,621,621,621,0
|
|
20240913,165800,218214002,621,621,621,621,0
|
|
20240913,165700,218214002,621,621,621,621,0
|
|
20240913,165600,218214002,621,621,621,621,0
|
|
20240913,165500,218214002,621,621,621,621,0
|
|
20240913,165400,218214002,621,621,621,621,0
|
|
20240913,165300,218214002,621,621,621,621,0
|
|
20240913,165200,218214002,621,621,621,621,0
|
|
20240913,165100,218214002,621,621,621,621,0
|
|
20240913,165000,218214002,621,621,621,621,0
|
|
20240913,164900,218214002,621,621,621,621,6361
|
|
20240913,164800,218214002,621,621,621,621,0
|
|
20240913,164700,218214002,621,621,621,621,0
|
|
20240913,164600,218214002,621,621,621,621,0
|
|
20240913,164500,218214002,621,621,621,621,0
|
|
20240913,164400,218214002,621,621,621,621,0
|
|
20240913,164300,218214002,621,621,621,621,0
|
|
20240913,164200,218214002,621,621,621,621,0
|
|
20240913,164100,218214002,621,621,621,621,0
|
|
20240913,164000,218214002,621,621,621,621,0
|
|
20240913,163900,218214002,621,621,621,621,0
|
|
20240913,163800,218214002,621,621,621,621,0
|
|
20240913,163700,218214002,621,621,621,621,0
|
|
20240913,163600,218214002,621,621,621,621,0
|
|
20240913,163500,218214002,621,621,621,621,0
|
|
20240913,163400,218214002,621,621,621,621,0
|
|
20240913,163300,218214002,621,621,621,621,0
|
|
20240913,163200,218214002,621,621,621,621,0
|
|
20240913,163100,218214002,621,621,621,621,0
|
|
20240913,163000,218214002,621,621,621,621,0
|
|
20240913,162900,218214002,621,621,621,621,0
|
|
20240913,162800,218214002,621,621,621,621,0
|
|
20240913,162700,218214002,621,621,621,621,0
|
|
20240913,162600,218214002,621,621,621,621,0
|
|
20240913,162500,218214002,621,621,621,621,0
|
|
20240913,162400,218214002,621,621,621,621,0
|
|
20240913,162300,218214002,621,621,621,621,0
|
|
20240913,162200,218214002,621,621,621,621,0
|
|
20240913,162100,218214002,621,621,621,621,0
|
|
20240913,162000,218214002,621,621,621,621,0
|
|
20240913,161900,218214002,621,621,621,621,6361
|
|
20240913,161800,218214002,621,621,621,621,0
|
|
20240913,161700,218214002,621,621,621,621,0
|
|
20240913,161600,218214002,621,621,621,621,0
|
|
20240913,161500,218214002,621,621,621,621,0
|
|
20240913,161400,218214002,621,621,621,621,0
|
|
20240913,161300,218214002,621,621,621,621,0
|
|
20240913,161200,218214002,621,621,621,621,0
|
|
20240913,161100,218214002,621,621,621,621,0
|
|
20240913,161000,218214002,621,621,621,621,0
|
|
20240913,160900,218214002,621,621,621,621,0
|
|
20240913,160800,218214002,621,621,621,621,0
|
|
20240913,160700,218214002,621,621,621,621,0
|
|
20240913,160600,218214002,621,621,621,621,0
|
|
20240913,160500,218214002,621,621,621,621,0
|
|
20240913,160400,218214002,621,621,621,621,0
|
|
20240913,160300,218214002,621,621,621,621,0
|
|
20240913,160200,218214002,621,621,621,621,0
|
|
20240913,160100,218214002,621,621,621,621,0
|
|
20240913,160000,218214002,621,621,621,621,0
|
|
20240913,155900,218214002,621,621,621,621,0
|
|
20240913,155800,218214002,621,621,621,621,0
|
|
20240913,155700,218214002,621,621,621,621,0
|
|
20240913,155600,218214002,621,621,621,621,0
|
|
20240913,155500,218214002,621,621,621,621,0
|
|
20240913,155400,218214002,621,621,621,621,0
|
|
20240913,155300,218214002,621,621,621,621,0
|
|
20240913,155200,218214002,621,621,621,621,0
|
|
20240913,155100,218214002,621,621,621,621,0
|
|
20240913,155000,218214002,621,621,621,621,0
|
|
20240913,154900,218214002,621,621,621,621,6361
|
|
20240913,154800,218214002,621,621,621,621,0
|
|
20240913,154700,218214002,621,621,621,621,0
|
|
20240913,154600,218214002,621,621,621,621,0
|
|
20240913,154500,218214002,621,621,621,621,0
|
|
20240913,154400,218214002,621,621,621,621,0
|
|
20240913,154300,218214002,621,621,621,621,0
|
|
20240913,154200,218214002,621,621,621,621,0
|
|
20240913,154100,218214002,621,621,621,621,0
|
|
20240913,154000,218214002,621,621,621,621,0
|
|
20240913,153900,218214002,621,621,621,621,0
|
|
20240913,153800,218214002,621,621,621,621,0
|
|
20240913,153700,218214002,621,621,621,621,0
|
|
20240913,153600,218214002,621,621,621,621,0
|
|
20240913,153500,218214002,621,621,621,621,0
|
|
20240913,153400,218214002,621,621,621,621,0
|
|
20240913,153300,218214002,621,621,621,621,0
|
|
20240913,153200,218214002,621,621,621,621,0
|
|
20240913,153100,218214002,621,621,621,621,0
|
|
20240913,153000,218214002,621,621,621,621,6361
|
|
20240913,152900,214263821,623,623,623,623,0
|
|
20240913,152800,214263821,623,623,623,623,0
|
|
20240913,152700,214263821,623,623,623,623,0
|
|
20240913,152600,214263821,623,623,623,623,0
|
|
20240913,152500,214263821,623,623,623,623,0
|
|
20240913,152400,214263821,623,623,623,623,0
|
|
20240913,152300,214263821,623,623,623,623,0
|
|
20240913,152200,214263821,623,623,623,623,0
|
|
20240913,152100,214263821,623,623,623,623,0
|
|
20240913,152000,214263821,623,623,623,623,0
|
|
20240913,151900,214263821,623,622,623,622,12
|
|
20240913,151800,214256356,622,622,622,622,1002
|
|
20240913,151700,213633112,624,624,624,624,0
|
|
20240913,151600,213633112,624,624,624,624,0
|
|
20240913,151500,213633112,624,624,624,624,0
|
|
20240913,151400,213633112,624,624,624,624,0
|
|
20240913,151300,213633112,624,624,624,624,0
|
|
20240913,151200,213633112,624,624,624,624,0
|
|
20240913,151100,213633112,624,624,624,624,1
|
|
20240913,151000,213632488,621,621,621,621,0
|
|
20240913,150900,213632488,621,621,621,621,219
|
|
20240913,150800,213496489,621,621,621,621,201
|
|
20240913,150700,213371668,624,624,624,624,148
|
|
20240913,150600,213279316,626,626,626,626,0
|
|
20240913,150500,213279316,626,626,626,626,1
|
|
20240913,150400,213278690,626,626,626,626,0
|
|
20240913,150300,213278690,626,621,626,620,2427
|
|
20240913,150200,211772944,626,626,626,626,46
|
|
20240913,150100,211744148,626,626,626,626,0
|
|
20240913,150000,211744148,626,626,626,626,0
|
|
20240913,145900,211744148,626,626,626,626,1
|
|
20240913,145800,211743522,621,623,626,621,1890
|
|
20240913,145700,210565658,624,624,624,624,0
|
|
20240913,145600,210565658,624,624,624,624,0
|
|
20240913,145500,210565658,624,621,624,620,1508
|
|
20240913,145400,209629444,621,621,621,621,0
|
|
20240913,145300,209629444,621,621,621,621,0
|
|
20240913,145200,209629444,621,621,621,621,0
|
|
20240913,145100,209629444,621,621,621,621,0
|
|
20240913,145000,209629444,621,621,621,621,0
|
|
20240913,144900,209629444,621,621,621,621,0
|
|
20240913,144800,209629444,621,621,621,621,0
|
|
20240913,144700,209629444,621,621,621,621,21
|
|
20240913,144600,209616403,621,623,623,621,114
|
|
20240913,144500,209545569,623,623,623,623,1
|
|
20240913,144400,209544946,620,620,620,620,30
|
|
20240913,144300,209526346,623,623,623,623,0
|
|
20240913,144200,209526346,623,623,623,623,35
|
|
20240913,144100,209504541,624,624,624,624,0
|
|
20240913,144000,209504541,624,624,624,624,0
|
|
20240913,143900,209504541,624,624,624,624,0
|
|
20240913,143800,209504541,624,624,624,624,0
|
|
20240913,143700,209504541,624,624,624,624,0
|
|
20240913,143600,209504541,624,624,624,624,1
|
|
20240913,143500,209503917,623,623,623,623,221
|
|
20240913,143400,209366234,623,623,623,623,0
|
|
20240913,143300,209366234,623,623,623,623,0
|
|
20240913,143200,209366234,623,623,623,623,12
|
|
20240913,143100,209358758,623,623,623,623,100
|
|
20240913,143000,209296458,620,620,620,620,1859
|
|
20240913,142900,208143878,620,620,620,620,0
|
|
20240913,142800,208143878,620,620,620,620,0
|
|
20240913,142700,208143878,620,620,620,620,0
|
|
20240913,142600,208143878,620,620,620,620,63
|
|
20240913,142500,208104818,620,620,620,620,4
|
|
20240913,142400,208102338,620,620,620,620,0
|
|
20240913,142300,208102338,620,620,620,620,17
|
|
20240913,142200,208091798,620,620,620,620,0
|
|
20240913,142100,208091798,620,620,620,620,0
|
|
20240913,142000,208091798,620,617,620,616,3228
|
|
20240913,141900,206101398,619,619,619,619,1000
|
|
20240913,141800,205482398,620,620,620,620,0
|
|
20240913,141700,205482398,620,620,620,620,0
|
|
20240913,141600,205482398,620,620,620,620,1
|
|
20240913,141500,205481778,619,619,619,619,4
|
|
20240913,141400,205479302,619,617,619,616,13236
|
|
20240913,141300,197312667,617,617,617,617,0
|
|
20240913,141200,197312667,617,619,619,617,1001
|
|
20240913,141100,196694948,618,618,618,618,0
|
|
20240913,141000,196694948,618,618,618,618,0
|
|
20240913,140900,196694948,618,618,618,618,380
|
|
20240913,140800,196460108,619,619,619,618,1182
|
|
20240913,140700,195729628,620,620,620,620,1
|
|
20240913,140600,195729008,619,619,619,619,0
|
|
20240913,140500,195729008,619,619,619,619,50
|
|
20240913,140400,195698058,619,619,619,619,1234
|
|
20240913,140300,194934212,620,620,622,620,20
|
|
20240913,140200,194921810,623,623,623,623,0
|
|
20240913,140100,194921810,623,623,623,623,0
|
|
20240913,140000,194921810,623,623,623,623,0
|
|
20240913,135900,194921810,623,623,623,623,0
|
|
20240913,135800,194921810,623,623,623,623,0
|
|
20240913,135700,194921810,623,623,623,623,0
|
|
20240913,135600,194921810,623,623,623,623,1
|
|
20240913,135500,194921187,621,621,621,621,0
|
|
20240913,135400,194921187,621,621,621,621,1
|
|
20240913,135300,194920566,623,623,623,623,0
|
|
20240913,135200,194920566,623,623,623,623,0
|
|
20240913,135100,194920566,623,623,623,623,3
|
|
20240913,135000,194918697,623,623,623,623,0
|
|
20240913,134900,194918697,623,620,623,619,47
|
|
20240913,134800,194889493,621,621,621,621,1
|
|
20240913,134700,194888872,621,621,621,621,2
|
|
20240913,134600,194887630,621,621,621,621,0
|
|
20240913,134500,194887630,621,621,621,621,0
|
|
20240913,134400,194887630,621,621,621,621,0
|
|
20240913,134300,194887630,621,621,621,621,0
|
|
20240913,134200,194887630,621,621,621,621,0
|
|
20240913,134100,194887630,621,621,621,621,1
|
|
20240913,134000,194887009,623,621,623,620,2013
|
|
20240913,133900,193638934,621,621,621,621,3
|
|
20240913,133800,193637071,623,623,623,623,0
|
|
20240913,133700,193637071,623,623,623,623,80
|
|
20240913,133600,193587231,623,623,623,623,81
|
|
20240913,133500,193536768,620,620,620,620,78
|
|
20240913,133400,193488408,620,620,620,620,10
|
|
20240913,133300,193482208,620,620,620,620,40
|
|
20240913,133200,193457408,620,620,620,620,73
|
|
20240913,133100,193412148,620,620,620,620,0
|
|
20240913,133000,193412148,620,620,620,620,500
|
|
20240913,132900,193102148,620,620,620,620,61
|
|
20240913,132800,193064328,618,620,620,618,2055
|
|
20240913,132700,191790294,623,623,623,623,0
|
|
20240913,132600,191790294,623,620,623,620,1518
|
|
20240913,132500,190849131,620,620,620,620,0
|
|
20240913,132400,190849131,620,620,620,620,0
|
|
20240913,132300,190849131,620,620,620,620,0
|
|
20240913,132200,190849131,620,620,620,620,0
|
|
20240913,132100,190849131,620,620,620,620,166
|
|
20240913,132000,190746211,620,620,620,620,268
|
|
20240913,131900,190580051,618,617,620,616,601
|
|
20240913,131800,190208588,617,617,617,617,0
|
|
20240913,131700,190208588,617,617,620,617,449
|
|
20240913,131600,189931552,617,621,621,617,1510
|
|
20240913,131500,188999668,617,617,617,617,0
|
|
20240913,131400,188999668,617,617,617,617,0
|
|
20240913,131300,188999668,617,618,618,617,3887
|
|
20240913,131200,186601330,617,618,619,617,2100
|
|
20240913,131100,185304062,618,620,620,618,4400
|
|
20240913,131000,182584610,619,620,620,619,1800
|
|
20240913,130900,181470331,620,625,625,620,301
|
|
20240913,130800,181283706,620,621,625,620,720
|
|
20240913,130700,180837097,621,621,621,621,1500
|
|
20240913,130600,179905597,628,625,628,625,1000
|
|
20240913,130500,179278236,620,625,625,620,2050
|
|
20240913,130400,178001986,620,622,622,620,3000
|
|
20240913,130300,176141176,622,622,622,622,6
|
|
20240913,130200,176137444,626,622,626,622,111
|
|
20240913,130100,176068398,627,627,627,627,79
|
|
20240913,130000,176018865,627,625,627,622,3702
|
|
20240913,125900,173710691,628,628,628,628,0
|
|
20240913,125800,173710691,628,628,628,628,0
|
|
20240913,125700,173710691,628,628,628,628,2
|
|
20240913,125600,173709435,626,626,626,626,21
|
|
20240913,125500,173696289,629,629,629,629,0
|
|
20240913,125400,173696289,629,629,629,629,50
|
|
20240913,125300,173664839,629,629,629,629,0
|
|
20240913,125200,173664839,629,629,629,629,0
|
|
20240913,125100,173664839,629,629,629,629,2
|
|
20240913,125000,173663581,629,629,629,629,10
|
|
20240913,124900,173657291,629,629,629,629,0
|
|
20240913,124800,173657291,629,629,629,629,0
|
|
20240913,124700,173657291,629,629,629,629,0
|
|
20240913,124600,173657291,629,629,629,629,5
|
|
20240913,124500,173654146,629,629,629,629,0
|
|
20240913,124400,173654146,629,629,629,629,0
|
|
20240913,124300,173654146,629,629,629,629,0
|
|
20240913,124200,173654146,629,629,629,629,0
|
|
20240913,124100,173654146,629,629,629,629,17
|
|
20240913,124000,173643453,629,629,629,629,77
|
|
20240913,123900,173595020,629,629,629,629,48
|
|
20240913,123800,173564828,629,629,629,629,5
|
|
20240913,123700,173561683,629,629,629,629,0
|
|
20240913,123600,173561683,629,629,629,629,0
|
|
20240913,123500,173561683,629,628,629,625,11723
|
|
20240913,123400,166231960,631,631,631,631,0
|
|
20240913,123300,166231960,631,631,631,631,0
|
|
20240913,123200,166231960,631,631,631,631,0
|
|
20240913,123100,166231960,631,631,631,631,0
|
|
20240913,123000,166231960,631,631,631,631,0
|
|
20240913,122900,166231960,631,631,631,631,0
|
|
20240913,122800,166231960,631,631,631,631,0
|
|
20240913,122700,166231960,631,631,631,631,1
|
|
20240913,122600,166231329,632,632,632,632,0
|
|
20240913,122500,166231329,632,632,632,632,0
|
|
20240913,122400,166231329,632,632,632,632,0
|
|
20240913,122300,166231329,632,632,632,632,0
|
|
20240913,122200,166231329,632,628,632,628,1064
|
|
20240913,122100,165563133,632,632,632,632,0
|
|
20240913,122000,165563133,632,632,632,632,0
|
|
20240913,121900,165563133,632,632,632,632,0
|
|
20240913,121800,165563133,632,632,632,632,0
|
|
20240913,121700,165563133,632,632,632,632,30
|
|
20240913,121600,165544173,632,632,632,632,0
|
|
20240913,121500,165544173,632,632,632,632,0
|
|
20240913,121400,165544173,632,632,632,632,0
|
|
20240913,121300,165544173,632,632,632,632,0
|
|
20240913,121200,165544173,632,632,632,632,0
|
|
20240913,121100,165544173,632,632,632,632,0
|
|
20240913,121000,165544173,632,632,632,632,0
|
|
20240913,120900,165544173,632,632,632,632,0
|
|
20240913,120800,165544173,632,628,632,628,16
|
|
20240913,120700,165534121,634,634,634,634,0
|
|
20240913,120600,165534121,634,634,634,634,0
|
|
20240913,120500,165534121,634,634,634,634,0
|
|
20240913,120400,165534121,634,634,634,634,0
|
|
20240913,120300,165534121,634,634,634,634,0
|
|
20240913,120200,165534121,634,634,634,634,0
|
|
20240913,120100,165534121,634,634,634,634,0
|
|
20240913,120000,165534121,634,634,634,634,0
|
|
20240913,115900,165534121,634,634,634,634,0
|
|
20240913,115800,165534121,634,634,634,634,0
|
|
20240913,115700,165534121,634,630,634,630,2000
|
|
20240913,115600,164272117,630,629,630,629,99
|
|
20240913,115500,164209845,629,629,629,629,0
|
|
20240913,115400,164209845,629,629,629,629,0
|
|
20240913,115300,164209845,629,629,629,629,290
|
|
20240913,115200,164027435,629,628,629,628,4300
|
|
20240913,115100,161324035,628,628,628,628,0
|
|
20240913,115000,161324035,628,628,628,628,0
|
|
20240913,114900,161324035,628,628,628,628,0
|
|
20240913,114800,161324035,628,628,628,628,0
|
|
20240913,114700,161324035,628,628,628,628,0
|
|
20240913,114600,161324035,628,628,628,628,0
|
|
20240913,114500,161324035,628,628,628,628,0
|
|
20240913,114400,161324035,628,628,628,628,1
|
|
20240913,114300,161323407,625,625,625,625,593
|
|
20240913,114200,160952782,626,627,627,626,12545
|
|
20240913,114100,153087167,628,628,628,628,1221
|
|
20240913,114000,152320379,629,629,629,629,100
|
|
20240913,113900,152257479,629,629,629,629,101
|
|
20240913,113800,152193950,632,632,632,632,0
|
|
20240913,113700,152193950,632,632,632,632,51
|
|
20240913,113600,152161718,634,634,634,634,0
|
|
20240913,113500,152161718,634,634,634,634,157
|
|
20240913,113400,152062180,634,634,634,634,0
|
|
20240913,113300,152062180,634,634,634,634,0
|
|
20240913,113200,152062180,634,634,634,634,0
|
|
20240913,113100,152062180,634,634,634,634,0
|
|
20240913,113000,152062180,634,634,634,634,1
|
|
20240913,112900,152061546,633,633,633,633,9410
|
|
20240913,112800,146105016,633,633,633,633,0
|
|
20240913,112700,146105016,633,633,633,633,0
|
|
20240913,112600,146105016,633,633,633,633,0
|
|
20240913,112500,146105016,633,633,633,633,0
|
|
20240913,112400,146105016,633,633,633,633,155
|
|
20240913,112300,146006901,633,633,633,633,0
|
|
20240913,112200,146006901,633,633,633,633,0
|
|
20240913,112100,146006901,633,632,633,632,42
|
|
20240913,112000,145980356,632,632,632,632,193
|
|
20240913,111900,145858380,632,632,632,632,1
|
|
20240913,111800,145857748,628,628,628,628,400
|
|
20240913,111700,145606548,632,632,632,632,0
|
|
20240913,111600,145606548,632,632,632,632,0
|
|
20240913,111500,145606548,632,632,632,632,0
|
|
20240913,111400,145606548,632,632,632,632,0
|
|
20240913,111300,145606548,632,631,632,628,100
|
|
20240913,111200,145543549,632,632,632,632,0
|
|
20240913,111100,145543549,632,632,632,631,398
|
|
20240913,111000,145292159,631,631,631,631,196
|
|
20240913,110900,145168483,631,631,631,631,0
|
|
20240913,110800,145168483,631,631,631,631,0
|
|
20240913,110700,145168483,631,631,631,631,0
|
|
20240913,110600,145168483,631,631,631,631,0
|
|
20240913,110500,145168483,631,631,631,631,0
|
|
20240913,110400,145168483,631,628,631,628,166
|
|
20240913,110300,145064065,630,630,630,630,114
|
|
20240913,110200,144992245,630,630,630,630,0
|
|
20240913,110100,144992245,630,630,630,630,25
|
|
20240913,110000,144976495,630,627,630,627,157
|
|
20240913,105900,144877957,630,630,630,630,0
|
|
20240913,105800,144877957,630,630,630,630,0
|
|
20240913,105700,144877957,630,630,630,630,0
|
|
20240913,105600,144877957,630,630,630,630,0
|
|
20240913,105500,144877957,630,630,630,630,0
|
|
20240913,105400,144877957,630,630,630,630,0
|
|
20240913,105300,144877957,630,630,630,630,0
|
|
20240913,105200,144877957,630,630,630,630,16
|
|
20240913,105100,144867877,627,627,627,627,681
|
|
20240913,105000,144440890,630,630,630,630,0
|
|
20240913,104900,144440890,630,630,630,630,0
|
|
20240913,104800,144440890,630,630,630,630,0
|
|
20240913,104700,144440890,630,630,630,630,0
|
|
20240913,104600,144440890,630,630,630,630,0
|
|
20240913,104500,144440890,630,630,630,630,48
|
|
20240913,104400,144410650,631,631,631,631,0
|
|
20240913,104300,144410650,631,627,631,627,20
|
|
20240913,104200,144398106,627,627,627,627,0
|
|
20240913,104100,144398106,627,627,627,627,0
|
|
20240913,104000,144398106,627,627,627,627,1
|
|
20240913,103900,144397479,631,631,631,631,0
|
|
20240913,103800,144397479,631,632,633,631,510
|
|
20240913,103700,144075086,637,637,637,637,214
|
|
20240913,103600,143938768,637,637,637,637,0
|
|
20240913,103500,143938768,637,637,637,637,0
|
|
20240913,103400,143938768,637,637,637,637,1
|
|
20240913,103300,143938131,632,633,633,632,1744
|
|
20240913,103200,142835406,638,638,638,638,200
|
|
20240913,103100,142707806,638,638,638,638,0
|
|
20240913,103000,142707806,638,638,638,638,0
|
|
20240913,102900,142707806,638,638,638,638,1004
|
|
20240913,102800,142067254,638,638,638,638,1
|
|
20240913,102700,142066616,632,633,633,632,478
|
|
20240913,102600,141764517,636,636,636,636,100
|
|
20240913,102500,141700917,641,641,641,641,0
|
|
20240913,102400,141700917,641,641,641,641,5
|
|
20240913,102300,141697712,636,642,642,636,1482
|
|
20240913,102200,140751068,642,636,642,636,161
|
|
20240913,102100,140648666,643,638,643,638,48357
|
|
20240913,102000,109652940,638,637,638,637,2328
|
|
20240913,101900,108169900,637,634,637,634,57
|
|
20240913,101800,108133759,638,638,638,638,1
|
|
20240913,101700,108133121,634,634,634,634,1427
|
|
20240913,101600,107228403,634,634,634,634,0
|
|
20240913,101500,107228403,634,634,634,634,387
|
|
20240913,101400,106983045,634,634,634,634,830
|
|
20240913,101300,106456825,634,634,634,634,6
|
|
20240913,101200,106453021,634,632,634,632,1064
|
|
20240913,101100,105780571,632,632,632,631,702
|
|
20240913,101000,105336908,631,630,631,630,2261
|
|
20240913,100900,103911454,630,630,630,630,0
|
|
20240913,100800,103911454,630,630,630,630,0
|
|
20240913,100700,103911454,630,630,630,630,0
|
|
20240913,100600,103911454,630,630,630,630,323
|
|
20240913,100500,103707964,630,623,630,623,15430
|
|
20240913,100400,94000234,626,626,626,626,0
|
|
20240913,100300,94000234,626,626,626,626,0
|
|
20240913,100200,94000234,626,626,626,626,0
|
|
20240913,100100,94000234,626,626,626,626,134
|
|
20240913,100000,93916350,626,623,626,623,2
|
|
20240913,095900,93915101,623,626,626,623,14
|
|
20240913,095800,93906376,623,624,624,623,3538
|
|
20240913,095700,91700394,626,624,626,624,36
|
|
20240913,095600,91677928,625,625,625,625,135
|
|
20240913,095500,91593553,625,624,625,623,3646
|
|
20240913,095400,89318620,626,630,630,624,1699
|
|
20240913,095300,88249798,630,627,630,627,1350
|
|
20240913,095200,87402445,627,627,627,627,128
|
|
20240913,095100,87322189,627,627,627,627,1
|
|
20240913,095000,87321562,627,627,627,627,301
|
|
20240913,094900,87132835,623,627,627,623,2812
|
|
20240913,094800,85378429,627,627,627,627,422
|
|
20240913,094700,85113835,626,626,626,626,98
|
|
20240913,094600,85052487,630,627,630,627,2196
|
|
20240913,094500,83670235,627,634,634,627,4214
|
|
20240913,094400,81022187,635,633,635,632,1758
|
|
20240913,094300,79910992,632,631,643,631,6024
|
|
20240913,094200,76068743,631,631,631,631,3
|
|
20240913,094100,76066850,631,633,633,631,13
|
|
20240913,094000,76058645,628,628,633,628,1929
|
|
20240913,093900,74847223,633,633,633,633,324
|
|
20240913,093800,74642131,628,628,628,628,355
|
|
20240913,093700,74419191,626,627,627,626,7642
|
|
20240913,093600,69628275,625,625,625,625,0
|
|
20240913,093500,69628275,625,625,625,625,0
|
|
20240913,093400,69628275,625,626,626,625,110
|
|
20240913,093300,69559425,627,627,627,627,65
|
|
20240913,093200,69518670,626,625,626,625,2465
|
|
20240913,093100,67975581,625,625,626,625,1201
|
|
20240913,093000,67224094,625,625,625,625,15
|
|
20240913,092900,67214719,625,625,625,625,0
|
|
20240913,092800,67214719,625,625,625,625,0
|
|
20240913,092700,67214719,625,625,625,625,0
|
|
20240913,092600,67214719,625,625,625,625,25
|
|
20240913,092500,67199094,622,622,622,622,241
|
|
20240913,092400,67049192,622,622,622,622,2849
|
|
20240913,092300,65277114,622,622,622,622,15
|
|
20240913,092200,65267784,622,621,622,621,118
|
|
20240913,092100,65194389,626,626,626,626,509
|
|
20240913,092000,64875755,626,626,626,626,122
|
|
20240913,091900,64799383,620,626,626,620,5352
|
|
20240913,091800,61461692,626,625,626,625,900
|
|
20240913,091700,60898417,626,626,626,626,0
|
|
20240913,091600,60898417,626,626,626,626,1000
|
|
20240913,091500,60272417,627,627,627,627,800
|
|
20240913,091400,59770817,627,620,627,620,42547
|
|
20240913,091300,33333078,620,624,624,620,5971
|
|
20240913,091200,29613085,623,624,624,623,7364
|
|
20240913,091100,25018249,624,624,624,624,88
|
|
20240913,091000,24963337,624,624,624,624,334
|
|
20240913,090900,24754921,624,627,627,624,67
|
|
20240913,090800,24712945,623,622,623,619,1677
|
|
20240913,090700,23671192,623,626,629,621,21816
|
|
20240913,090600,10045943,628,628,628,627,4008
|
|
20240913,090500,7530919,629,634,634,629,4015
|
|
20240913,090400,4997643,638,636,638,636,737
|
|
20240913,090300,4528251,634,643,643,634,38
|
|
20240913,090200,4503916,645,645,645,645,2
|
|
20240913,090100,4502626,634,634,634,633,3602
|
|
20240913,090000,2220347,633,659,659,633,3411
|