694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,203100,269913580,630,630,630,630,9760
|
|
20240904,203000,269913580,630,630,630,630,0
|
|
20240904,202900,269913580,630,630,630,630,0
|
|
20240904,202800,269913580,630,630,630,630,0
|
|
20240904,202700,269913580,630,630,630,630,0
|
|
20240904,202600,269913580,630,630,630,630,0
|
|
20240904,202500,269913580,630,630,630,630,0
|
|
20240904,202400,269913580,630,630,630,630,0
|
|
20240904,202300,269913580,630,630,630,630,0
|
|
20240904,202200,269913580,630,630,630,630,0
|
|
20240904,202100,269913580,630,630,630,630,0
|
|
20240904,202000,269913580,630,630,630,630,0
|
|
20240904,201900,269913580,630,630,630,630,0
|
|
20240904,201800,269913580,630,630,630,630,0
|
|
20240904,201700,269913580,630,630,630,630,0
|
|
20240904,201600,269913580,630,630,630,630,0
|
|
20240904,201500,269913580,630,630,630,630,0
|
|
20240904,201400,269913580,630,630,630,630,0
|
|
20240904,201300,269913580,630,630,630,630,0
|
|
20240904,201200,269913580,630,630,630,630,0
|
|
20240904,201100,269913580,630,630,630,630,0
|
|
20240904,201000,269913580,630,630,630,630,0
|
|
20240904,200900,269913580,630,630,630,630,0
|
|
20240904,200800,269913580,630,630,630,630,0
|
|
20240904,200700,269913580,630,630,630,630,0
|
|
20240904,200600,269913580,630,630,630,630,0
|
|
20240904,200500,269913580,630,630,630,630,0
|
|
20240904,200400,269913580,630,630,630,630,0
|
|
20240904,200300,269913580,630,630,630,630,0
|
|
20240904,200200,269913580,630,630,630,630,0
|
|
20240904,200100,269913580,630,630,630,630,9760
|
|
20240904,200000,269913580,630,630,630,630,0
|
|
20240904,195900,269913580,630,630,630,630,0
|
|
20240904,195800,269913580,630,630,630,630,0
|
|
20240904,195700,269913580,630,630,630,630,0
|
|
20240904,195600,269913580,630,630,630,630,0
|
|
20240904,195500,269913580,630,630,630,630,0
|
|
20240904,195400,269913580,630,630,630,630,0
|
|
20240904,195300,269913580,630,630,630,630,0
|
|
20240904,195200,269913580,630,630,630,630,0
|
|
20240904,195100,269913580,630,630,630,630,0
|
|
20240904,195000,269913580,630,630,630,630,0
|
|
20240904,194900,269913580,630,630,630,630,0
|
|
20240904,194800,269913580,630,630,630,630,0
|
|
20240904,194700,269913580,630,630,630,630,0
|
|
20240904,194600,269913580,630,630,630,630,0
|
|
20240904,194500,269913580,630,630,630,630,0
|
|
20240904,194400,269913580,630,630,630,630,0
|
|
20240904,194300,269913580,630,630,630,630,0
|
|
20240904,194200,269913580,630,630,630,630,0
|
|
20240904,194100,269913580,630,630,630,630,0
|
|
20240904,194000,269913580,630,630,630,630,0
|
|
20240904,193900,269913580,630,630,630,630,0
|
|
20240904,193800,269913580,630,630,630,630,0
|
|
20240904,193700,269913580,630,630,630,630,0
|
|
20240904,193600,269913580,630,630,630,630,0
|
|
20240904,193500,269913580,630,630,630,630,0
|
|
20240904,193400,269913580,630,630,630,630,0
|
|
20240904,193300,269913580,630,630,630,630,0
|
|
20240904,193200,269913580,630,630,630,630,0
|
|
20240904,193100,269913580,630,630,630,630,9760
|
|
20240904,193000,269913580,630,630,630,630,0
|
|
20240904,192900,269913580,630,630,630,630,0
|
|
20240904,192800,269913580,630,630,630,630,0
|
|
20240904,192700,269913580,630,630,630,630,0
|
|
20240904,192600,269913580,630,630,630,630,0
|
|
20240904,192500,269913580,630,630,630,630,0
|
|
20240904,192400,269913580,630,630,630,630,0
|
|
20240904,192300,269913580,630,630,630,630,0
|
|
20240904,192200,269913580,630,630,630,630,0
|
|
20240904,192100,269913580,630,630,630,630,0
|
|
20240904,192000,269913580,630,630,630,630,0
|
|
20240904,191900,269913580,630,630,630,630,0
|
|
20240904,191800,269913580,630,630,630,630,0
|
|
20240904,191700,269913580,630,630,630,630,0
|
|
20240904,191600,269913580,630,630,630,630,0
|
|
20240904,191500,269913580,630,630,630,630,0
|
|
20240904,191400,269913580,630,630,630,630,0
|
|
20240904,191300,269913580,630,630,630,630,0
|
|
20240904,191200,269913580,630,630,630,630,0
|
|
20240904,191100,269913580,630,630,630,630,0
|
|
20240904,191000,269913580,630,630,630,630,0
|
|
20240904,190900,269913580,630,630,630,630,0
|
|
20240904,190800,269913580,630,630,630,630,0
|
|
20240904,190700,269913580,630,630,630,630,0
|
|
20240904,190600,269913580,630,630,630,630,0
|
|
20240904,190500,269913580,630,630,630,630,0
|
|
20240904,190400,269913580,630,630,630,630,0
|
|
20240904,190300,269913580,630,630,630,630,0
|
|
20240904,190200,269913580,630,630,630,630,0
|
|
20240904,190100,269913580,630,630,630,630,9760
|
|
20240904,190000,269913580,630,630,630,630,0
|
|
20240904,185900,269913580,630,630,630,630,0
|
|
20240904,185800,269913580,630,630,630,630,0
|
|
20240904,185700,269913580,630,630,630,630,0
|
|
20240904,185600,269913580,630,630,630,630,0
|
|
20240904,185500,269913580,630,630,630,630,0
|
|
20240904,185400,269913580,630,630,630,630,0
|
|
20240904,185300,269913580,630,630,630,630,0
|
|
20240904,185200,269913580,630,630,630,630,0
|
|
20240904,185100,269913580,630,630,630,630,0
|
|
20240904,185000,269913580,630,630,630,630,0
|
|
20240904,184900,269913580,630,630,630,630,0
|
|
20240904,184800,269913580,630,630,630,630,0
|
|
20240904,184700,269913580,630,630,630,630,0
|
|
20240904,184600,269913580,630,630,630,630,0
|
|
20240904,184500,269913580,630,630,630,630,0
|
|
20240904,184400,269913580,630,630,630,630,0
|
|
20240904,184300,269913580,630,630,630,630,0
|
|
20240904,184200,269913580,630,630,630,630,0
|
|
20240904,184100,269913580,630,630,630,630,0
|
|
20240904,184000,269913580,630,630,630,630,0
|
|
20240904,183900,269913580,630,630,630,630,0
|
|
20240904,183800,269913580,630,630,630,630,0
|
|
20240904,183700,269913580,630,630,630,630,0
|
|
20240904,183600,269913580,630,630,630,630,0
|
|
20240904,183500,269913580,630,630,630,630,0
|
|
20240904,183400,269913580,630,630,630,630,0
|
|
20240904,183300,269913580,630,630,630,630,0
|
|
20240904,183200,269913580,630,630,630,630,0
|
|
20240904,183100,269913580,630,630,630,630,9760
|
|
20240904,183000,269913580,630,630,630,630,0
|
|
20240904,182900,269913580,630,630,630,630,0
|
|
20240904,182800,269913580,630,630,630,630,0
|
|
20240904,182700,269913580,630,630,630,630,0
|
|
20240904,182600,269913580,630,630,630,630,0
|
|
20240904,182500,269913580,630,630,630,630,0
|
|
20240904,182400,269913580,630,630,630,630,0
|
|
20240904,182300,269913580,630,630,630,630,0
|
|
20240904,182200,269913580,630,630,630,630,0
|
|
20240904,182100,269913580,630,630,630,630,0
|
|
20240904,182000,269913580,630,630,630,630,0
|
|
20240904,181900,269913580,630,630,630,630,0
|
|
20240904,181800,269913580,630,630,630,630,0
|
|
20240904,181700,269913580,630,630,630,630,0
|
|
20240904,181600,269913580,630,630,630,630,0
|
|
20240904,181500,269913580,630,630,630,630,0
|
|
20240904,181400,269913580,630,630,630,630,0
|
|
20240904,181300,269913580,630,630,630,630,0
|
|
20240904,181200,269913580,630,630,630,630,0
|
|
20240904,181100,269913580,630,630,630,630,0
|
|
20240904,181000,269913580,630,630,630,630,0
|
|
20240904,180900,269913580,630,630,630,630,0
|
|
20240904,180800,269913580,630,630,630,630,0
|
|
20240904,180700,269913580,630,630,630,630,0
|
|
20240904,180600,269913580,630,630,630,630,0
|
|
20240904,180500,269913580,630,630,630,630,0
|
|
20240904,180400,269913580,630,630,630,630,0
|
|
20240904,180300,269913580,630,630,630,630,0
|
|
20240904,180200,269913580,630,630,630,630,0
|
|
20240904,180100,269913580,630,630,630,630,9760
|
|
20240904,180000,269913580,630,630,630,630,0
|
|
20240904,175900,269913580,630,630,630,630,0
|
|
20240904,175800,269913580,630,630,630,630,0
|
|
20240904,175700,269913580,630,630,630,630,0
|
|
20240904,175600,269913580,630,630,630,630,0
|
|
20240904,175500,269913580,630,630,630,630,0
|
|
20240904,175400,269913580,630,630,630,630,0
|
|
20240904,175300,269913580,630,630,630,630,0
|
|
20240904,175200,269913580,630,630,630,630,0
|
|
20240904,175100,269913580,630,630,630,630,0
|
|
20240904,175000,269913580,630,630,630,630,0
|
|
20240904,174900,269913580,630,630,630,630,0
|
|
20240904,174800,269913580,630,630,630,630,0
|
|
20240904,174700,269913580,630,630,630,630,0
|
|
20240904,174600,269913580,630,630,630,630,0
|
|
20240904,174500,269913580,630,630,630,630,0
|
|
20240904,174400,269913580,630,630,630,630,0
|
|
20240904,174300,269913580,630,630,630,630,0
|
|
20240904,174200,269913580,630,630,630,630,0
|
|
20240904,174100,269913580,630,630,630,630,0
|
|
20240904,174000,269913580,630,630,630,630,0
|
|
20240904,173900,269913580,630,630,630,630,0
|
|
20240904,173800,269913580,630,630,630,630,0
|
|
20240904,173700,269913580,630,630,630,630,0
|
|
20240904,173600,269913580,630,630,630,630,0
|
|
20240904,173500,269913580,630,630,630,630,0
|
|
20240904,173400,269913580,630,630,630,630,0
|
|
20240904,173300,269913580,630,630,630,630,0
|
|
20240904,173200,269913580,630,630,630,630,0
|
|
20240904,173100,269913580,630,630,630,630,9760
|
|
20240904,173000,269913580,630,630,630,630,0
|
|
20240904,172900,269913580,630,630,630,630,0
|
|
20240904,172800,269913580,630,630,630,630,0
|
|
20240904,172700,269913580,630,630,630,630,0
|
|
20240904,172600,269913580,630,630,630,630,0
|
|
20240904,172500,269913580,630,630,630,630,0
|
|
20240904,172400,269913580,630,630,630,630,0
|
|
20240904,172300,269913580,630,630,630,630,0
|
|
20240904,172200,269913580,630,630,630,630,0
|
|
20240904,172100,269913580,630,630,630,630,0
|
|
20240904,172000,269913580,630,630,630,630,0
|
|
20240904,171900,269913580,630,630,630,630,0
|
|
20240904,171800,269913580,630,630,630,630,0
|
|
20240904,171700,269913580,630,630,630,630,0
|
|
20240904,171600,269913580,630,630,630,630,0
|
|
20240904,171500,269913580,630,630,630,630,0
|
|
20240904,171400,269913580,630,630,630,630,0
|
|
20240904,171300,269913580,630,630,630,630,0
|
|
20240904,171200,269913580,630,630,630,630,0
|
|
20240904,171100,269913580,630,630,630,630,0
|
|
20240904,171000,269913580,630,630,630,630,0
|
|
20240904,170900,269913580,630,630,630,630,0
|
|
20240904,170800,269913580,630,630,630,630,0
|
|
20240904,170700,269913580,630,630,630,630,0
|
|
20240904,170600,269913580,630,630,630,630,0
|
|
20240904,170500,269913580,630,630,630,630,0
|
|
20240904,170400,269913580,630,630,630,630,0
|
|
20240904,170300,269913580,630,630,630,630,0
|
|
20240904,170200,269913580,630,630,630,630,0
|
|
20240904,170100,269913580,630,630,630,630,9760
|
|
20240904,170000,269913580,630,630,630,630,0
|
|
20240904,165900,269913580,630,630,630,630,0
|
|
20240904,165800,269913580,630,630,630,630,0
|
|
20240904,165700,269913580,630,630,630,630,0
|
|
20240904,165600,269913580,630,630,630,630,0
|
|
20240904,165500,269913580,630,630,630,630,0
|
|
20240904,165400,269913580,630,630,630,630,0
|
|
20240904,165300,269913580,630,630,630,630,0
|
|
20240904,165200,269913580,630,630,630,630,0
|
|
20240904,165100,269913580,630,630,630,630,0
|
|
20240904,165000,269913580,630,630,630,630,0
|
|
20240904,164900,269913580,630,630,630,630,0
|
|
20240904,164800,269913580,630,630,630,630,0
|
|
20240904,164700,269913580,630,630,630,630,0
|
|
20240904,164600,269913580,630,630,630,630,0
|
|
20240904,164500,269913580,630,630,630,630,0
|
|
20240904,164400,269913580,630,630,630,630,0
|
|
20240904,164300,269913580,630,630,630,630,0
|
|
20240904,164200,269913580,630,630,630,630,0
|
|
20240904,164100,269913580,630,630,630,630,0
|
|
20240904,164000,269913580,630,630,630,630,0
|
|
20240904,163900,269913580,630,630,630,630,0
|
|
20240904,163800,269913580,630,630,630,630,0
|
|
20240904,163700,269913580,630,630,630,630,0
|
|
20240904,163600,269913580,630,630,630,630,0
|
|
20240904,163500,269913580,630,630,630,630,0
|
|
20240904,163400,269913580,630,630,630,630,0
|
|
20240904,163300,269913580,630,630,630,630,0
|
|
20240904,163200,269913580,630,630,630,630,0
|
|
20240904,163100,269913580,630,630,630,630,9760
|
|
20240904,163000,269913580,630,630,630,630,0
|
|
20240904,162900,269913580,630,630,630,630,0
|
|
20240904,162800,269913580,630,630,630,630,0
|
|
20240904,162700,269913580,630,630,630,630,0
|
|
20240904,162600,269913580,630,630,630,630,0
|
|
20240904,162500,269913580,630,630,630,630,0
|
|
20240904,162400,269913580,630,630,630,630,0
|
|
20240904,162300,269913580,630,630,630,630,0
|
|
20240904,162200,269913580,630,630,630,630,0
|
|
20240904,162100,269913580,630,630,630,630,0
|
|
20240904,162000,269913580,630,630,630,630,0
|
|
20240904,161900,269913580,630,630,630,630,0
|
|
20240904,161800,269913580,630,630,630,630,0
|
|
20240904,161700,269913580,630,630,630,630,0
|
|
20240904,161600,269913580,630,630,630,630,0
|
|
20240904,161500,269913580,630,630,630,630,0
|
|
20240904,161400,269913580,630,630,630,630,0
|
|
20240904,161300,269913580,630,630,630,630,0
|
|
20240904,161200,269913580,630,630,630,630,0
|
|
20240904,161100,269913580,630,630,630,630,0
|
|
20240904,161000,269913580,630,630,630,630,0
|
|
20240904,160900,269913580,630,630,630,630,0
|
|
20240904,160800,269913580,630,630,630,630,0
|
|
20240904,160700,269913580,630,630,630,630,0
|
|
20240904,160600,269913580,630,630,630,630,0
|
|
20240904,160500,269913580,630,630,630,630,0
|
|
20240904,160400,269913580,630,630,630,630,0
|
|
20240904,160300,269913580,630,630,630,630,0
|
|
20240904,160200,269913580,630,630,630,630,0
|
|
20240904,160100,269913580,630,630,630,630,9760
|
|
20240904,160000,269913580,630,630,630,630,0
|
|
20240904,155900,269913580,630,630,630,630,0
|
|
20240904,155800,269913580,630,630,630,630,0
|
|
20240904,155700,269913580,630,630,630,630,0
|
|
20240904,155600,269913580,630,630,630,630,0
|
|
20240904,155500,269913580,630,630,630,630,0
|
|
20240904,155400,269913580,630,630,630,630,0
|
|
20240904,155300,269913580,630,630,630,630,0
|
|
20240904,155200,269913580,630,630,630,630,0
|
|
20240904,155100,269913580,630,630,630,630,0
|
|
20240904,155000,269913580,630,630,630,630,0
|
|
20240904,154900,269913580,630,630,630,630,0
|
|
20240904,154800,269913580,630,630,630,630,0
|
|
20240904,154700,269913580,630,630,630,630,0
|
|
20240904,154600,269913580,630,630,630,630,0
|
|
20240904,154500,269913580,630,630,630,630,0
|
|
20240904,154400,269913580,630,630,630,630,0
|
|
20240904,154300,269913580,630,630,630,630,0
|
|
20240904,154200,269913580,630,630,630,630,0
|
|
20240904,154100,269913580,630,630,630,630,0
|
|
20240904,154000,269913580,630,630,630,630,0
|
|
20240904,153900,269913580,630,630,630,630,0
|
|
20240904,153800,269913580,630,630,630,630,0
|
|
20240904,153700,269913580,630,630,630,630,0
|
|
20240904,153600,269913580,630,630,630,630,0
|
|
20240904,153500,269913580,630,630,630,630,0
|
|
20240904,153400,269913580,630,630,630,630,0
|
|
20240904,153300,269913580,630,630,630,630,0
|
|
20240904,153200,269913580,630,630,630,630,0
|
|
20240904,153100,269913580,630,630,630,630,9760
|
|
20240904,153000,269913580,630,630,630,630,9760
|
|
20240904,152900,263764780,630,630,630,630,0
|
|
20240904,152800,263764780,630,630,630,630,0
|
|
20240904,152700,263764780,630,630,630,630,0
|
|
20240904,152600,263764780,630,630,630,630,0
|
|
20240904,152500,263764780,630,630,630,630,0
|
|
20240904,152400,263764780,630,630,630,630,0
|
|
20240904,152300,263764780,630,630,630,630,0
|
|
20240904,152200,263764780,630,630,630,630,0
|
|
20240904,152100,263764780,630,630,630,630,0
|
|
20240904,152000,263764780,630,630,630,630,0
|
|
20240904,151900,263764780,630,630,630,629,227
|
|
20240904,151800,263621970,630,630,630,630,124
|
|
20240904,151700,263543850,630,630,630,630,13
|
|
20240904,151600,263535660,630,630,630,630,38
|
|
20240904,151500,263511720,630,630,630,630,50
|
|
20240904,151400,263480220,630,630,630,630,112
|
|
20240904,151300,263409660,630,630,630,630,21
|
|
20240904,151200,263396430,629,629,629,629,100
|
|
20240904,151100,263333530,630,630,630,630,9
|
|
20240904,151000,263327860,629,631,631,629,24
|
|
20240904,150900,263312744,628,631,631,628,341
|
|
20240904,150800,263098380,628,631,631,628,6820
|
|
20240904,150700,258809417,631,631,631,631,2
|
|
20240904,150600,258808155,631,631,631,630,698
|
|
20240904,150500,258367906,631,631,631,631,3
|
|
20240904,150400,258366013,631,631,631,631,4
|
|
20240904,150300,258363489,631,632,632,631,496
|
|
20240904,150200,258050018,632,630,632,629,1355
|
|
20240904,150100,257196666,630,629,630,629,919
|
|
20240904,150000,256617839,628,629,629,628,157
|
|
20240904,145900,256519186,630,631,631,630,2
|
|
20240904,145800,256517925,627,629,629,627,700
|
|
20240904,145700,256078043,628,628,628,628,100
|
|
20240904,145600,256015243,627,628,628,627,300
|
|
20240904,145500,255826971,627,627,627,627,0
|
|
20240904,145400,255826971,627,630,630,627,1244
|
|
20240904,145300,255046975,632,628,632,627,1089
|
|
20240904,145200,254363922,627,627,627,627,0
|
|
20240904,145100,254363922,627,628,628,627,300
|
|
20240904,145000,254175782,632,630,632,626,20001
|
|
20240904,144900,241624904,630,630,630,630,5
|
|
20240904,144800,241621754,633,633,633,633,1
|
|
20240904,144700,241621121,629,629,629,629,100
|
|
20240904,144600,241558221,635,633,635,629,6003
|
|
20240904,144500,237782320,633,633,633,633,0
|
|
20240904,144400,237782320,633,633,634,633,1001
|
|
20240904,144300,237148187,629,634,636,629,1010
|
|
20240904,144200,236506691,634,630,636,629,3202
|
|
20240904,144100,234476887,629,629,629,629,17
|
|
20240904,144000,234466194,630,630,630,630,7
|
|
20240904,143900,234461784,629,629,629,629,0
|
|
20240904,143800,234461784,629,629,630,628,48
|
|
20240904,143700,234431581,630,628,630,627,310
|
|
20240904,143600,234237030,627,627,627,627,0
|
|
20240904,143500,234237030,627,628,628,627,1000
|
|
20240904,143400,233609878,630,630,630,630,12
|
|
20240904,143300,233602318,630,630,630,630,100
|
|
20240904,143200,233539318,630,630,630,628,548
|
|
20240904,143100,233195078,630,630,630,630,10
|
|
20240904,143000,233188778,627,628,628,627,700
|
|
20240904,142900,232749478,627,628,628,627,300
|
|
20240904,142800,232561254,628,632,632,628,3516
|
|
20240904,142700,230350679,632,632,632,630,1701
|
|
20240904,142600,229277647,632,631,632,631,1434
|
|
20240904,142500,228372792,631,631,631,631,1
|
|
20240904,142400,228372161,629,630,630,629,400
|
|
20240904,142300,228120543,631,631,631,631,0
|
|
20240904,142200,228120543,631,630,631,629,83
|
|
20240904,142100,228068316,629,629,629,629,300
|
|
20240904,142000,227879616,630,629,630,629,400
|
|
20240904,141900,227627916,631,631,631,631,100
|
|
20240904,141800,227564816,630,629,630,629,575
|
|
20240904,141700,227202941,631,631,631,631,1
|
|
20240904,141600,227202310,628,630,630,628,9683
|
|
20240904,141500,221114517,629,631,631,629,3952
|
|
20240904,141400,218627037,630,630,630,630,0
|
|
20240904,141300,218627037,630,631,632,630,243
|
|
20240904,141200,218473827,631,631,631,631,752
|
|
20240904,141100,217999315,630,631,634,630,3167
|
|
20240904,141000,216002762,631,631,631,631,2
|
|
20240904,140900,216001500,631,631,631,631,12
|
|
20240904,140800,215993928,630,630,630,630,1777
|
|
20240904,140700,214874418,630,630,630,630,0
|
|
20240904,140600,214874418,630,630,630,630,0
|
|
20240904,140500,214874418,630,630,630,630,0
|
|
20240904,140400,214874418,630,632,632,630,850
|
|
20240904,140300,214338914,632,632,632,632,0
|
|
20240904,140200,214338914,632,632,632,632,0
|
|
20240904,140100,214338914,632,632,632,632,3
|
|
20240904,140000,214337018,630,630,630,630,0
|
|
20240904,135900,214337018,630,631,631,630,205
|
|
20240904,135800,214207858,632,632,632,632,1
|
|
20240904,135700,214207226,632,632,632,632,10
|
|
20240904,135600,214200906,632,632,632,632,94
|
|
20240904,135500,214141498,632,629,632,629,2011
|
|
20240904,135400,212876546,632,632,632,632,0
|
|
20240904,135300,212876546,632,629,632,629,21
|
|
20240904,135200,212863295,629,629,629,629,0
|
|
20240904,135100,212863295,629,630,630,629,2000
|
|
20240904,135000,211605285,632,632,632,632,2
|
|
20240904,134900,211604021,629,629,629,629,1
|
|
20240904,134800,211603392,630,633,633,630,5502
|
|
20240904,134700,208132585,631,631,631,631,0
|
|
20240904,134600,208132585,631,631,631,631,0
|
|
20240904,134500,208132585,631,630,633,630,3620
|
|
20240904,134400,205846085,630,635,635,630,1001
|
|
20240904,134300,205215450,631,633,634,631,7372
|
|
20240904,134200,200547622,631,633,633,629,13250
|
|
20240904,134100,192196092,633,633,633,633,205
|
|
20240904,134000,192066327,633,633,633,633,209
|
|
20240904,133900,191934030,632,632,632,632,968
|
|
20240904,133800,191322254,631,639,640,630,36198
|
|
20240904,133700,168431979,637,641,641,630,32220
|
|
20240904,133600,148073351,641,642,642,634,20001
|
|
20240904,133500,135335063,647,647,647,647,0
|
|
20240904,133400,135335063,647,647,647,647,0
|
|
20240904,133300,135335063,647,647,647,647,0
|
|
20240904,133200,135335063,647,644,647,638,20041
|
|
20240904,133100,122508303,646,646,646,646,471
|
|
20240904,133000,122204037,646,646,646,646,0
|
|
20240904,132900,122204037,646,646,646,646,100
|
|
20240904,132800,122139437,646,646,646,646,0
|
|
20240904,132700,122139437,646,646,646,646,0
|
|
20240904,132600,122139437,646,646,646,646,100
|
|
20240904,132500,122074837,646,646,646,646,15
|
|
20240904,132400,122065147,646,646,646,646,0
|
|
20240904,132300,122065147,646,646,646,646,0
|
|
20240904,132200,122065147,646,646,646,646,0
|
|
20240904,132100,122065147,646,646,646,646,0
|
|
20240904,132000,122065147,646,646,646,646,0
|
|
20240904,131900,122065147,646,646,646,646,0
|
|
20240904,131800,122065147,646,646,646,646,0
|
|
20240904,131700,122065147,646,646,646,646,0
|
|
20240904,131600,122065147,646,646,646,646,0
|
|
20240904,131500,122065147,646,646,646,646,0
|
|
20240904,131400,122065147,646,646,646,646,0
|
|
20240904,131300,122065147,646,646,646,646,0
|
|
20240904,131200,122065147,646,646,646,646,0
|
|
20240904,131100,122065147,646,646,646,646,108
|
|
20240904,131000,121995379,646,646,646,646,0
|
|
20240904,130900,121995379,646,646,646,646,0
|
|
20240904,130800,121995379,646,646,646,646,0
|
|
20240904,130700,121995379,646,646,646,646,1
|
|
20240904,130600,121994733,646,646,646,646,0
|
|
20240904,130500,121994733,646,646,646,646,29
|
|
20240904,130400,121975999,646,646,646,646,0
|
|
20240904,130300,121975999,646,646,646,646,1
|
|
20240904,130200,121975353,640,640,640,640,0
|
|
20240904,130100,121975353,640,640,640,640,0
|
|
20240904,130000,121975353,640,640,640,640,0
|
|
20240904,125900,121975353,640,640,640,640,0
|
|
20240904,125800,121975353,640,640,640,640,0
|
|
20240904,125700,121975353,640,640,640,640,0
|
|
20240904,125600,121975353,640,641,641,640,388
|
|
20240904,125500,121726760,640,640,640,640,0
|
|
20240904,125400,121726760,640,641,641,640,200
|
|
20240904,125300,121598755,640,642,642,640,3364
|
|
20240904,125200,119444947,643,643,643,643,0
|
|
20240904,125100,119444947,643,643,643,643,5
|
|
20240904,125000,119441732,643,643,643,643,193
|
|
20240904,124900,119317633,643,643,643,643,2000
|
|
20240904,124800,118031633,644,644,644,644,1007
|
|
20240904,124700,117383125,647,647,647,647,0
|
|
20240904,124600,117383125,647,647,647,647,10
|
|
20240904,124500,117376655,647,647,647,647,0
|
|
20240904,124400,117376655,647,647,647,647,0
|
|
20240904,124300,117376655,647,647,647,647,0
|
|
20240904,124200,117376655,647,647,647,647,0
|
|
20240904,124100,117376655,647,647,647,647,1
|
|
20240904,124000,117376008,643,643,643,643,0
|
|
20240904,123900,117376008,643,643,643,643,0
|
|
20240904,123800,117376008,643,643,643,643,0
|
|
20240904,123700,117376008,643,644,644,643,1500
|
|
20240904,123600,116410687,644,644,644,644,2
|
|
20240904,123500,116409399,644,644,644,644,0
|
|
20240904,123400,116409399,644,644,644,644,189
|
|
20240904,123300,116287683,644,647,647,644,166
|
|
20240904,123200,116180554,647,647,647,647,0
|
|
20240904,123100,116180554,647,647,647,647,0
|
|
20240904,123000,116180554,647,647,647,647,0
|
|
20240904,122900,116180554,647,647,647,647,0
|
|
20240904,122800,116180554,647,647,647,647,0
|
|
20240904,122700,116180554,647,647,647,647,0
|
|
20240904,122600,116180554,647,647,647,647,0
|
|
20240904,122500,116180554,647,647,647,647,0
|
|
20240904,122400,116180554,647,647,647,647,0
|
|
20240904,122300,116180554,647,647,647,647,0
|
|
20240904,122200,116180554,647,647,647,647,0
|
|
20240904,122100,116180554,647,647,647,647,0
|
|
20240904,122000,116180554,647,648,648,647,213
|
|
20240904,121900,116042742,647,647,647,647,0
|
|
20240904,121800,116042742,647,647,647,647,500
|
|
20240904,121700,115719242,651,651,651,651,0
|
|
20240904,121600,115719242,651,651,651,651,0
|
|
20240904,121500,115719242,651,651,651,651,1
|
|
20240904,121400,115718591,652,652,652,652,0
|
|
20240904,121300,115718591,652,650,652,650,3
|
|
20240904,121200,115716638,648,648,648,648,843
|
|
20240904,121100,115170374,644,645,645,644,299
|
|
20240904,121000,114977733,644,644,644,644,0
|
|
20240904,120900,114977733,644,644,644,644,0
|
|
20240904,120800,114977733,644,644,644,644,0
|
|
20240904,120700,114977733,644,644,644,644,0
|
|
20240904,120600,114977733,644,644,644,644,0
|
|
20240904,120500,114977733,644,644,644,644,0
|
|
20240904,120400,114977733,644,644,644,644,1
|
|
20240904,120300,114977089,649,649,649,649,1
|
|
20240904,120200,114976440,644,649,649,644,3
|
|
20240904,120100,114974498,648,648,648,648,0
|
|
20240904,120000,114974498,648,648,648,648,1950
|
|
20240904,115900,113710898,644,644,644,644,0
|
|
20240904,115800,113710898,644,644,644,644,0
|
|
20240904,115700,113710898,644,644,644,644,0
|
|
20240904,115600,113710898,644,645,645,644,4809
|
|
20240904,115500,110609919,643,643,643,643,1
|
|
20240904,115400,110609276,645,645,645,645,0
|
|
20240904,115300,110609276,645,645,645,645,53
|
|
20240904,115200,110575091,645,645,645,645,0
|
|
20240904,115100,110575091,645,645,645,645,655
|
|
20240904,115000,110152616,645,645,645,645,0
|
|
20240904,114900,110152616,645,645,645,645,0
|
|
20240904,114800,110152616,645,645,645,645,0
|
|
20240904,114700,110152616,645,645,645,645,1
|
|
20240904,114600,110151971,645,645,645,645,0
|
|
20240904,114500,110151971,645,645,645,645,0
|
|
20240904,114400,110151971,645,645,645,645,0
|
|
20240904,114300,110151971,645,645,645,645,0
|
|
20240904,114200,110151971,645,645,645,645,17
|
|
20240904,114100,110141006,645,645,645,645,0
|
|
20240904,114000,110141006,645,645,645,645,0
|
|
20240904,113900,110141006,645,645,645,645,0
|
|
20240904,113800,110141006,645,645,645,645,30
|
|
20240904,113700,110121656,645,645,645,645,0
|
|
20240904,113600,110121656,645,645,645,645,155
|
|
20240904,113500,110021681,645,645,645,645,0
|
|
20240904,113400,110021681,645,645,645,645,0
|
|
20240904,113300,110021681,645,645,645,645,0
|
|
20240904,113200,110021681,645,645,645,645,0
|
|
20240904,113100,110021681,645,645,645,645,0
|
|
20240904,113000,110021681,645,645,645,645,0
|
|
20240904,112900,110021681,645,646,646,645,141
|
|
20240904,112800,109930636,647,647,647,647,1
|
|
20240904,112700,109929989,648,648,648,648,0
|
|
20240904,112600,109929989,648,648,648,648,0
|
|
20240904,112500,109929989,648,648,648,648,25
|
|
20240904,112400,109913789,648,648,648,648,1
|
|
20240904,112300,109913141,648,648,648,648,0
|
|
20240904,112200,109913141,648,648,648,648,0
|
|
20240904,112100,109913141,648,648,648,648,1
|
|
20240904,112000,109912493,647,647,647,647,1781
|
|
20240904,111900,108760186,647,647,647,647,0
|
|
20240904,111800,108760186,647,647,647,647,1
|
|
20240904,111700,108759539,643,643,643,643,0
|
|
20240904,111600,108759539,643,645,645,643,3500
|
|
20240904,111500,106508529,647,647,647,647,50
|
|
20240904,111400,106476179,647,647,647,647,0
|
|
20240904,111300,106476179,647,647,647,647,0
|
|
20240904,111200,106476179,647,647,647,647,0
|
|
20240904,111100,106476179,647,647,647,647,0
|
|
20240904,111000,106476179,647,647,647,647,0
|
|
20240904,110900,106476179,647,647,647,647,0
|
|
20240904,110800,106476179,647,647,647,647,10
|
|
20240904,110700,106469709,645,645,645,645,0
|
|
20240904,110600,106469709,645,645,645,645,0
|
|
20240904,110500,106469709,645,645,645,645,17
|
|
20240904,110400,106458744,645,645,645,645,0
|
|
20240904,110300,106458744,645,645,645,645,0
|
|
20240904,110200,106458744,645,645,645,645,0
|
|
20240904,110100,106458744,645,645,645,645,0
|
|
20240904,110000,106458744,645,645,645,645,50
|
|
20240904,105900,106426494,647,646,647,645,150
|
|
20240904,105800,106329644,647,647,647,647,0
|
|
20240904,105700,106329644,647,647,647,647,0
|
|
20240904,105600,106329644,647,646,647,646,500
|
|
20240904,105500,106006518,645,645,645,645,0
|
|
20240904,105400,106006518,645,645,645,645,97
|
|
20240904,105300,105943953,645,645,645,645,0
|
|
20240904,105200,105943953,645,644,645,644,2
|
|
20240904,105100,105942664,643,643,643,643,0
|
|
20240904,105000,105942664,643,643,643,643,300
|
|
20240904,104900,105749764,644,643,644,643,719
|
|
20240904,104800,105287444,643,643,643,643,2000
|
|
20240904,104700,104001444,643,643,643,642,3429
|
|
20240904,104600,101796607,642,642,642,642,33
|
|
20240904,104500,101775421,641,641,641,641,0
|
|
20240904,104400,101775421,641,640,641,640,2586
|
|
20240904,104300,100118057,640,640,640,640,1
|
|
20240904,104200,100117417,634,634,634,634,0
|
|
20240904,104100,100117417,634,634,634,634,0
|
|
20240904,104000,100117417,634,634,634,634,0
|
|
20240904,103900,100117417,634,634,634,634,0
|
|
20240904,103800,100117417,634,642,642,634,9767
|
|
20240904,103700,93912006,642,642,642,642,0
|
|
20240904,103600,93912006,642,642,642,642,66
|
|
20240904,103500,93869634,642,642,642,642,0
|
|
20240904,103400,93869634,642,642,642,642,0
|
|
20240904,103300,93869634,642,642,642,642,10
|
|
20240904,103200,93863214,645,645,645,645,0
|
|
20240904,103100,93863214,645,645,645,645,0
|
|
20240904,103000,93863214,645,645,645,645,0
|
|
20240904,102900,93863214,645,640,645,640,17
|
|
20240904,102800,93852274,634,634,634,634,0
|
|
20240904,102700,93852274,634,634,634,634,0
|
|
20240904,102600,93852274,634,640,640,634,18000
|
|
20240904,102500,82405427,639,639,639,639,0
|
|
20240904,102400,82405427,639,639,639,639,422
|
|
20240904,102300,82135769,639,640,641,639,1174
|
|
20240904,102200,81384349,641,641,641,641,389
|
|
20240904,102100,81135000,642,642,642,642,15
|
|
20240904,102000,81125370,648,647,648,639,10083
|
|
20240904,101900,74656668,649,649,649,649,0
|
|
20240904,101800,74656668,649,649,649,649,2
|
|
20240904,101700,74655370,649,649,649,649,26
|
|
20240904,101600,74638496,649,649,649,649,0
|
|
20240904,101500,74638496,649,649,649,649,0
|
|
20240904,101400,74638496,649,648,649,648,2300
|
|
20240904,101300,73146051,647,647,647,647,0
|
|
20240904,101200,73146051,647,646,647,646,1006
|
|
20240904,101100,72495175,646,646,646,646,38
|
|
20240904,101000,72470627,646,646,646,646,0
|
|
20240904,100900,72470627,646,646,646,646,185
|
|
20240904,100800,72351117,646,646,646,646,5
|
|
20240904,100700,72347887,646,647,647,646,119
|
|
20240904,100600,72271004,647,647,647,647,0
|
|
20240904,100500,72271004,647,647,647,647,0
|
|
20240904,100400,72271004,647,646,647,646,200
|
|
20240904,100300,72141747,646,646,646,646,3
|
|
20240904,100200,72139809,646,646,646,646,49
|
|
20240904,100100,72108155,645,646,646,645,203
|
|
20240904,100000,71977167,645,645,645,645,350
|
|
20240904,095900,71751417,645,646,646,645,452
|
|
20240904,095800,71459725,646,646,646,646,519
|
|
20240904,095700,71124451,646,646,646,646,110
|
|
20240904,095600,71053391,644,644,644,644,0
|
|
20240904,095500,71053391,644,645,645,644,1169
|
|
20240904,095400,70300496,645,645,645,645,0
|
|
20240904,095300,70300496,645,645,645,645,0
|
|
20240904,095200,70300496,645,645,645,645,246
|
|
20240904,095100,70141826,645,645,645,645,476
|
|
20240904,095000,69834806,645,645,645,645,434
|
|
20240904,094900,69554876,645,645,645,645,2
|
|
20240904,094800,69553586,645,644,645,642,1806
|
|
20240904,094700,68391050,644,644,644,644,102
|
|
20240904,094600,68325362,642,642,642,642,2
|
|
20240904,094500,68324078,642,642,642,642,3738
|
|
20240904,094400,65924282,643,642,643,642,285
|
|
20240904,094300,65741307,645,642,645,642,2240
|
|
20240904,094200,64297227,642,642,642,641,1084
|
|
20240904,094100,63602362,642,643,643,641,108
|
|
20240904,094000,63533020,643,643,643,643,45
|
|
20240904,093900,63504085,643,645,645,643,28
|
|
20240904,093800,63486050,644,643,644,641,39
|
|
20240904,093700,63460959,643,642,643,642,10142
|
|
20240904,093600,56949755,643,643,643,643,1
|
|
20240904,093500,56949112,642,641,642,641,2
|
|
20240904,093400,56947829,635,645,645,635,30021
|
|
20240904,093300,37782466,645,645,645,645,5
|
|
20240904,093200,37779241,646,646,646,646,184
|
|
20240904,093100,37660377,646,646,646,646,0
|
|
20240904,093000,37660377,646,646,646,646,15
|
|
20240904,092900,37650687,643,643,643,643,1016
|
|
20240904,092800,36997399,643,643,643,643,1600
|
|
20240904,092700,35968599,644,645,645,644,129
|
|
20240904,092600,35885508,647,645,647,645,694
|
|
20240904,092500,35437490,645,645,645,643,2011
|
|
20240904,092400,34143347,647,644,647,644,3047
|
|
20240904,092300,32181072,644,647,647,644,1674
|
|
20240904,092200,31102440,647,648,648,645,3013
|
|
20240904,092100,29159037,645,645,645,645,10400
|
|
20240904,092000,22451037,645,648,648,645,8559
|
|
20240904,091900,16917441,648,649,649,648,2191
|
|
20240904,091800,15496735,649,650,650,649,1449
|
|
20240904,091700,14556046,650,650,650,650,0
|
|
20240904,091600,14556046,650,650,650,650,12
|
|
20240904,091500,14548246,655,653,655,652,3686
|
|
20240904,091400,12134574,653,653,653,653,3
|
|
20240904,091300,12132615,655,655,655,655,0
|
|
20240904,091200,12132615,655,653,655,653,3
|
|
20240904,091100,12130653,648,648,648,648,0
|
|
20240904,091000,12130653,648,648,648,648,7
|
|
20240904,090900,12126117,647,652,652,647,6867
|
|
20240904,090800,7668459,651,651,651,651,0
|
|
20240904,090700,7668459,651,654,654,651,6
|
|
20240904,090600,7664538,653,652,653,652,67
|
|
20240904,090500,7620788,648,649,649,648,555
|
|
20240904,090400,7260966,650,656,656,650,3008
|
|
20240904,090300,5305718,646,646,646,646,0
|
|
20240904,090200,5305718,646,657,659,646,6792
|
|
20240904,090100,839420,653,656,656,653,383
|
|
20240904,090000,589224,657,660,660,657,893
|