620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191700,216640704,674,674,674,674,2587
|
|
20240902,191600,216640704,674,674,674,674,0
|
|
20240902,191500,216640704,674,674,674,674,0
|
|
20240902,191400,216640704,674,674,674,674,0
|
|
20240902,191300,216640704,674,674,674,674,0
|
|
20240902,191200,216640704,674,674,674,674,0
|
|
20240902,191100,216640704,674,674,674,674,0
|
|
20240902,191000,216640704,674,674,674,674,0
|
|
20240902,190900,216640704,674,674,674,674,0
|
|
20240902,190800,216640704,674,674,674,674,0
|
|
20240902,190700,216640704,674,674,674,674,0
|
|
20240902,190600,216640704,674,674,674,674,0
|
|
20240902,190500,216640704,674,674,674,674,0
|
|
20240902,190400,216640704,674,674,674,674,0
|
|
20240902,190300,216640704,674,674,674,674,0
|
|
20240902,190200,216640704,674,674,674,674,0
|
|
20240902,190100,216640704,674,674,674,674,0
|
|
20240902,190000,216640704,674,674,674,674,0
|
|
20240902,185900,216640704,674,674,674,674,0
|
|
20240902,185800,216640704,674,674,674,674,0
|
|
20240902,185700,216640704,674,674,674,674,0
|
|
20240902,185600,216640704,674,674,674,674,0
|
|
20240902,185500,216640704,674,674,674,674,0
|
|
20240902,185400,216640704,674,674,674,674,0
|
|
20240902,185300,216640704,674,674,674,674,0
|
|
20240902,185200,216640704,674,674,674,674,0
|
|
20240902,185100,216640704,674,674,674,674,0
|
|
20240902,185000,216640704,674,674,674,674,0
|
|
20240902,184900,216640704,674,674,674,674,0
|
|
20240902,184800,216640704,674,674,674,674,0
|
|
20240902,184700,216640704,674,674,674,674,2587
|
|
20240902,184600,216640704,674,674,674,674,0
|
|
20240902,184500,216640704,674,674,674,674,0
|
|
20240902,184400,216640704,674,674,674,674,0
|
|
20240902,184300,216640704,674,674,674,674,0
|
|
20240902,184200,216640704,674,674,674,674,0
|
|
20240902,184100,216640704,674,674,674,674,0
|
|
20240902,184000,216640704,674,674,674,674,0
|
|
20240902,183900,216640704,674,674,674,674,0
|
|
20240902,183800,216640704,674,674,674,674,0
|
|
20240902,183700,216640704,674,674,674,674,0
|
|
20240902,183600,216640704,674,674,674,674,0
|
|
20240902,183500,216640704,674,674,674,674,0
|
|
20240902,183400,216640704,674,674,674,674,0
|
|
20240902,183300,216640704,674,674,674,674,0
|
|
20240902,183200,216640704,674,674,674,674,0
|
|
20240902,183100,216640704,674,674,674,674,0
|
|
20240902,183000,216640704,674,674,674,674,0
|
|
20240902,182900,216640704,674,674,674,674,0
|
|
20240902,182800,216640704,674,674,674,674,0
|
|
20240902,182700,216640704,674,674,674,674,0
|
|
20240902,182600,216640704,674,674,674,674,0
|
|
20240902,182500,216640704,674,674,674,674,0
|
|
20240902,182400,216640704,674,674,674,674,0
|
|
20240902,182300,216640704,674,674,674,674,0
|
|
20240902,182200,216640704,674,674,674,674,0
|
|
20240902,182100,216640704,674,674,674,674,0
|
|
20240902,182000,216640704,674,674,674,674,0
|
|
20240902,181900,216640704,674,674,674,674,0
|
|
20240902,181800,216640704,674,674,674,674,0
|
|
20240902,181700,216640704,674,674,674,674,2587
|
|
20240902,181600,216640704,674,674,674,674,0
|
|
20240902,181500,216640704,674,674,674,674,0
|
|
20240902,181400,216640704,674,674,674,674,0
|
|
20240902,181300,216640704,674,674,674,674,0
|
|
20240902,181200,216640704,674,674,674,674,0
|
|
20240902,181100,216640704,674,674,674,674,0
|
|
20240902,181000,216640704,674,674,674,674,0
|
|
20240902,180900,216640704,674,674,674,674,0
|
|
20240902,180800,216640704,674,674,674,674,0
|
|
20240902,180700,216640704,674,674,674,674,0
|
|
20240902,180600,216640704,674,674,674,674,0
|
|
20240902,180500,216640704,674,674,674,674,0
|
|
20240902,180400,216640704,674,674,674,674,0
|
|
20240902,180300,216640704,674,674,674,674,0
|
|
20240902,180200,216640704,674,674,674,674,0
|
|
20240902,180100,216640704,674,674,674,674,0
|
|
20240902,180000,216640704,674,674,674,674,0
|
|
20240902,175900,216640704,674,674,674,674,0
|
|
20240902,175800,216640704,674,674,674,674,0
|
|
20240902,175700,216640704,674,674,674,674,0
|
|
20240902,175600,216640704,674,674,674,674,0
|
|
20240902,175500,216640704,674,674,674,674,0
|
|
20240902,175400,216640704,674,674,674,674,0
|
|
20240902,175300,216640704,674,674,674,674,0
|
|
20240902,175200,216640704,674,674,674,674,0
|
|
20240902,175100,216640704,674,674,674,674,0
|
|
20240902,175000,216640704,674,674,674,674,0
|
|
20240902,174900,216640704,674,674,674,674,0
|
|
20240902,174800,216640704,674,674,674,674,0
|
|
20240902,174700,216640704,674,674,674,674,2587
|
|
20240902,174600,216640704,674,674,674,674,0
|
|
20240902,174500,216640704,674,674,674,674,0
|
|
20240902,174400,216640704,674,674,674,674,0
|
|
20240902,174300,216640704,674,674,674,674,0
|
|
20240902,174200,216640704,674,674,674,674,0
|
|
20240902,174100,216640704,674,674,674,674,0
|
|
20240902,174000,216640704,674,674,674,674,0
|
|
20240902,173900,216640704,674,674,674,674,0
|
|
20240902,173800,216640704,674,674,674,674,0
|
|
20240902,173700,216640704,674,674,674,674,0
|
|
20240902,173600,216640704,674,674,674,674,0
|
|
20240902,173500,216640704,674,674,674,674,0
|
|
20240902,173400,216640704,674,674,674,674,0
|
|
20240902,173300,216640704,674,674,674,674,0
|
|
20240902,173200,216640704,674,674,674,674,0
|
|
20240902,173100,216640704,674,674,674,674,0
|
|
20240902,173000,216640704,674,674,674,674,0
|
|
20240902,172900,216640704,674,674,674,674,0
|
|
20240902,172800,216640704,674,674,674,674,0
|
|
20240902,172700,216640704,674,674,674,674,0
|
|
20240902,172600,216640704,674,674,674,674,0
|
|
20240902,172500,216640704,674,674,674,674,0
|
|
20240902,172400,216640704,674,674,674,674,0
|
|
20240902,172300,216640704,674,674,674,674,0
|
|
20240902,172200,216640704,674,674,674,674,0
|
|
20240902,172100,216640704,674,674,674,674,0
|
|
20240902,172000,216640704,674,674,674,674,0
|
|
20240902,171900,216640704,674,674,674,674,0
|
|
20240902,171800,216640704,674,674,674,674,0
|
|
20240902,171700,216640704,674,674,674,674,2587
|
|
20240902,171600,216640704,674,674,674,674,0
|
|
20240902,171500,216640704,674,674,674,674,0
|
|
20240902,171400,216640704,674,674,674,674,0
|
|
20240902,171300,216640704,674,674,674,674,0
|
|
20240902,171200,216640704,674,674,674,674,0
|
|
20240902,171100,216640704,674,674,674,674,0
|
|
20240902,171000,216640704,674,674,674,674,0
|
|
20240902,170900,216640704,674,674,674,674,0
|
|
20240902,170800,216640704,674,674,674,674,0
|
|
20240902,170700,216640704,674,674,674,674,0
|
|
20240902,170600,216640704,674,674,674,674,0
|
|
20240902,170500,216640704,674,674,674,674,0
|
|
20240902,170400,216640704,674,674,674,674,0
|
|
20240902,170300,216640704,674,674,674,674,0
|
|
20240902,170200,216640704,674,674,674,674,0
|
|
20240902,170100,216640704,674,674,674,674,0
|
|
20240902,170000,216640704,674,674,674,674,0
|
|
20240902,165900,216640704,674,674,674,674,0
|
|
20240902,165800,216640704,674,674,674,674,0
|
|
20240902,165700,216640704,674,674,674,674,0
|
|
20240902,165600,216640704,674,674,674,674,0
|
|
20240902,165500,216640704,674,674,674,674,0
|
|
20240902,165400,216640704,674,674,674,674,0
|
|
20240902,165300,216640704,674,674,674,674,0
|
|
20240902,165200,216640704,674,674,674,674,0
|
|
20240902,165100,216640704,674,674,674,674,0
|
|
20240902,165000,216640704,674,674,674,674,0
|
|
20240902,164900,216640704,674,674,674,674,0
|
|
20240902,164800,216640704,674,674,674,674,0
|
|
20240902,164700,216640704,674,674,674,674,2587
|
|
20240902,164600,216640704,674,674,674,674,0
|
|
20240902,164500,216640704,674,674,674,674,0
|
|
20240902,164400,216640704,674,674,674,674,0
|
|
20240902,164300,216640704,674,674,674,674,0
|
|
20240902,164200,216640704,674,674,674,674,0
|
|
20240902,164100,216640704,674,674,674,674,0
|
|
20240902,164000,216640704,674,674,674,674,0
|
|
20240902,163900,216640704,674,674,674,674,0
|
|
20240902,163800,216640704,674,674,674,674,0
|
|
20240902,163700,216640704,674,674,674,674,0
|
|
20240902,163600,216640704,674,674,674,674,0
|
|
20240902,163500,216640704,674,674,674,674,0
|
|
20240902,163400,216640704,674,674,674,674,0
|
|
20240902,163300,216640704,674,674,674,674,0
|
|
20240902,163200,216640704,674,674,674,674,0
|
|
20240902,163100,216640704,674,674,674,674,0
|
|
20240902,163000,216640704,674,674,674,674,0
|
|
20240902,162900,216640704,674,674,674,674,0
|
|
20240902,162800,216640704,674,674,674,674,0
|
|
20240902,162700,216640704,674,674,674,674,0
|
|
20240902,162600,216640704,674,674,674,674,0
|
|
20240902,162500,216640704,674,674,674,674,0
|
|
20240902,162400,216640704,674,674,674,674,0
|
|
20240902,162300,216640704,674,674,674,674,0
|
|
20240902,162200,216640704,674,674,674,674,0
|
|
20240902,162100,216640704,674,674,674,674,0
|
|
20240902,162000,216640704,674,674,674,674,0
|
|
20240902,161900,216640704,674,674,674,674,0
|
|
20240902,161800,216640704,674,674,674,674,0
|
|
20240902,161700,216640704,674,674,674,674,2587
|
|
20240902,161600,216640704,674,674,674,674,0
|
|
20240902,161500,216640704,674,674,674,674,0
|
|
20240902,161400,216640704,674,674,674,674,0
|
|
20240902,161300,216640704,674,674,674,674,0
|
|
20240902,161200,216640704,674,674,674,674,0
|
|
20240902,161100,216640704,674,674,674,674,0
|
|
20240902,161000,216640704,674,674,674,674,0
|
|
20240902,160900,216640704,674,674,674,674,0
|
|
20240902,160800,216640704,674,674,674,674,0
|
|
20240902,160700,216640704,674,674,674,674,0
|
|
20240902,160600,216640704,674,674,674,674,0
|
|
20240902,160500,216640704,674,674,674,674,0
|
|
20240902,160400,216640704,674,674,674,674,0
|
|
20240902,160300,216640704,674,674,674,674,0
|
|
20240902,160200,216640704,674,674,674,674,0
|
|
20240902,160100,216640704,674,674,674,674,0
|
|
20240902,160000,216640704,674,674,674,674,0
|
|
20240902,155900,216640704,674,674,674,674,0
|
|
20240902,155800,216640704,674,674,674,674,0
|
|
20240902,155700,216640704,674,674,674,674,0
|
|
20240902,155600,216640704,674,674,674,674,0
|
|
20240902,155500,216640704,674,674,674,674,0
|
|
20240902,155400,216640704,674,674,674,674,0
|
|
20240902,155300,216640704,674,674,674,674,0
|
|
20240902,155200,216640704,674,674,674,674,0
|
|
20240902,155100,216640704,674,674,674,674,0
|
|
20240902,155000,216640704,674,674,674,674,0
|
|
20240902,154900,216640704,674,674,674,674,0
|
|
20240902,154800,216640704,674,674,674,674,0
|
|
20240902,154700,216640704,674,674,674,674,2587
|
|
20240902,154600,216640704,674,674,674,674,0
|
|
20240902,154500,216640704,674,674,674,674,0
|
|
20240902,154400,216640704,674,674,674,674,0
|
|
20240902,154300,216640704,674,674,674,674,0
|
|
20240902,154200,216640704,674,674,674,674,0
|
|
20240902,154100,216640704,674,674,674,674,0
|
|
20240902,154000,216640704,674,674,674,674,0
|
|
20240902,153900,216640704,674,674,674,674,0
|
|
20240902,153800,216640704,674,674,674,674,0
|
|
20240902,153700,216640704,674,674,674,674,0
|
|
20240902,153600,216640704,674,674,674,674,0
|
|
20240902,153500,216640704,674,674,674,674,0
|
|
20240902,153400,216640704,674,674,674,674,0
|
|
20240902,153300,216640704,674,674,674,674,0
|
|
20240902,153200,216640704,674,674,674,674,0
|
|
20240902,153100,216640704,674,674,674,674,0
|
|
20240902,153000,216640704,674,674,674,674,2587
|
|
20240902,152900,214897066,674,674,674,674,0
|
|
20240902,152800,214897066,674,674,674,674,0
|
|
20240902,152700,214897066,674,674,674,674,0
|
|
20240902,152600,214897066,674,674,674,674,0
|
|
20240902,152500,214897066,674,674,674,674,0
|
|
20240902,152400,214897066,674,674,674,674,0
|
|
20240902,152300,214897066,674,674,674,674,0
|
|
20240902,152200,214897066,674,674,674,674,0
|
|
20240902,152100,214897066,674,674,674,674,0
|
|
20240902,152000,214897066,674,674,674,674,0
|
|
20240902,151900,214897066,674,674,674,672,2503
|
|
20240902,151800,213213956,673,672,674,672,950
|
|
20240902,151700,212574805,674,672,674,672,5002
|
|
20240902,151600,209213457,673,673,673,673,56
|
|
20240902,151500,209175769,673,673,673,673,251
|
|
20240902,151400,209006846,673,673,673,673,127
|
|
20240902,151300,208921375,674,674,674,674,257
|
|
20240902,151200,208748157,674,674,674,674,0
|
|
20240902,151100,208748157,674,673,674,673,32
|
|
20240902,151000,208726620,674,674,674,674,0
|
|
20240902,150900,208726620,674,674,674,674,3000
|
|
20240902,150800,206704620,674,674,674,674,0
|
|
20240902,150700,206704620,674,674,674,674,1
|
|
20240902,150600,206703946,673,673,673,673,11
|
|
20240902,150500,206696543,672,673,673,672,321
|
|
20240902,150400,206480756,673,674,674,673,299
|
|
20240902,150300,206279429,674,674,674,674,400
|
|
20240902,150200,206009829,673,673,673,673,0
|
|
20240902,150100,206009829,673,673,673,673,1204
|
|
20240902,150000,205199537,674,674,674,674,20
|
|
20240902,145900,205186057,673,673,673,673,0
|
|
20240902,145800,205186057,673,674,674,673,609
|
|
20240902,145700,204775953,673,673,673,673,0
|
|
20240902,145600,204775953,673,673,673,673,0
|
|
20240902,145500,204775953,673,673,673,673,0
|
|
20240902,145400,204775953,673,673,673,673,0
|
|
20240902,145300,204775953,673,673,673,673,0
|
|
20240902,145200,204775953,673,673,673,673,38
|
|
20240902,145100,204750379,674,674,674,674,9
|
|
20240902,145000,204744313,674,674,674,674,0
|
|
20240902,144900,204744313,674,674,674,674,2
|
|
20240902,144800,204742965,674,674,674,674,9
|
|
20240902,144700,204736899,674,674,674,674,0
|
|
20240902,144600,204736899,674,674,674,674,0
|
|
20240902,144500,204736899,674,674,674,674,0
|
|
20240902,144400,204736899,674,675,675,674,242
|
|
20240902,144300,204573782,674,673,674,673,812
|
|
20240902,144200,204026794,673,674,674,673,1690
|
|
20240902,144100,202888734,674,674,674,674,0
|
|
20240902,144000,202888734,674,674,674,674,735
|
|
20240902,143900,202393344,674,674,674,674,0
|
|
20240902,143800,202393344,674,674,674,674,250
|
|
20240902,143700,202224844,674,674,674,674,566
|
|
20240902,143600,201843360,673,673,673,673,0
|
|
20240902,143500,201843360,673,673,673,673,0
|
|
20240902,143400,201843360,673,673,673,673,130
|
|
20240902,143300,201755870,673,672,673,672,221
|
|
20240902,143200,201607248,673,673,673,673,70
|
|
20240902,143100,201560138,673,673,673,673,0
|
|
20240902,143000,201560138,673,673,673,673,0
|
|
20240902,142900,201560138,673,673,673,673,190
|
|
20240902,142800,201432268,672,673,673,672,447
|
|
20240902,142700,201131637,673,672,673,672,1946
|
|
20240902,142600,199823915,673,673,673,673,2
|
|
20240902,142500,199822569,673,673,673,673,1
|
|
20240902,142400,199821896,673,673,673,673,100
|
|
20240902,142300,199754596,672,672,672,672,0
|
|
20240902,142200,199754596,672,672,672,672,0
|
|
20240902,142100,199754596,672,672,672,672,324
|
|
20240902,142000,199536868,672,673,673,672,100
|
|
20240902,141900,199469617,673,673,673,673,0
|
|
20240902,141800,199469617,673,674,674,673,59
|
|
20240902,141700,199429880,675,675,675,675,0
|
|
20240902,141600,199429880,675,675,675,675,0
|
|
20240902,141500,199429880,675,675,675,675,0
|
|
20240902,141400,199429880,675,675,675,675,0
|
|
20240902,141300,199429880,675,675,675,675,0
|
|
20240902,141200,199429880,675,675,675,675,0
|
|
20240902,141100,199429880,675,675,675,675,0
|
|
20240902,141000,199429880,675,675,675,675,0
|
|
20240902,140900,199429880,675,675,675,675,0
|
|
20240902,140800,199429880,675,675,675,675,0
|
|
20240902,140700,199429880,675,675,675,675,0
|
|
20240902,140600,199429880,675,675,675,675,37
|
|
20240902,140500,199404905,672,672,672,672,0
|
|
20240902,140400,199404905,672,672,672,672,1783
|
|
20240902,140300,198206729,672,674,676,672,403
|
|
20240902,140200,197935567,671,671,671,671,0
|
|
20240902,140100,197935567,671,671,671,671,0
|
|
20240902,140000,197935567,671,673,673,671,1310
|
|
20240902,135900,197055460,673,673,673,673,10
|
|
20240902,135800,197048730,673,673,673,673,5
|
|
20240902,135700,197045365,674,674,674,674,690
|
|
20240902,135600,196580305,674,674,674,674,30
|
|
20240902,135500,196560085,674,674,674,674,20
|
|
20240902,135400,196546605,674,675,675,674,59
|
|
20240902,135300,196506830,675,675,675,675,42
|
|
20240902,135200,196478480,675,675,675,675,15
|
|
20240902,135100,196468355,676,676,676,676,0
|
|
20240902,135000,196468355,676,676,676,676,0
|
|
20240902,134900,196468355,676,676,676,676,0
|
|
20240902,134800,196468355,676,676,676,676,7
|
|
20240902,134700,196463623,675,675,675,675,7
|
|
20240902,134600,196458898,675,675,675,675,331
|
|
20240902,134500,196235473,676,676,676,676,50
|
|
20240902,134400,196201673,676,676,676,676,0
|
|
20240902,134300,196201673,676,676,676,676,0
|
|
20240902,134200,196201673,676,676,676,676,10
|
|
20240902,134100,196194913,676,676,676,676,100
|
|
20240902,134000,196127313,679,679,679,679,0
|
|
20240902,133900,196127313,679,674,679,674,2157
|
|
20240902,133800,194666656,674,674,674,674,20
|
|
20240902,133700,194653176,675,675,675,675,1498
|
|
20240902,133600,193642026,674,674,674,674,0
|
|
20240902,133500,193642026,674,674,674,674,0
|
|
20240902,133400,193642026,674,674,674,674,502
|
|
20240902,133300,193303678,674,674,674,674,0
|
|
20240902,133200,193303678,674,671,674,671,5453
|
|
20240902,133100,189641136,673,673,673,673,1
|
|
20240902,133000,189640463,671,671,671,671,0
|
|
20240902,132900,189640463,671,671,671,671,824
|
|
20240902,132800,189087559,670,670,670,670,0
|
|
20240902,132700,189087559,670,670,670,670,0
|
|
20240902,132600,189087559,670,673,673,670,900
|
|
20240902,132500,188483059,673,673,673,673,200
|
|
20240902,132400,188348459,673,673,673,673,0
|
|
20240902,132300,188348459,673,673,673,673,0
|
|
20240902,132200,188348459,673,673,673,673,13
|
|
20240902,132100,188339710,673,673,673,673,30
|
|
20240902,132000,188319520,673,671,673,671,148
|
|
20240902,131900,188220210,673,673,673,673,1
|
|
20240902,131800,188219537,670,670,670,670,0
|
|
20240902,131700,188219537,670,673,673,670,4516
|
|
20240902,131600,185188438,673,672,673,672,551
|
|
20240902,131500,184817666,672,672,672,672,1000
|
|
20240902,131400,184145666,673,673,673,673,3
|
|
20240902,131300,184143647,673,673,673,673,5
|
|
20240902,131200,184140282,672,672,672,672,0
|
|
20240902,131100,184140282,672,672,672,672,500
|
|
20240902,131000,183804282,673,673,673,673,0
|
|
20240902,130900,183804282,673,673,673,673,1
|
|
20240902,130800,183803609,673,673,673,673,892
|
|
20240902,130700,183203293,673,673,673,673,0
|
|
20240902,130600,183203293,673,673,673,673,0
|
|
20240902,130500,183203293,673,673,673,673,3007
|
|
20240902,130400,181179582,673,673,673,673,77
|
|
20240902,130300,181127761,673,673,673,673,0
|
|
20240902,130200,181127761,673,673,673,673,0
|
|
20240902,130100,181127761,673,673,673,673,1000
|
|
20240902,130000,180454761,672,672,672,672,0
|
|
20240902,125900,180454761,672,672,672,672,0
|
|
20240902,125800,180454761,672,672,672,672,10
|
|
20240902,125700,180448041,673,673,673,673,0
|
|
20240902,125600,180448041,673,673,673,673,0
|
|
20240902,125500,180448041,673,673,673,673,1
|
|
20240902,125400,180447368,673,673,673,673,0
|
|
20240902,125300,180447368,673,673,673,673,0
|
|
20240902,125200,180447368,673,672,673,672,1102
|
|
20240902,125100,179706819,672,672,672,672,1
|
|
20240902,125000,179706147,672,672,672,672,0
|
|
20240902,124900,179706147,672,672,672,672,0
|
|
20240902,124800,179706147,672,672,672,672,0
|
|
20240902,124700,179706147,672,672,672,672,0
|
|
20240902,124600,179706147,672,672,672,672,0
|
|
20240902,124500,179706147,672,672,672,672,0
|
|
20240902,124400,179706147,672,672,672,672,0
|
|
20240902,124300,179706147,672,672,672,672,0
|
|
20240902,124200,179706147,672,672,672,672,32
|
|
20240902,124100,179684643,669,669,669,669,0
|
|
20240902,124000,179684643,669,669,669,669,48
|
|
20240902,123900,179652531,669,669,669,669,100
|
|
20240902,123800,179585631,670,670,670,670,1000
|
|
20240902,123700,178915631,670,670,670,670,324
|
|
20240902,123600,178698551,670,670,670,670,0
|
|
20240902,123500,178698551,670,670,670,670,0
|
|
20240902,123400,178698551,670,670,670,670,0
|
|
20240902,123300,178698551,670,670,670,670,0
|
|
20240902,123200,178698551,670,670,670,670,0
|
|
20240902,123100,178698551,670,672,672,670,7744
|
|
20240902,123000,173509592,672,672,672,672,0
|
|
20240902,122900,173509592,672,672,672,672,0
|
|
20240902,122800,173509592,672,672,672,672,1242
|
|
20240902,122700,172674968,672,672,672,672,0
|
|
20240902,122600,172674968,672,672,672,672,106
|
|
20240902,122500,172603736,670,670,670,670,0
|
|
20240902,122400,172603736,670,671,671,670,3281
|
|
20240902,122300,170402254,671,671,671,671,0
|
|
20240902,122200,170402254,671,671,671,671,0
|
|
20240902,122100,170402254,671,671,671,671,0
|
|
20240902,122000,170402254,671,671,671,671,0
|
|
20240902,121900,170402254,671,671,671,671,0
|
|
20240902,121800,170402254,671,671,671,671,0
|
|
20240902,121700,170402254,671,671,671,671,0
|
|
20240902,121600,170402254,671,671,671,671,147
|
|
20240902,121500,170303617,672,672,672,672,20
|
|
20240902,121400,170290177,671,671,671,671,0
|
|
20240902,121300,170290177,671,671,671,671,0
|
|
20240902,121200,170290177,671,671,671,671,0
|
|
20240902,121100,170290177,671,671,671,671,0
|
|
20240902,121000,170290177,671,671,671,671,307
|
|
20240902,120900,170084180,671,671,671,671,5
|
|
20240902,120800,170080825,670,670,670,670,500
|
|
20240902,120700,169745825,670,670,670,670,0
|
|
20240902,120600,169745825,670,670,670,670,100
|
|
20240902,120500,169678825,671,671,671,671,0
|
|
20240902,120400,169678825,671,671,671,671,7094
|
|
20240902,120300,164918751,671,671,671,671,0
|
|
20240902,120200,164918751,671,671,671,671,0
|
|
20240902,120100,164918751,671,671,671,671,0
|
|
20240902,120000,164918751,671,671,671,671,10
|
|
20240902,115900,164912041,670,671,671,670,9261
|
|
20240902,115800,158707029,671,671,671,671,0
|
|
20240902,115700,158707029,671,671,671,671,0
|
|
20240902,115600,158707029,671,671,671,671,1
|
|
20240902,115500,158706358,670,670,670,670,0
|
|
20240902,115400,158706358,670,670,670,670,0
|
|
20240902,115300,158706358,670,670,670,670,10
|
|
20240902,115200,158699658,671,671,671,671,0
|
|
20240902,115100,158699658,671,671,671,671,0
|
|
20240902,115000,158699658,671,671,671,671,0
|
|
20240902,114900,158699658,671,671,671,671,2
|
|
20240902,114800,158698316,670,670,670,670,30
|
|
20240902,114700,158678216,670,670,670,670,0
|
|
20240902,114600,158678216,670,670,670,670,0
|
|
20240902,114500,158678216,670,670,670,669,636
|
|
20240902,114400,158252457,670,670,670,670,0
|
|
20240902,114300,158252457,670,670,670,670,0
|
|
20240902,114200,158252457,670,670,670,670,0
|
|
20240902,114100,158252457,670,670,670,670,10
|
|
20240902,114000,158245757,670,670,670,670,0
|
|
20240902,113900,158245757,670,670,670,670,450
|
|
20240902,113800,157944257,670,669,670,669,2
|
|
20240902,113700,157942918,670,670,670,670,1
|
|
20240902,113600,157942248,670,670,670,670,0
|
|
20240902,113500,157942248,670,670,670,670,0
|
|
20240902,113400,157942248,670,670,670,670,0
|
|
20240902,113300,157942248,670,670,670,670,0
|
|
20240902,113200,157942248,670,670,670,670,106
|
|
20240902,113100,157871228,670,670,670,670,101
|
|
20240902,113000,157803558,670,670,670,670,50
|
|
20240902,112900,157770058,670,670,670,670,824
|
|
20240902,112800,157217978,671,671,671,671,0
|
|
20240902,112700,157217978,671,671,671,671,1
|
|
20240902,112600,157217307,671,671,671,671,612
|
|
20240902,112500,156806655,672,672,672,672,6
|
|
20240902,112400,156802623,672,672,672,671,4
|
|
20240902,112300,156799937,672,672,672,672,30
|
|
20240902,112200,156779777,672,673,679,672,8259
|
|
20240902,112100,151220360,673,673,673,673,49
|
|
20240902,112000,151187383,672,672,672,672,648
|
|
20240902,111900,150751927,671,671,671,671,0
|
|
20240902,111800,150751927,671,671,671,671,101
|
|
20240902,111700,150684156,671,671,671,671,0
|
|
20240902,111600,150684156,671,671,671,671,0
|
|
20240902,111500,150684156,671,670,671,670,2
|
|
20240902,111400,150682815,670,670,670,670,16
|
|
20240902,111300,150672095,670,670,670,670,0
|
|
20240902,111200,150672095,670,670,670,670,0
|
|
20240902,111100,150672095,670,670,670,670,257
|
|
20240902,111000,150499905,669,669,669,669,0
|
|
20240902,110900,150499905,669,669,669,669,0
|
|
20240902,110800,150499905,669,669,669,669,4645
|
|
20240902,110700,147392400,670,670,670,670,2
|
|
20240902,110600,147391060,669,669,669,669,0
|
|
20240902,110500,147391060,669,669,669,669,500
|
|
20240902,110400,147056560,669,669,669,669,0
|
|
20240902,110300,147056560,669,672,672,669,73
|
|
20240902,110200,147007714,670,670,670,670,646
|
|
20240902,110100,146574894,670,670,670,670,2636
|
|
20240902,110000,144808774,670,670,670,670,0
|
|
20240902,105900,144808774,670,670,670,670,0
|
|
20240902,105800,144808774,670,670,670,670,0
|
|
20240902,105700,144808774,670,670,670,670,0
|
|
20240902,105600,144808774,670,671,671,670,15
|
|
20240902,105500,144798719,670,670,670,670,0
|
|
20240902,105400,144798719,670,670,670,670,2000
|
|
20240902,105300,143458719,670,671,671,670,325
|
|
20240902,105200,143240910,672,672,672,672,8
|
|
20240902,105100,143235534,673,673,673,673,0
|
|
20240902,105000,143235534,673,673,673,673,0
|
|
20240902,104900,143235534,673,672,673,671,4921
|
|
20240902,104800,139930540,670,670,670,670,1000
|
|
20240902,104700,139260540,670,672,672,670,4242
|
|
20240902,104600,136417195,672,672,672,672,0
|
|
20240902,104500,136417195,672,672,672,672,0
|
|
20240902,104400,136417195,672,672,672,672,0
|
|
20240902,104300,136417195,672,672,672,672,88
|
|
20240902,104200,136358059,673,673,673,673,0
|
|
20240902,104100,136358059,673,673,673,673,56
|
|
20240902,104000,136320371,672,672,672,672,35
|
|
20240902,103900,136296851,672,672,672,672,10
|
|
20240902,103800,136290131,672,672,672,672,0
|
|
20240902,103700,136290131,672,673,673,672,1123
|
|
20240902,103600,135535474,673,673,673,673,0
|
|
20240902,103500,135535474,673,673,673,673,120
|
|
20240902,103400,135454714,673,673,673,673,1000
|
|
20240902,103300,134781714,672,672,672,672,1446
|
|
20240902,103200,133810002,672,673,673,670,41121
|
|
20240902,103100,106246735,672,672,672,672,0
|
|
20240902,103000,106246735,672,672,672,672,700
|
|
20240902,102900,105776335,673,673,673,673,307
|
|
20240902,102800,105569724,673,673,673,673,0
|
|
20240902,102700,105569724,673,671,673,671,1005
|
|
20240902,102600,104895359,671,671,672,671,1888
|
|
20240902,102500,103628510,672,672,672,672,8
|
|
20240902,102400,103623134,672,673,673,672,310
|
|
20240902,102300,103414517,673,673,673,673,0
|
|
20240902,102200,103414517,673,673,673,673,11
|
|
20240902,102100,103407114,672,672,672,672,0
|
|
20240902,102000,103407114,672,672,672,672,55
|
|
20240902,101900,103370154,672,672,672,672,367
|
|
20240902,101800,103123530,672,671,672,671,1001
|
|
20240902,101700,102451858,671,671,671,671,199
|
|
20240902,101600,102318329,672,672,672,672,800
|
|
20240902,101500,101780729,672,672,672,672,122
|
|
20240902,101400,101698745,672,672,672,672,138
|
|
20240902,101300,101606009,672,672,672,672,1206
|
|
20240902,101200,100795577,671,671,671,671,113
|
|
20240902,101100,100719754,672,673,673,672,3340
|
|
20240902,101000,98475169,673,673,673,673,2052
|
|
20240902,100900,97094173,675,675,675,675,11890
|
|
20240902,100800,89068423,675,675,675,675,0
|
|
20240902,100700,89068423,675,675,675,675,8114
|
|
20240902,100600,83591473,675,675,675,675,5
|
|
20240902,100500,83588098,673,673,673,673,0
|
|
20240902,100400,83588098,673,673,673,673,995
|
|
20240902,100300,82918463,674,674,674,674,1
|
|
20240902,100200,82917789,674,674,674,674,3015
|
|
20240902,100100,80885679,673,673,673,673,1821
|
|
20240902,100000,79660146,672,672,672,672,16
|
|
20240902,095900,79649394,672,672,672,672,5046
|
|
20240902,095800,76258482,672,672,672,672,6020
|
|
20240902,095700,72213042,672,672,672,672,5
|
|
20240902,095600,72209682,671,671,671,671,305
|
|
20240902,095500,72005027,671,671,671,671,275
|
|
20240902,095400,71820502,671,672,672,671,417
|
|
20240902,095300,71540690,671,673,673,671,40000
|
|
20240902,095200,44664457,673,673,673,673,0
|
|
20240902,095100,44664457,673,673,673,673,0
|
|
20240902,095000,44664457,673,673,673,673,10
|
|
20240902,094900,44657727,675,675,675,675,10
|
|
20240902,094800,44650977,675,675,675,673,36
|
|
20240902,094700,44626679,675,675,675,675,30
|
|
20240902,094600,44606429,675,674,675,674,1151
|
|
20240902,094500,43830654,673,673,674,673,223
|
|
20240902,094400,43680559,673,673,673,673,1924
|
|
20240902,094300,42385707,674,673,674,673,549
|
|
20240902,094200,42016206,674,674,674,674,1614
|
|
20240902,094100,40928370,675,675,675,675,202
|
|
20240902,094000,40792020,674,675,675,674,2923
|
|
20240902,093900,38821311,675,675,675,675,100
|
|
20240902,093800,38753811,675,675,675,675,24
|
|
20240902,093700,38737611,674,674,674,674,0
|
|
20240902,093600,38737611,674,674,674,674,208
|
|
20240902,093500,38597419,674,674,674,674,3399
|
|
20240902,093400,36306493,675,675,675,675,1591
|
|
20240902,093300,35232568,676,676,676,676,33
|
|
20240902,093200,35210260,676,676,676,676,115
|
|
20240902,093100,35132520,675,676,676,675,26
|
|
20240902,093000,35114969,676,674,676,674,2
|
|
20240902,092900,35113619,675,675,675,675,2
|
|
20240902,092800,35112269,676,676,676,676,0
|
|
20240902,092700,35112269,676,675,676,675,107
|
|
20240902,092600,35040042,675,675,675,675,0
|
|
20240902,092500,35040042,675,675,675,675,1355
|
|
20240902,092400,34125417,674,674,674,674,50
|
|
20240902,092300,34091717,675,675,675,675,100
|
|
20240902,092200,34024217,675,675,675,675,0
|
|
20240902,092100,34024217,675,675,675,675,5
|
|
20240902,092000,34020842,674,674,674,674,200
|
|
20240902,091900,33886042,674,674,674,674,1249
|
|
20240902,091800,33044216,674,674,674,674,0
|
|
20240902,091700,33044216,674,674,674,674,1000
|
|
20240902,091600,32370216,674,674,674,674,7
|
|
20240902,091500,32365498,674,674,674,674,4000
|
|
20240902,091400,29669498,674,674,674,674,31
|
|
20240902,091300,29648604,673,674,674,673,1214
|
|
20240902,091200,28831469,674,674,674,674,1006
|
|
20240902,091100,28153425,674,674,674,674,8
|
|
20240902,091000,28148033,672,672,672,672,10
|
|
20240902,090900,28141313,672,674,675,672,7166
|
|
20240902,090800,23313028,675,675,675,675,290
|
|
20240902,090700,23117278,676,677,677,674,5177
|
|
20240902,090600,19617930,680,677,680,676,5872
|
|
20240902,090500,15644215,676,676,676,676,1103
|
|
20240902,090400,14898587,678,679,679,678,302
|
|
20240902,090300,14693830,677,676,677,676,4406
|
|
20240902,090200,11714263,677,681,681,677,313
|
|
20240902,090100,11501910,678,681,681,678,7911
|
|
20240902,090000,6135249,681,680,681,680,8220
|