620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191700,323033208,682,682,682,682,3628
|
|
20240903,191600,323033208,682,682,682,682,0
|
|
20240903,191500,323033208,682,682,682,682,0
|
|
20240903,191400,323033208,682,682,682,682,0
|
|
20240903,191300,323033208,682,682,682,682,0
|
|
20240903,191200,323033208,682,682,682,682,0
|
|
20240903,191100,323033208,682,682,682,682,0
|
|
20240903,191000,323033208,682,682,682,682,0
|
|
20240903,190900,323033208,682,682,682,682,0
|
|
20240903,190800,323033208,682,682,682,682,0
|
|
20240903,190700,323033208,682,682,682,682,0
|
|
20240903,190600,323033208,682,682,682,682,0
|
|
20240903,190500,323033208,682,682,682,682,0
|
|
20240903,190400,323033208,682,682,682,682,0
|
|
20240903,190300,323033208,682,682,682,682,0
|
|
20240903,190200,323033208,682,682,682,682,0
|
|
20240903,190100,323033208,682,682,682,682,0
|
|
20240903,190000,323033208,682,682,682,682,0
|
|
20240903,185900,323033208,682,682,682,682,0
|
|
20240903,185800,323033208,682,682,682,682,0
|
|
20240903,185700,323033208,682,682,682,682,0
|
|
20240903,185600,323033208,682,682,682,682,0
|
|
20240903,185500,323033208,682,682,682,682,0
|
|
20240903,185400,323033208,682,682,682,682,0
|
|
20240903,185300,323033208,682,682,682,682,0
|
|
20240903,185200,323033208,682,682,682,682,0
|
|
20240903,185100,323033208,682,682,682,682,0
|
|
20240903,185000,323033208,682,682,682,682,0
|
|
20240903,184900,323033208,682,682,682,682,0
|
|
20240903,184800,323033208,682,682,682,682,0
|
|
20240903,184700,323033208,682,682,682,682,3628
|
|
20240903,184600,323033208,682,682,682,682,0
|
|
20240903,184500,323033208,682,682,682,682,0
|
|
20240903,184400,323033208,682,682,682,682,0
|
|
20240903,184300,323033208,682,682,682,682,0
|
|
20240903,184200,323033208,682,682,682,682,0
|
|
20240903,184100,323033208,682,682,682,682,0
|
|
20240903,184000,323033208,682,682,682,682,0
|
|
20240903,183900,323033208,682,682,682,682,0
|
|
20240903,183800,323033208,682,682,682,682,0
|
|
20240903,183700,323033208,682,682,682,682,0
|
|
20240903,183600,323033208,682,682,682,682,0
|
|
20240903,183500,323033208,682,682,682,682,0
|
|
20240903,183400,323033208,682,682,682,682,0
|
|
20240903,183300,323033208,682,682,682,682,0
|
|
20240903,183200,323033208,682,682,682,682,0
|
|
20240903,183100,323033208,682,682,682,682,0
|
|
20240903,183000,323033208,682,682,682,682,0
|
|
20240903,182900,323033208,682,682,682,682,0
|
|
20240903,182800,323033208,682,682,682,682,0
|
|
20240903,182700,323033208,682,682,682,682,0
|
|
20240903,182600,323033208,682,682,682,682,0
|
|
20240903,182500,323033208,682,682,682,682,0
|
|
20240903,182400,323033208,682,682,682,682,0
|
|
20240903,182300,323033208,682,682,682,682,0
|
|
20240903,182200,323033208,682,682,682,682,0
|
|
20240903,182100,323033208,682,682,682,682,0
|
|
20240903,182000,323033208,682,682,682,682,0
|
|
20240903,181900,323033208,682,682,682,682,0
|
|
20240903,181800,323033208,682,682,682,682,0
|
|
20240903,181700,323033208,682,682,682,682,3628
|
|
20240903,181600,323033208,682,682,682,682,0
|
|
20240903,181500,323033208,682,682,682,682,0
|
|
20240903,181400,323033208,682,682,682,682,0
|
|
20240903,181300,323033208,682,682,682,682,0
|
|
20240903,181200,323033208,682,682,682,682,0
|
|
20240903,181100,323033208,682,682,682,682,0
|
|
20240903,181000,323033208,682,682,682,682,0
|
|
20240903,180900,323033208,682,682,682,682,0
|
|
20240903,180800,323033208,682,682,682,682,0
|
|
20240903,180700,323033208,682,682,682,682,0
|
|
20240903,180600,323033208,682,682,682,682,0
|
|
20240903,180500,323033208,682,682,682,682,0
|
|
20240903,180400,323033208,682,682,682,682,0
|
|
20240903,180300,323033208,682,682,682,682,0
|
|
20240903,180200,323033208,682,682,682,682,0
|
|
20240903,180100,323033208,682,682,682,682,0
|
|
20240903,180000,323033208,682,682,682,682,0
|
|
20240903,175900,323033208,682,682,682,682,0
|
|
20240903,175800,323033208,682,682,682,682,0
|
|
20240903,175700,323033208,682,682,682,682,0
|
|
20240903,175600,323033208,682,682,682,682,0
|
|
20240903,175500,323033208,682,682,682,682,0
|
|
20240903,175400,323033208,682,682,682,682,0
|
|
20240903,175300,323033208,682,682,682,682,0
|
|
20240903,175200,323033208,682,682,682,682,0
|
|
20240903,175100,323033208,682,682,682,682,0
|
|
20240903,175000,323033208,682,682,682,682,0
|
|
20240903,174900,323033208,682,682,682,682,0
|
|
20240903,174800,323033208,682,682,682,682,0
|
|
20240903,174700,323033208,682,682,682,682,3628
|
|
20240903,174600,323033208,682,682,682,682,0
|
|
20240903,174500,323033208,682,682,682,682,0
|
|
20240903,174400,323033208,682,682,682,682,0
|
|
20240903,174300,323033208,682,682,682,682,0
|
|
20240903,174200,323033208,682,682,682,682,0
|
|
20240903,174100,323033208,682,682,682,682,0
|
|
20240903,174000,323033208,682,682,682,682,0
|
|
20240903,173900,323033208,682,682,682,682,0
|
|
20240903,173800,323033208,682,682,682,682,0
|
|
20240903,173700,323033208,682,682,682,682,0
|
|
20240903,173600,323033208,682,682,682,682,0
|
|
20240903,173500,323033208,682,682,682,682,0
|
|
20240903,173400,323033208,682,682,682,682,0
|
|
20240903,173300,323033208,682,682,682,682,0
|
|
20240903,173200,323033208,682,682,682,682,0
|
|
20240903,173100,323033208,682,682,682,682,0
|
|
20240903,173000,323033208,682,682,682,682,0
|
|
20240903,172900,323033208,682,682,682,682,0
|
|
20240903,172800,323033208,682,682,682,682,0
|
|
20240903,172700,323033208,682,682,682,682,0
|
|
20240903,172600,323033208,682,682,682,682,0
|
|
20240903,172500,323033208,682,682,682,682,0
|
|
20240903,172400,323033208,682,682,682,682,0
|
|
20240903,172300,323033208,682,682,682,682,0
|
|
20240903,172200,323033208,682,682,682,682,0
|
|
20240903,172100,323033208,682,682,682,682,0
|
|
20240903,172000,323033208,682,682,682,682,0
|
|
20240903,171900,323033208,682,682,682,682,0
|
|
20240903,171800,323033208,682,682,682,682,0
|
|
20240903,171700,323033208,682,682,682,682,3628
|
|
20240903,171600,323033208,682,682,682,682,0
|
|
20240903,171500,323033208,682,682,682,682,0
|
|
20240903,171400,323033208,682,682,682,682,0
|
|
20240903,171300,323033208,682,682,682,682,0
|
|
20240903,171200,323033208,682,682,682,682,0
|
|
20240903,171100,323033208,682,682,682,682,0
|
|
20240903,171000,323033208,682,682,682,682,0
|
|
20240903,170900,323033208,682,682,682,682,0
|
|
20240903,170800,323033208,682,682,682,682,0
|
|
20240903,170700,323033208,682,682,682,682,0
|
|
20240903,170600,323033208,682,682,682,682,0
|
|
20240903,170500,323033208,682,682,682,682,0
|
|
20240903,170400,323033208,682,682,682,682,0
|
|
20240903,170300,323033208,682,682,682,682,0
|
|
20240903,170200,323033208,682,682,682,682,0
|
|
20240903,170100,323033208,682,682,682,682,0
|
|
20240903,170000,323033208,682,682,682,682,0
|
|
20240903,165900,323033208,682,682,682,682,0
|
|
20240903,165800,323033208,682,682,682,682,0
|
|
20240903,165700,323033208,682,682,682,682,0
|
|
20240903,165600,323033208,682,682,682,682,0
|
|
20240903,165500,323033208,682,682,682,682,0
|
|
20240903,165400,323033208,682,682,682,682,0
|
|
20240903,165300,323033208,682,682,682,682,0
|
|
20240903,165200,323033208,682,682,682,682,0
|
|
20240903,165100,323033208,682,682,682,682,0
|
|
20240903,165000,323033208,682,682,682,682,0
|
|
20240903,164900,323033208,682,682,682,682,0
|
|
20240903,164800,323033208,682,682,682,682,0
|
|
20240903,164700,323033208,682,682,682,682,3628
|
|
20240903,164600,323033208,682,682,682,682,0
|
|
20240903,164500,323033208,682,682,682,682,0
|
|
20240903,164400,323033208,682,682,682,682,0
|
|
20240903,164300,323033208,682,682,682,682,0
|
|
20240903,164200,323033208,682,682,682,682,0
|
|
20240903,164100,323033208,682,682,682,682,0
|
|
20240903,164000,323033208,682,682,682,682,0
|
|
20240903,163900,323033208,682,682,682,682,0
|
|
20240903,163800,323033208,682,682,682,682,0
|
|
20240903,163700,323033208,682,682,682,682,0
|
|
20240903,163600,323033208,682,682,682,682,0
|
|
20240903,163500,323033208,682,682,682,682,0
|
|
20240903,163400,323033208,682,682,682,682,0
|
|
20240903,163300,323033208,682,682,682,682,0
|
|
20240903,163200,323033208,682,682,682,682,0
|
|
20240903,163100,323033208,682,682,682,682,0
|
|
20240903,163000,323033208,682,682,682,682,0
|
|
20240903,162900,323033208,682,682,682,682,0
|
|
20240903,162800,323033208,682,682,682,682,0
|
|
20240903,162700,323033208,682,682,682,682,0
|
|
20240903,162600,323033208,682,682,682,682,0
|
|
20240903,162500,323033208,682,682,682,682,0
|
|
20240903,162400,323033208,682,682,682,682,0
|
|
20240903,162300,323033208,682,682,682,682,0
|
|
20240903,162200,323033208,682,682,682,682,0
|
|
20240903,162100,323033208,682,682,682,682,0
|
|
20240903,162000,323033208,682,682,682,682,0
|
|
20240903,161900,323033208,682,682,682,682,0
|
|
20240903,161800,323033208,682,682,682,682,0
|
|
20240903,161700,323033208,682,682,682,682,3628
|
|
20240903,161600,323033208,682,682,682,682,0
|
|
20240903,161500,323033208,682,682,682,682,0
|
|
20240903,161400,323033208,682,682,682,682,0
|
|
20240903,161300,323033208,682,682,682,682,0
|
|
20240903,161200,323033208,682,682,682,682,0
|
|
20240903,161100,323033208,682,682,682,682,0
|
|
20240903,161000,323033208,682,682,682,682,0
|
|
20240903,160900,323033208,682,682,682,682,0
|
|
20240903,160800,323033208,682,682,682,682,0
|
|
20240903,160700,323033208,682,682,682,682,0
|
|
20240903,160600,323033208,682,682,682,682,0
|
|
20240903,160500,323033208,682,682,682,682,0
|
|
20240903,160400,323033208,682,682,682,682,0
|
|
20240903,160300,323033208,682,682,682,682,0
|
|
20240903,160200,323033208,682,682,682,682,0
|
|
20240903,160100,323033208,682,682,682,682,0
|
|
20240903,160000,323033208,682,682,682,682,0
|
|
20240903,155900,323033208,682,682,682,682,0
|
|
20240903,155800,323033208,682,682,682,682,0
|
|
20240903,155700,323033208,682,682,682,682,0
|
|
20240903,155600,323033208,682,682,682,682,0
|
|
20240903,155500,323033208,682,682,682,682,0
|
|
20240903,155400,323033208,682,682,682,682,0
|
|
20240903,155300,323033208,682,682,682,682,0
|
|
20240903,155200,323033208,682,682,682,682,0
|
|
20240903,155100,323033208,682,682,682,682,0
|
|
20240903,155000,323033208,682,682,682,682,0
|
|
20240903,154900,323033208,682,682,682,682,0
|
|
20240903,154800,323033208,682,682,682,682,0
|
|
20240903,154700,323033208,682,682,682,682,3628
|
|
20240903,154600,323033208,682,682,682,682,0
|
|
20240903,154500,323033208,682,682,682,682,0
|
|
20240903,154400,323033208,682,682,682,682,0
|
|
20240903,154300,323033208,682,682,682,682,0
|
|
20240903,154200,323033208,682,682,682,682,0
|
|
20240903,154100,323033208,682,682,682,682,0
|
|
20240903,154000,323033208,682,682,682,682,0
|
|
20240903,153900,323033208,682,682,682,682,0
|
|
20240903,153800,323033208,682,682,682,682,0
|
|
20240903,153700,323033208,682,682,682,682,0
|
|
20240903,153600,323033208,682,682,682,682,0
|
|
20240903,153500,323033208,682,682,682,682,0
|
|
20240903,153400,323033208,682,682,682,682,0
|
|
20240903,153300,323033208,682,682,682,682,0
|
|
20240903,153200,323033208,682,682,682,682,0
|
|
20240903,153100,323033208,682,682,682,682,0
|
|
20240903,153000,323033208,682,682,682,682,3628
|
|
20240903,152900,320558912,681,681,681,681,0
|
|
20240903,152800,320558912,681,681,681,681,0
|
|
20240903,152700,320558912,681,681,681,681,0
|
|
20240903,152600,320558912,681,681,681,681,0
|
|
20240903,152500,320558912,681,681,681,681,0
|
|
20240903,152400,320558912,681,681,681,681,0
|
|
20240903,152300,320558912,681,681,681,681,0
|
|
20240903,152200,320558912,681,681,681,681,0
|
|
20240903,152100,320558912,681,681,681,681,0
|
|
20240903,152000,320558912,681,681,681,681,0
|
|
20240903,151900,320558912,681,681,681,681,1
|
|
20240903,151800,320558231,681,681,681,681,107
|
|
20240903,151700,320485364,680,680,680,680,0
|
|
20240903,151600,320485364,680,681,681,680,388
|
|
20240903,151500,320221515,680,681,681,680,3000
|
|
20240903,151400,318181473,682,682,682,682,0
|
|
20240903,151300,318181473,682,682,682,682,983
|
|
20240903,151200,317511067,682,682,682,682,0
|
|
20240903,151100,317511067,682,682,682,682,0
|
|
20240903,151000,317511067,682,680,682,680,19
|
|
20240903,150900,317498112,680,680,680,680,1
|
|
20240903,150800,317497432,681,681,681,681,0
|
|
20240903,150700,317497432,681,680,681,680,526
|
|
20240903,150600,317139396,682,682,682,682,3
|
|
20240903,150500,317137350,683,683,683,683,0
|
|
20240903,150400,317137350,683,686,686,683,1072
|
|
20240903,150300,316405045,686,683,686,683,1336
|
|
20240903,150200,315492503,683,682,683,682,6483
|
|
20240903,150100,311069604,683,683,683,683,0
|
|
20240903,150000,311069604,683,683,683,682,2285
|
|
20240903,145900,309509949,683,683,683,683,1230
|
|
20240903,145800,308669859,682,682,682,682,814
|
|
20240903,145700,308114711,682,683,683,682,3686
|
|
20240903,145600,305600848,682,682,682,682,1015
|
|
20240903,145500,304908618,682,682,682,682,0
|
|
20240903,145400,304908618,682,682,682,682,3
|
|
20240903,145300,304906572,680,680,680,680,145
|
|
20240903,145200,304807972,681,682,682,681,1616
|
|
20240903,145100,303707475,682,680,683,679,2001
|
|
20240903,145000,302344692,679,680,680,679,5000
|
|
20240903,144900,298944944,681,681,681,681,2554
|
|
20240903,144800,297205670,684,684,684,684,0
|
|
20240903,144700,297205670,684,684,684,684,0
|
|
20240903,144600,297205670,684,684,684,684,0
|
|
20240903,144500,297205670,684,683,684,683,100
|
|
20240903,144400,297137273,683,683,683,683,0
|
|
20240903,144300,297137273,683,683,683,681,2013
|
|
20240903,144200,295765868,684,683,684,683,2182
|
|
20240903,144100,294275552,683,683,683,683,0
|
|
20240903,144000,294275552,683,683,683,683,0
|
|
20240903,143900,294275552,683,685,685,683,14007
|
|
20240903,143800,284706726,686,686,686,686,1
|
|
20240903,143700,284706040,687,686,687,686,5023
|
|
20240903,143600,281255251,686,686,686,686,920
|
|
20240903,143500,280624131,687,686,687,686,70
|
|
20240903,143400,280576110,687,687,687,687,9
|
|
20240903,143300,280569927,687,689,689,687,4
|
|
20240903,143200,280567174,687,687,687,687,10
|
|
20240903,143100,280560304,689,689,689,689,0
|
|
20240903,143000,280560304,689,687,689,687,269
|
|
20240903,142900,280375495,687,688,689,687,792
|
|
20240903,142800,279831283,689,689,689,689,611
|
|
20240903,142700,279410304,689,689,689,689,301
|
|
20240903,142600,279202915,687,688,689,687,1080
|
|
20240903,142500,278460280,688,688,688,688,1000
|
|
20240903,142400,277772280,687,687,687,687,95
|
|
20240903,142300,277707015,688,688,688,688,100
|
|
20240903,142200,277638215,688,687,688,687,278
|
|
20240903,142100,277447227,688,687,688,687,71
|
|
20240903,142000,277398448,687,687,687,687,10
|
|
20240903,141900,277391578,688,688,688,688,0
|
|
20240903,141800,277391578,688,688,688,688,25
|
|
20240903,141700,277374378,688,688,688,688,240
|
|
20240903,141600,277209258,688,688,688,688,0
|
|
20240903,141500,277209258,688,687,690,687,25
|
|
20240903,141400,277192051,688,687,688,687,1548
|
|
20240903,141300,276127695,688,688,690,688,3015
|
|
20240903,141200,274050432,688,687,689,687,77
|
|
20240903,141100,273997466,687,688,688,687,2024
|
|
20240903,141000,272604955,689,689,690,689,551
|
|
20240903,140900,272225003,688,689,689,688,503
|
|
20240903,140800,271878936,687,686,690,686,22182
|
|
20240903,140700,256604912,687,688,688,685,1224
|
|
20240903,140600,255764055,688,688,689,687,10460
|
|
20240903,140500,248575580,689,685,689,685,15415
|
|
20240903,140400,237974447,687,686,687,685,10005
|
|
20240903,140300,231112147,686,686,686,686,251
|
|
20240903,140200,230939961,685,685,685,685,5
|
|
20240903,140100,230936536,686,684,686,684,2319
|
|
20240903,140000,229348113,684,684,684,682,1561
|
|
20240903,135900,228282909,684,683,684,683,38
|
|
20240903,135800,228256939,684,684,685,683,290
|
|
20240903,135700,228058555,683,681,684,681,2718
|
|
20240903,135600,226201861,681,681,681,681,4
|
|
20240903,135500,226199137,682,682,682,682,262
|
|
20240903,135400,226020453,682,681,683,681,5789
|
|
20240903,135300,222077358,679,679,681,679,1243
|
|
20240903,135200,221231393,679,680,680,679,1031
|
|
20240903,135100,220531294,680,680,680,680,4
|
|
20240903,135000,220528574,680,680,680,680,0
|
|
20240903,134900,220528574,680,680,680,680,42
|
|
20240903,134800,220500014,680,680,680,680,34
|
|
20240903,134700,220476894,680,680,680,680,0
|
|
20240903,134600,220476894,680,680,680,680,0
|
|
20240903,134500,220476894,680,680,680,680,7
|
|
20240903,134400,220472134,680,680,680,680,0
|
|
20240903,134300,220472134,680,679,680,679,827
|
|
20240903,134200,219910600,680,680,680,680,1
|
|
20240903,134100,219909920,680,680,680,680,0
|
|
20240903,134000,219909920,680,680,680,680,0
|
|
20240903,133900,219909920,680,679,680,679,71
|
|
20240903,133800,219861709,680,680,680,680,4401
|
|
20240903,133700,216869029,680,680,680,680,0
|
|
20240903,133600,216869029,680,681,681,680,500
|
|
20240903,133500,216528946,681,681,681,681,1
|
|
20240903,133400,216528265,680,681,681,680,300
|
|
20240903,133300,216324165,681,681,681,681,2
|
|
20240903,133200,216322803,682,682,682,682,0
|
|
20240903,133100,216322803,682,682,682,682,0
|
|
20240903,133000,216322803,682,682,682,682,20
|
|
20240903,132900,216309163,682,682,682,682,500
|
|
20240903,132800,215968163,680,680,680,680,0
|
|
20240903,132700,215968163,680,680,680,680,0
|
|
20240903,132600,215968163,680,680,680,680,0
|
|
20240903,132500,215968163,680,681,681,680,100
|
|
20240903,132400,215900132,681,681,681,681,1
|
|
20240903,132300,215899451,683,683,683,683,0
|
|
20240903,132200,215899451,683,683,683,683,0
|
|
20240903,132100,215899451,683,683,683,683,1
|
|
20240903,132000,215898768,681,681,681,681,1
|
|
20240903,131900,215898087,682,682,682,682,0
|
|
20240903,131800,215898087,682,682,682,682,4640
|
|
20240903,131700,212733607,682,682,682,682,2
|
|
20240903,131600,212732243,682,682,682,682,1
|
|
20240903,131500,212731561,682,682,682,682,10
|
|
20240903,131400,212724741,682,682,682,682,200
|
|
20240903,131300,212588341,682,682,682,682,0
|
|
20240903,131200,212588341,682,682,682,682,101
|
|
20240903,131100,212519459,680,682,682,680,170
|
|
20240903,131000,212403657,681,682,682,681,2
|
|
20240903,130900,212402294,681,681,681,681,28
|
|
20240903,130800,212383226,683,683,683,683,10
|
|
20240903,130700,212376396,683,683,683,683,0
|
|
20240903,130600,212376396,683,683,683,683,0
|
|
20240903,130500,212376396,683,683,683,683,0
|
|
20240903,130400,212376396,683,683,683,683,60
|
|
20240903,130300,212335416,683,683,683,683,0
|
|
20240903,130200,212335416,683,683,683,683,1
|
|
20240903,130100,212334733,683,683,683,683,183
|
|
20240903,130000,212209744,680,680,680,680,0
|
|
20240903,125900,212209744,680,680,680,680,0
|
|
20240903,125800,212209744,680,680,680,680,467
|
|
20240903,125700,211892184,680,680,680,680,69
|
|
20240903,125600,211845264,682,682,682,682,312
|
|
20240903,125500,211632480,682,682,682,682,0
|
|
20240903,125400,211632480,682,682,682,682,164
|
|
20240903,125300,211520632,681,681,681,681,44
|
|
20240903,125200,211490668,681,681,681,681,5102
|
|
20240903,125100,208016206,681,681,681,681,0
|
|
20240903,125000,208016206,681,681,681,681,0
|
|
20240903,124900,208016206,681,681,681,681,0
|
|
20240903,124800,208016206,681,681,681,681,100
|
|
20240903,124700,207948106,681,681,681,681,1
|
|
20240903,124600,207947425,681,681,681,681,1
|
|
20240903,124500,207946744,680,680,680,680,4137
|
|
20240903,124400,205133584,680,680,680,680,69
|
|
20240903,124300,205086664,681,681,681,681,5
|
|
20240903,124200,205083259,681,681,681,681,200
|
|
20240903,124100,204947059,681,681,681,681,8
|
|
20240903,124000,204941611,681,681,681,681,807
|
|
20240903,123900,204392044,681,681,681,681,0
|
|
20240903,123800,204392044,681,681,681,681,0
|
|
20240903,123700,204392044,681,681,681,681,2
|
|
20240903,123600,204390682,681,681,681,681,0
|
|
20240903,123500,204390682,681,681,681,681,3565
|
|
20240903,123400,201962917,681,681,681,681,4615
|
|
20240903,123300,198820102,682,682,682,682,0
|
|
20240903,123200,198820102,682,682,682,682,31
|
|
20240903,123100,198798960,681,681,681,681,0
|
|
20240903,123000,198798960,681,681,681,681,0
|
|
20240903,122900,198798960,681,681,681,681,1449
|
|
20240903,122800,197812191,681,681,681,681,1537
|
|
20240903,122700,196765494,683,683,683,683,45
|
|
20240903,122600,196734759,683,683,683,683,0
|
|
20240903,122500,196734759,683,683,683,683,30
|
|
20240903,122400,196714269,682,682,682,682,1436
|
|
20240903,122300,195734917,683,684,684,683,30
|
|
20240903,122200,195714424,684,684,684,684,2
|
|
20240903,122100,195713056,684,684,684,684,2
|
|
20240903,122000,195711688,684,684,684,684,181
|
|
20240903,121900,195587884,683,683,683,683,0
|
|
20240903,121800,195587884,683,683,683,683,0
|
|
20240903,121700,195587884,683,683,683,683,0
|
|
20240903,121600,195587884,683,683,683,683,301
|
|
20240903,121500,195382301,682,682,682,682,70
|
|
20240903,121400,195334561,687,687,687,687,0
|
|
20240903,121300,195334561,687,687,687,687,0
|
|
20240903,121200,195334561,687,687,687,687,5
|
|
20240903,121100,195331126,684,684,688,684,618
|
|
20240903,121000,194907487,684,684,684,684,0
|
|
20240903,120900,194907487,684,684,684,684,250
|
|
20240903,120800,194736487,682,683,683,682,60
|
|
20240903,120700,194695566,684,685,685,684,28812
|
|
20240903,120600,174959364,685,685,685,685,0
|
|
20240903,120500,174959364,685,685,685,685,15
|
|
20240903,120400,174949089,685,685,685,685,345
|
|
20240903,120300,174712764,685,685,685,685,0
|
|
20240903,120200,174712764,685,685,685,685,49
|
|
20240903,120100,174679199,685,685,685,685,170
|
|
20240903,120000,174562749,688,688,688,688,0
|
|
20240903,115900,174562749,688,688,688,688,2000
|
|
20240903,115800,173186749,685,685,685,685,0
|
|
20240903,115700,173186749,685,687,688,685,319
|
|
20240903,115600,172967516,687,686,687,685,3233
|
|
20240903,115500,170749521,685,685,685,685,0
|
|
20240903,115400,170749521,685,685,685,685,4
|
|
20240903,115300,170746781,686,686,686,686,0
|
|
20240903,115200,170746781,686,686,686,686,0
|
|
20240903,115100,170746781,686,686,686,686,2
|
|
20240903,115000,170745409,685,685,685,685,0
|
|
20240903,114900,170745409,685,685,685,685,0
|
|
20240903,114800,170745409,685,685,686,685,1548
|
|
20240903,114700,169685013,685,685,685,685,81
|
|
20240903,114600,169629528,685,685,685,685,0
|
|
20240903,114500,169629528,685,685,685,685,0
|
|
20240903,114400,169629528,685,684,685,684,4653
|
|
20240903,114300,166444555,684,684,684,684,5
|
|
20240903,114200,166441135,684,684,684,684,0
|
|
20240903,114100,166441135,684,684,684,684,0
|
|
20240903,114000,166441135,684,684,684,684,50
|
|
20240903,113900,166406935,684,684,684,684,100
|
|
20240903,113800,166338535,684,683,684,683,53
|
|
20240903,113700,166302334,684,684,685,684,19
|
|
20240903,113600,166289335,684,684,684,684,1
|
|
20240903,113500,166288651,685,685,685,685,0
|
|
20240903,113400,166288651,685,684,685,684,100
|
|
20240903,113300,166220155,684,682,684,682,79
|
|
20240903,113200,166166259,682,683,683,682,1500
|
|
20240903,113100,165143254,683,684,685,683,2009
|
|
20240903,113000,163767819,682,682,682,682,0
|
|
20240903,112900,163767819,682,682,682,682,0
|
|
20240903,112800,163767819,682,682,682,682,0
|
|
20240903,112700,163767819,682,682,682,682,0
|
|
20240903,112600,163767819,682,682,682,682,0
|
|
20240903,112500,163767819,682,683,683,682,501
|
|
20240903,112400,163426115,682,682,682,682,0
|
|
20240903,112300,163426115,682,682,682,682,0
|
|
20240903,112200,163426115,682,682,682,682,0
|
|
20240903,112100,163426115,682,682,682,682,10
|
|
20240903,112000,163419295,685,684,685,684,3000
|
|
20240903,111900,161365515,682,683,683,682,70
|
|
20240903,111800,161317754,684,684,684,684,100
|
|
20240903,111700,161249354,684,684,684,684,10
|
|
20240903,111600,161242514,683,683,683,683,1211
|
|
20240903,111500,160415401,682,682,682,682,0
|
|
20240903,111400,160415401,682,682,682,682,0
|
|
20240903,111300,160415401,682,682,682,682,200
|
|
20240903,111200,160279001,682,682,682,682,500
|
|
20240903,111100,159938001,681,681,681,681,0
|
|
20240903,111000,159938001,681,682,682,681,500
|
|
20240903,110900,159597311,682,682,682,682,1655
|
|
20240903,110800,158468601,682,682,682,682,0
|
|
20240903,110700,158468601,682,683,683,682,1637
|
|
20240903,110600,157352047,683,683,683,683,24
|
|
20240903,110500,157335655,682,682,682,682,70
|
|
20240903,110400,157287915,682,682,682,682,500
|
|
20240903,110300,156946915,681,681,681,681,0
|
|
20240903,110200,156946915,681,681,681,681,751
|
|
20240903,110100,156435484,681,681,681,681,0
|
|
20240903,110000,156435484,681,681,681,681,0
|
|
20240903,105900,156435484,681,683,683,681,790
|
|
20240903,105800,155896815,684,684,684,684,0
|
|
20240903,105700,155896815,684,684,684,684,50
|
|
20240903,105600,155862615,684,684,684,684,0
|
|
20240903,105500,155862615,684,684,684,684,0
|
|
20240903,105400,155862615,684,684,684,684,0
|
|
20240903,105300,155862615,684,684,684,684,0
|
|
20240903,105200,155862615,684,683,684,683,891
|
|
20240903,105100,155254061,683,683,683,682,71
|
|
20240903,105000,155205602,684,684,684,684,0
|
|
20240903,104900,155205602,684,686,686,684,141
|
|
20240903,104800,155109094,686,686,686,686,1
|
|
20240903,104700,155108408,685,684,689,684,2739
|
|
20240903,104600,153227945,684,684,684,684,1
|
|
20240903,104500,153227261,684,684,684,684,0
|
|
20240903,104400,153227261,684,684,684,684,1
|
|
20240903,104300,153226577,683,683,683,683,31
|
|
20240903,104200,153205404,682,682,682,682,498
|
|
20240903,104100,152865768,683,683,683,683,3
|
|
20240903,104000,152863719,684,684,684,684,0
|
|
20240903,103900,152863719,684,685,685,684,53
|
|
20240903,103800,152827465,685,683,685,683,80
|
|
20240903,103700,152772671,685,683,685,682,791
|
|
20240903,103600,152231449,683,683,684,683,30
|
|
20240903,103500,152210943,684,683,684,683,16
|
|
20240903,103400,152200008,684,684,684,684,0
|
|
20240903,103300,152200008,684,683,684,683,509
|
|
20240903,103200,151852353,683,682,683,681,2001
|
|
20240903,103100,150488289,684,682,684,682,503
|
|
20240903,103000,150145237,684,684,684,682,711
|
|
20240903,102900,149660308,684,684,684,684,34
|
|
20240903,102800,149637052,684,684,684,684,0
|
|
20240903,102700,149637052,684,684,684,684,0
|
|
20240903,102600,149637052,684,684,684,684,0
|
|
20240903,102500,149637052,684,684,684,684,2582
|
|
20240903,102400,147870964,684,685,685,684,502
|
|
20240903,102300,147527594,685,685,685,684,106
|
|
20240903,102200,147455054,685,685,685,685,0
|
|
20240903,102100,147455054,685,685,685,685,402
|
|
20240903,102000,147179684,684,686,686,684,327
|
|
20240903,101900,146955516,686,686,686,686,0
|
|
20240903,101800,146955516,686,686,686,686,6237
|
|
20240903,101700,142676934,686,686,686,686,103
|
|
20240903,101600,142606276,686,684,686,684,739
|
|
20240903,101500,142100596,684,684,684,683,4983
|
|
20240903,101400,138696705,683,683,683,683,0
|
|
20240903,101300,138696705,683,683,683,683,374
|
|
20240903,101200,138441263,683,683,683,683,163
|
|
20240903,101100,138329934,681,681,681,681,0
|
|
20240903,101000,138329934,681,681,681,681,0
|
|
20240903,100900,138329934,681,681,681,681,70
|
|
20240903,100800,138282264,683,682,683,682,3933
|
|
20240903,100700,135599444,683,683,683,683,57
|
|
20240903,100600,135560513,682,682,682,682,1
|
|
20240903,100500,135559831,683,683,683,683,102
|
|
20240903,100400,135490165,684,684,684,684,168
|
|
20240903,100300,135375253,684,684,684,684,0
|
|
20240903,100200,135375253,684,684,684,684,713
|
|
20240903,100100,134887561,684,684,684,684,0
|
|
20240903,100000,134887561,684,683,684,683,105
|
|
20240903,095900,134815844,683,684,684,683,102
|
|
20240903,095800,134746176,683,683,683,683,0
|
|
20240903,095700,134746176,683,684,684,683,527
|
|
20240903,095600,134386208,684,684,684,684,100
|
|
20240903,095500,134317808,683,682,683,682,2098
|
|
20240903,095400,132886969,683,683,683,683,1025
|
|
20240903,095300,132186894,684,684,684,684,3
|
|
20240903,095200,132184842,684,684,684,684,1
|
|
20240903,095100,132184158,684,684,684,684,2474
|
|
20240903,095000,130491942,686,684,686,684,11
|
|
20240903,094900,130484406,684,685,686,684,4319
|
|
20240903,094800,127530168,685,686,686,685,1449
|
|
20240903,094700,126537602,685,686,686,685,10164
|
|
20240903,094600,119571091,687,687,687,687,167
|
|
20240903,094500,119456362,687,689,689,687,26
|
|
20240903,094400,119438480,689,689,689,689,0
|
|
20240903,094300,119438480,689,687,689,686,202
|
|
20240903,094200,119299901,690,688,690,687,1553
|
|
20240903,094100,118230878,688,688,688,688,1601
|
|
20240903,094000,117129390,688,690,690,688,384
|
|
20240903,093900,116864821,690,691,691,689,10380
|
|
20240903,093800,109692623,691,689,691,689,6843
|
|
20240903,093700,104973468,690,689,690,689,2421
|
|
20240903,093600,103305000,688,689,689,688,2048
|
|
20240903,093500,101895965,688,687,688,686,8390
|
|
20240903,093400,96131699,687,687,687,687,2
|
|
20240903,093300,96130325,687,686,687,686,1355
|
|
20240903,093200,95199441,686,686,686,686,200
|
|
20240903,093100,95062241,685,684,685,684,2
|
|
20240903,093000,95060872,684,686,686,684,5
|
|
20240903,092900,95057445,687,684,687,684,3588
|
|
20240903,092800,92600269,684,684,684,684,31
|
|
20240903,092700,92579065,684,683,685,683,97
|
|
20240903,092600,92512792,684,684,684,684,4225
|
|
20240903,092500,89622892,683,685,685,682,19523
|
|
20240903,092400,76302029,686,687,687,686,17
|
|
20240903,092300,76290360,687,687,687,687,6
|
|
20240903,092200,76286238,689,688,690,685,19777
|
|
20240903,092100,62678959,688,687,688,687,238
|
|
20240903,092000,62515235,687,686,687,686,510
|
|
20240903,091900,62165015,687,684,687,684,1994
|
|
20240903,091800,60799245,684,684,684,684,0
|
|
20240903,091700,60799245,684,683,684,683,13
|
|
20240903,091600,60790357,684,684,684,684,442
|
|
20240903,091500,60488029,685,685,685,685,509
|
|
20240903,091400,60139364,684,682,684,682,797
|
|
20240903,091300,59595605,682,679,682,679,112
|
|
20240903,091200,59519551,680,680,680,680,3047
|
|
20240903,091100,57447591,680,680,680,680,413
|
|
20240903,091000,57166751,680,683,683,680,4334
|
|
20240903,090900,54217545,681,682,682,681,1748
|
|
20240903,090800,53026705,681,681,681,681,2167
|
|
20240903,090700,51550978,681,683,683,681,2688
|
|
20240903,090600,49718207,683,683,683,683,1570
|
|
20240903,090500,48645897,684,687,687,684,6916
|
|
20240903,090400,43907230,685,685,687,685,1032
|
|
20240903,090300,43200274,685,687,688,685,19570
|
|
20240903,090200,29761591,688,687,688,687,1557
|
|
20240903,090100,28691432,687,688,688,687,4415
|
|
20240903,090000,25655544,687,687,689,687,37297
|