620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191700,514192864,655,655,655,655,8120
|
|
20240904,191600,514192864,655,655,655,655,0
|
|
20240904,191500,514192864,655,655,655,655,0
|
|
20240904,191400,514192864,655,655,655,655,0
|
|
20240904,191300,514192864,655,655,655,655,0
|
|
20240904,191200,514192864,655,655,655,655,0
|
|
20240904,191100,514192864,655,655,655,655,0
|
|
20240904,191000,514192864,655,655,655,655,0
|
|
20240904,190900,514192864,655,655,655,655,0
|
|
20240904,190800,514192864,655,655,655,655,0
|
|
20240904,190700,514192864,655,655,655,655,0
|
|
20240904,190600,514192864,655,655,655,655,0
|
|
20240904,190500,514192864,655,655,655,655,0
|
|
20240904,190400,514192864,655,655,655,655,0
|
|
20240904,190300,514192864,655,655,655,655,0
|
|
20240904,190200,514192864,655,655,655,655,0
|
|
20240904,190100,514192864,655,655,655,655,0
|
|
20240904,190000,514192864,655,655,655,655,0
|
|
20240904,185900,514192864,655,655,655,655,0
|
|
20240904,185800,514192864,655,655,655,655,0
|
|
20240904,185700,514192864,655,655,655,655,0
|
|
20240904,185600,514192864,655,655,655,655,0
|
|
20240904,185500,514192864,655,655,655,655,0
|
|
20240904,185400,514192864,655,655,655,655,0
|
|
20240904,185300,514192864,655,655,655,655,0
|
|
20240904,185200,514192864,655,655,655,655,0
|
|
20240904,185100,514192864,655,655,655,655,0
|
|
20240904,185000,514192864,655,655,655,655,0
|
|
20240904,184900,514192864,655,655,655,655,0
|
|
20240904,184800,514192864,655,655,655,655,0
|
|
20240904,184700,514192864,655,655,655,655,8120
|
|
20240904,184600,514192864,655,655,655,655,0
|
|
20240904,184500,514192864,655,655,655,655,0
|
|
20240904,184400,514192864,655,655,655,655,0
|
|
20240904,184300,514192864,655,655,655,655,0
|
|
20240904,184200,514192864,655,655,655,655,0
|
|
20240904,184100,514192864,655,655,655,655,0
|
|
20240904,184000,514192864,655,655,655,655,0
|
|
20240904,183900,514192864,655,655,655,655,0
|
|
20240904,183800,514192864,655,655,655,655,0
|
|
20240904,183700,514192864,655,655,655,655,0
|
|
20240904,183600,514192864,655,655,655,655,0
|
|
20240904,183500,514192864,655,655,655,655,0
|
|
20240904,183400,514192864,655,655,655,655,0
|
|
20240904,183300,514192864,655,655,655,655,0
|
|
20240904,183200,514192864,655,655,655,655,0
|
|
20240904,183100,514192864,655,655,655,655,0
|
|
20240904,183000,514192864,655,655,655,655,0
|
|
20240904,182900,514192864,655,655,655,655,0
|
|
20240904,182800,514192864,655,655,655,655,0
|
|
20240904,182700,514192864,655,655,655,655,0
|
|
20240904,182600,514192864,655,655,655,655,0
|
|
20240904,182500,514192864,655,655,655,655,0
|
|
20240904,182400,514192864,655,655,655,655,0
|
|
20240904,182300,514192864,655,655,655,655,0
|
|
20240904,182200,514192864,655,655,655,655,0
|
|
20240904,182100,514192864,655,655,655,655,0
|
|
20240904,182000,514192864,655,655,655,655,0
|
|
20240904,181900,514192864,655,655,655,655,0
|
|
20240904,181800,514192864,655,655,655,655,0
|
|
20240904,181700,514192864,655,655,655,655,8120
|
|
20240904,181600,514192864,655,655,655,655,0
|
|
20240904,181500,514192864,655,655,655,655,0
|
|
20240904,181400,514192864,655,655,655,655,0
|
|
20240904,181300,514192864,655,655,655,655,0
|
|
20240904,181200,514192864,655,655,655,655,0
|
|
20240904,181100,514192864,655,655,655,655,0
|
|
20240904,181000,514192864,655,655,655,655,0
|
|
20240904,180900,514192864,655,655,655,655,0
|
|
20240904,180800,514192864,655,655,655,655,0
|
|
20240904,180700,514192864,655,655,655,655,0
|
|
20240904,180600,514192864,655,655,655,655,0
|
|
20240904,180500,514192864,655,655,655,655,0
|
|
20240904,180400,514192864,655,655,655,655,0
|
|
20240904,180300,514192864,655,655,655,655,0
|
|
20240904,180200,514192864,655,655,655,655,0
|
|
20240904,180100,514192864,655,655,655,655,0
|
|
20240904,180000,514192864,655,655,655,655,0
|
|
20240904,175900,514192864,655,655,655,655,0
|
|
20240904,175800,514192864,655,655,655,655,0
|
|
20240904,175700,514192864,655,655,655,655,0
|
|
20240904,175600,514192864,655,655,655,655,0
|
|
20240904,175500,514192864,655,655,655,655,0
|
|
20240904,175400,514192864,655,655,655,655,0
|
|
20240904,175300,514192864,655,655,655,655,0
|
|
20240904,175200,514192864,655,655,655,655,0
|
|
20240904,175100,514192864,655,655,655,655,0
|
|
20240904,175000,514192864,655,655,655,655,0
|
|
20240904,174900,514192864,655,655,655,655,0
|
|
20240904,174800,514192864,655,655,655,655,0
|
|
20240904,174700,514192864,655,655,655,655,8120
|
|
20240904,174600,514192864,655,655,655,655,0
|
|
20240904,174500,514192864,655,655,655,655,0
|
|
20240904,174400,514192864,655,655,655,655,0
|
|
20240904,174300,514192864,655,655,655,655,0
|
|
20240904,174200,514192864,655,655,655,655,0
|
|
20240904,174100,514192864,655,655,655,655,0
|
|
20240904,174000,514192864,655,655,655,655,0
|
|
20240904,173900,514192864,655,655,655,655,0
|
|
20240904,173800,514192864,655,655,655,655,0
|
|
20240904,173700,514192864,655,655,655,655,0
|
|
20240904,173600,514192864,655,655,655,655,0
|
|
20240904,173500,514192864,655,655,655,655,0
|
|
20240904,173400,514192864,655,655,655,655,0
|
|
20240904,173300,514192864,655,655,655,655,0
|
|
20240904,173200,514192864,655,655,655,655,0
|
|
20240904,173100,514192864,655,655,655,655,0
|
|
20240904,173000,514192864,655,655,655,655,0
|
|
20240904,172900,514192864,655,655,655,655,0
|
|
20240904,172800,514192864,655,655,655,655,0
|
|
20240904,172700,514192864,655,655,655,655,0
|
|
20240904,172600,514192864,655,655,655,655,0
|
|
20240904,172500,514192864,655,655,655,655,0
|
|
20240904,172400,514192864,655,655,655,655,0
|
|
20240904,172300,514192864,655,655,655,655,0
|
|
20240904,172200,514192864,655,655,655,655,0
|
|
20240904,172100,514192864,655,655,655,655,0
|
|
20240904,172000,514192864,655,655,655,655,0
|
|
20240904,171900,514192864,655,655,655,655,0
|
|
20240904,171800,514192864,655,655,655,655,0
|
|
20240904,171700,514192864,655,655,655,655,8120
|
|
20240904,171600,514192864,655,655,655,655,0
|
|
20240904,171500,514192864,655,655,655,655,0
|
|
20240904,171400,514192864,655,655,655,655,0
|
|
20240904,171300,514192864,655,655,655,655,0
|
|
20240904,171200,514192864,655,655,655,655,0
|
|
20240904,171100,514192864,655,655,655,655,0
|
|
20240904,171000,514192864,655,655,655,655,0
|
|
20240904,170900,514192864,655,655,655,655,0
|
|
20240904,170800,514192864,655,655,655,655,0
|
|
20240904,170700,514192864,655,655,655,655,0
|
|
20240904,170600,514192864,655,655,655,655,0
|
|
20240904,170500,514192864,655,655,655,655,0
|
|
20240904,170400,514192864,655,655,655,655,0
|
|
20240904,170300,514192864,655,655,655,655,0
|
|
20240904,170200,514192864,655,655,655,655,0
|
|
20240904,170100,514192864,655,655,655,655,0
|
|
20240904,170000,514192864,655,655,655,655,0
|
|
20240904,165900,514192864,655,655,655,655,0
|
|
20240904,165800,514192864,655,655,655,655,0
|
|
20240904,165700,514192864,655,655,655,655,0
|
|
20240904,165600,514192864,655,655,655,655,0
|
|
20240904,165500,514192864,655,655,655,655,0
|
|
20240904,165400,514192864,655,655,655,655,0
|
|
20240904,165300,514192864,655,655,655,655,0
|
|
20240904,165200,514192864,655,655,655,655,0
|
|
20240904,165100,514192864,655,655,655,655,0
|
|
20240904,165000,514192864,655,655,655,655,0
|
|
20240904,164900,514192864,655,655,655,655,0
|
|
20240904,164800,514192864,655,655,655,655,0
|
|
20240904,164700,514192864,655,655,655,655,8120
|
|
20240904,164600,514192864,655,655,655,655,0
|
|
20240904,164500,514192864,655,655,655,655,0
|
|
20240904,164400,514192864,655,655,655,655,0
|
|
20240904,164300,514192864,655,655,655,655,0
|
|
20240904,164200,514192864,655,655,655,655,0
|
|
20240904,164100,514192864,655,655,655,655,0
|
|
20240904,164000,514192864,655,655,655,655,0
|
|
20240904,163900,514192864,655,655,655,655,0
|
|
20240904,163800,514192864,655,655,655,655,0
|
|
20240904,163700,514192864,655,655,655,655,0
|
|
20240904,163600,514192864,655,655,655,655,0
|
|
20240904,163500,514192864,655,655,655,655,0
|
|
20240904,163400,514192864,655,655,655,655,0
|
|
20240904,163300,514192864,655,655,655,655,0
|
|
20240904,163200,514192864,655,655,655,655,0
|
|
20240904,163100,514192864,655,655,655,655,0
|
|
20240904,163000,514192864,655,655,655,655,0
|
|
20240904,162900,514192864,655,655,655,655,0
|
|
20240904,162800,514192864,655,655,655,655,0
|
|
20240904,162700,514192864,655,655,655,655,0
|
|
20240904,162600,514192864,655,655,655,655,0
|
|
20240904,162500,514192864,655,655,655,655,0
|
|
20240904,162400,514192864,655,655,655,655,0
|
|
20240904,162300,514192864,655,655,655,655,0
|
|
20240904,162200,514192864,655,655,655,655,0
|
|
20240904,162100,514192864,655,655,655,655,0
|
|
20240904,162000,514192864,655,655,655,655,0
|
|
20240904,161900,514192864,655,655,655,655,0
|
|
20240904,161800,514192864,655,655,655,655,0
|
|
20240904,161700,514192864,655,655,655,655,8120
|
|
20240904,161600,514192864,655,655,655,655,0
|
|
20240904,161500,514192864,655,655,655,655,0
|
|
20240904,161400,514192864,655,655,655,655,0
|
|
20240904,161300,514192864,655,655,655,655,0
|
|
20240904,161200,514192864,655,655,655,655,0
|
|
20240904,161100,514192864,655,655,655,655,0
|
|
20240904,161000,514192864,655,655,655,655,0
|
|
20240904,160900,514192864,655,655,655,655,0
|
|
20240904,160800,514192864,655,655,655,655,0
|
|
20240904,160700,514192864,655,655,655,655,0
|
|
20240904,160600,514192864,655,655,655,655,0
|
|
20240904,160500,514192864,655,655,655,655,0
|
|
20240904,160400,514192864,655,655,655,655,0
|
|
20240904,160300,514192864,655,655,655,655,0
|
|
20240904,160200,514192864,655,655,655,655,0
|
|
20240904,160100,514192864,655,655,655,655,0
|
|
20240904,160000,514192864,655,655,655,655,0
|
|
20240904,155900,514192864,655,655,655,655,0
|
|
20240904,155800,514192864,655,655,655,655,0
|
|
20240904,155700,514192864,655,655,655,655,0
|
|
20240904,155600,514192864,655,655,655,655,0
|
|
20240904,155500,514192864,655,655,655,655,0
|
|
20240904,155400,514192864,655,655,655,655,0
|
|
20240904,155300,514192864,655,655,655,655,0
|
|
20240904,155200,514192864,655,655,655,655,0
|
|
20240904,155100,514192864,655,655,655,655,0
|
|
20240904,155000,514192864,655,655,655,655,0
|
|
20240904,154900,514192864,655,655,655,655,0
|
|
20240904,154800,514192864,655,655,655,655,0
|
|
20240904,154700,514192864,655,655,655,655,8120
|
|
20240904,154600,514192864,655,655,655,655,0
|
|
20240904,154500,514192864,655,655,655,655,0
|
|
20240904,154400,514192864,655,655,655,655,0
|
|
20240904,154300,514192864,655,655,655,655,0
|
|
20240904,154200,514192864,655,655,655,655,0
|
|
20240904,154100,514192864,655,655,655,655,0
|
|
20240904,154000,514192864,655,655,655,655,0
|
|
20240904,153900,514192864,655,655,655,655,0
|
|
20240904,153800,514192864,655,655,655,655,0
|
|
20240904,153700,514192864,655,655,655,655,0
|
|
20240904,153600,514192864,655,655,655,655,0
|
|
20240904,153500,514192864,655,655,655,655,0
|
|
20240904,153400,514192864,655,655,655,655,0
|
|
20240904,153300,514192864,655,655,655,655,0
|
|
20240904,153200,514192864,655,655,655,655,0
|
|
20240904,153100,514192864,655,655,655,655,0
|
|
20240904,153000,514192864,655,655,655,655,8120
|
|
20240904,152900,508874264,654,654,654,654,0
|
|
20240904,152800,508874264,654,654,654,654,0
|
|
20240904,152700,508874264,654,654,654,654,0
|
|
20240904,152600,508874264,654,654,654,654,0
|
|
20240904,152500,508874264,654,654,654,654,0
|
|
20240904,152400,508874264,654,654,654,654,0
|
|
20240904,152300,508874264,654,654,654,654,0
|
|
20240904,152200,508874264,654,654,654,654,0
|
|
20240904,152100,508874264,654,654,654,654,0
|
|
20240904,152000,508874264,654,654,654,654,0
|
|
20240904,151900,508874264,654,655,655,654,4834
|
|
20240904,151800,505711827,655,654,655,654,79
|
|
20240904,151700,505660159,654,654,654,654,616
|
|
20240904,151600,505257295,655,655,655,655,500
|
|
20240904,151500,504929795,654,654,654,654,0
|
|
20240904,151400,504929795,654,655,655,654,975
|
|
20240904,151300,504291891,654,654,654,654,0
|
|
20240904,151200,504291891,654,654,654,654,3893
|
|
20240904,151100,501745869,654,654,654,654,7755
|
|
20240904,151000,496674099,656,656,656,656,0
|
|
20240904,150900,496674099,656,656,656,656,0
|
|
20240904,150800,496674099,656,656,656,656,1
|
|
20240904,150700,496673443,655,654,655,654,503
|
|
20240904,150600,496344381,654,654,654,654,0
|
|
20240904,150500,496344381,654,654,654,654,104
|
|
20240904,150400,496276365,655,655,655,655,21
|
|
20240904,150300,496262610,655,655,655,655,592
|
|
20240904,150200,495874850,655,655,655,655,202
|
|
20240904,150100,495742540,656,655,656,655,8145
|
|
20240904,150000,490402982,656,656,656,656,0
|
|
20240904,145900,490402982,656,656,656,656,254
|
|
20240904,145800,490236358,655,655,655,655,0
|
|
20240904,145700,490236358,655,655,655,655,500
|
|
20240904,145600,489908858,655,655,655,655,500
|
|
20240904,145500,489581358,656,656,656,656,200
|
|
20240904,145400,489450158,655,654,655,654,2823
|
|
20240904,145300,487601593,655,655,655,655,0
|
|
20240904,145200,487601593,655,655,655,655,0
|
|
20240904,145100,487601593,655,655,655,655,0
|
|
20240904,145000,487601593,655,656,656,655,102
|
|
20240904,144900,487534782,655,655,655,655,41
|
|
20240904,144800,487507927,655,655,655,655,2500
|
|
20240904,144700,485870427,655,655,655,655,0
|
|
20240904,144600,485870427,655,655,655,655,2009
|
|
20240904,144500,484554532,655,655,655,655,37
|
|
20240904,144400,484530297,655,654,655,654,1202
|
|
20240904,144300,483744188,655,655,655,655,0
|
|
20240904,144200,483744188,655,655,655,655,705
|
|
20240904,144100,483282413,655,655,655,655,0
|
|
20240904,144000,483282413,655,655,655,655,0
|
|
20240904,143900,483282413,655,655,655,655,4
|
|
20240904,143800,483279793,655,655,655,655,2510
|
|
20240904,143700,481635743,655,655,655,655,1
|
|
20240904,143600,481635088,653,654,654,653,11248
|
|
20240904,143500,474283013,654,654,654,654,0
|
|
20240904,143400,474283013,654,654,654,654,0
|
|
20240904,143300,474283013,654,654,654,654,41
|
|
20240904,143200,474256199,657,656,657,655,2262
|
|
20240904,143100,472772112,655,655,655,655,0
|
|
20240904,143000,472772112,655,655,655,655,0
|
|
20240904,142900,472772112,655,656,656,655,2608
|
|
20240904,142800,471062264,655,655,655,655,1075
|
|
20240904,142700,470358139,655,655,655,655,409
|
|
20240904,142600,470090244,655,655,655,655,0
|
|
20240904,142500,470090244,655,655,655,655,3
|
|
20240904,142400,470088279,654,654,654,654,1
|
|
20240904,142300,470087625,654,654,654,654,0
|
|
20240904,142200,470087625,654,653,654,653,2461
|
|
20240904,142100,468479631,654,655,655,654,1040
|
|
20240904,142000,467799470,654,654,654,654,7
|
|
20240904,141900,467794892,655,655,655,655,18
|
|
20240904,141800,467783102,654,654,654,654,0
|
|
20240904,141700,467783102,654,655,655,653,2022
|
|
20240904,141600,466461696,655,654,655,653,500
|
|
20240904,141500,466134425,655,655,655,655,1
|
|
20240904,141400,466133770,653,654,655,653,3232
|
|
20240904,141300,464020072,655,655,655,655,1
|
|
20240904,141200,464019417,655,655,655,655,9
|
|
20240904,141100,464013522,652,655,655,652,4497
|
|
20240904,141000,461076848,655,655,655,655,0
|
|
20240904,140900,461076848,655,653,655,652,2100
|
|
20240904,140800,459704402,654,654,654,654,1
|
|
20240904,140700,459703748,654,655,655,652,470
|
|
20240904,140600,459396954,653,653,653,653,5067
|
|
20240904,140500,456088203,652,654,654,652,25515
|
|
20240904,140400,439433056,654,654,654,654,5836
|
|
20240904,140300,435616312,655,655,655,655,1
|
|
20240904,140200,435615657,655,655,655,655,60
|
|
20240904,140100,435576357,655,655,655,655,0
|
|
20240904,140000,435576357,655,655,655,655,0
|
|
20240904,135900,435576357,655,655,655,655,0
|
|
20240904,135800,435576357,655,655,655,655,100
|
|
20240904,135700,435510857,654,654,654,654,0
|
|
20240904,135600,435510857,654,654,654,654,7
|
|
20240904,135500,435506279,654,654,654,654,0
|
|
20240904,135400,435506279,654,655,655,654,1590
|
|
20240904,135300,434466393,656,656,656,656,16
|
|
20240904,135200,434455897,656,656,656,655,2315
|
|
20240904,135100,432937757,654,654,654,654,300
|
|
20240904,135000,432741557,655,655,655,655,0
|
|
20240904,134900,432741557,655,655,655,655,0
|
|
20240904,134800,432741557,655,655,655,655,1000
|
|
20240904,134700,432086557,655,655,655,655,0
|
|
20240904,134600,432086557,655,656,656,655,429
|
|
20240904,134500,431805550,657,657,657,657,104
|
|
20240904,134400,431737222,657,657,657,657,0
|
|
20240904,134300,431737222,657,657,657,657,10
|
|
20240904,134200,431730652,657,657,657,657,13
|
|
20240904,134100,431722111,657,656,657,655,3436
|
|
20240904,134000,429471250,657,657,657,657,1
|
|
20240904,133900,429470593,655,655,655,655,0
|
|
20240904,133800,429470593,655,655,655,655,0
|
|
20240904,133700,429470593,655,655,655,655,0
|
|
20240904,133600,429470593,655,656,656,655,300
|
|
20240904,133500,429274018,656,656,656,656,0
|
|
20240904,133400,429274018,656,656,656,656,27
|
|
20240904,133300,429256306,656,656,656,656,123
|
|
20240904,133200,429175618,655,655,655,655,1
|
|
20240904,133100,429174963,656,656,656,656,0
|
|
20240904,133000,429174963,656,656,656,656,1
|
|
20240904,132900,429174307,655,655,655,655,1
|
|
20240904,132800,429173652,654,654,654,654,1
|
|
20240904,132700,429172998,653,653,653,653,0
|
|
20240904,132600,429172998,653,655,655,653,10428
|
|
20240904,132500,422360657,655,655,655,655,6117
|
|
20240904,132400,418354022,655,655,655,655,300
|
|
20240904,132300,418157522,656,656,656,656,0
|
|
20240904,132200,418157522,656,656,656,656,0
|
|
20240904,132100,418157522,656,655,656,655,419
|
|
20240904,132000,417883055,656,656,656,656,773
|
|
20240904,131900,417375967,656,656,656,656,0
|
|
20240904,131800,417375967,656,656,656,656,0
|
|
20240904,131700,417375967,656,656,656,655,6391
|
|
20240904,131600,413186663,656,656,656,656,1
|
|
20240904,131500,413186007,656,656,656,656,7
|
|
20240904,131400,413181415,656,655,656,655,5000
|
|
20240904,131300,409903354,655,655,655,655,20
|
|
20240904,131200,409890254,655,655,655,655,0
|
|
20240904,131100,409890254,655,655,655,655,0
|
|
20240904,131000,409890254,655,655,655,655,5
|
|
20240904,130900,409886979,655,655,655,655,0
|
|
20240904,130800,409886979,655,652,655,652,2001
|
|
20240904,130700,408582324,653,653,653,653,3200
|
|
20240904,130600,406492724,655,655,655,655,10
|
|
20240904,130500,406486174,655,655,655,655,0
|
|
20240904,130400,406486174,655,655,655,655,31
|
|
20240904,130300,406465869,655,655,655,655,500
|
|
20240904,130200,406138369,655,655,655,655,0
|
|
20240904,130100,406138369,655,655,655,655,0
|
|
20240904,130000,406138369,655,654,655,652,10001
|
|
20240904,125900,399612511,656,656,656,656,0
|
|
20240904,125800,399612511,656,653,659,653,661
|
|
20240904,125700,399180845,654,655,655,654,51108
|
|
20240904,125600,365723473,656,656,656,656,0
|
|
20240904,125500,365723473,656,656,656,656,0
|
|
20240904,125400,365723473,656,656,656,656,0
|
|
20240904,125300,365723473,656,656,656,656,0
|
|
20240904,125200,365723473,656,656,656,656,0
|
|
20240904,125100,365723473,656,656,656,656,4703
|
|
20240904,125000,362638305,656,656,656,656,7047
|
|
20240904,124900,358015473,656,656,656,656,0
|
|
20240904,124800,358015473,656,656,656,656,0
|
|
20240904,124700,358015473,656,656,656,656,0
|
|
20240904,124600,358015473,656,656,656,656,0
|
|
20240904,124500,358015473,656,655,656,655,1710
|
|
20240904,124400,356893913,657,657,657,657,0
|
|
20240904,124300,356893913,657,656,657,656,105
|
|
20240904,124200,356825028,655,655,655,655,0
|
|
20240904,124100,356825028,655,657,657,655,897
|
|
20240904,124000,356236826,657,657,657,657,10
|
|
20240904,123900,356230256,655,655,655,655,958
|
|
20240904,123800,355602766,655,655,655,655,1
|
|
20240904,123700,355602111,655,655,655,655,0
|
|
20240904,123600,355602111,655,657,657,655,5991
|
|
20240904,123500,351674633,656,656,656,656,116
|
|
20240904,123400,351598537,656,656,656,656,0
|
|
20240904,123300,351598537,656,656,656,656,0
|
|
20240904,123200,351598537,656,656,656,656,2
|
|
20240904,123100,351597225,656,656,656,656,102
|
|
20240904,123000,351530313,656,656,656,656,0
|
|
20240904,122900,351530313,656,656,656,656,4
|
|
20240904,122800,351527689,656,657,657,656,15
|
|
20240904,122700,351517844,655,655,655,655,5
|
|
20240904,122600,351514569,655,655,655,655,0
|
|
20240904,122500,351514569,655,655,655,655,0
|
|
20240904,122400,351514569,655,656,656,655,10000
|
|
20240904,122300,344964564,656,656,656,655,6690
|
|
20240904,122200,340577924,656,656,656,656,0
|
|
20240904,122100,340577924,656,656,656,656,1000
|
|
20240904,122000,339921924,656,657,657,656,267
|
|
20240904,121900,339746769,658,658,658,658,19
|
|
20240904,121800,339734267,657,657,657,657,19
|
|
20240904,121700,339721784,656,656,656,656,111
|
|
20240904,121600,339648968,655,655,655,655,0
|
|
20240904,121500,339648968,655,655,655,655,0
|
|
20240904,121400,339648968,655,656,656,655,1201
|
|
20240904,121300,338861811,656,656,656,656,2
|
|
20240904,121200,338860499,656,656,656,656,0
|
|
20240904,121100,338860499,656,656,656,656,1
|
|
20240904,121000,338859843,655,657,657,655,18578
|
|
20240904,120900,326671313,659,659,659,659,10
|
|
20240904,120800,326664723,659,659,659,659,0
|
|
20240904,120700,326664723,659,659,659,659,1
|
|
20240904,120600,326664064,657,657,657,657,4000
|
|
20240904,120500,324036064,658,658,658,658,0
|
|
20240904,120400,324036064,658,659,659,658,206
|
|
20240904,120300,323900511,657,658,658,657,5042
|
|
20240904,120200,320587902,660,660,660,660,0
|
|
20240904,120100,320587902,660,659,660,659,998
|
|
20240904,120000,319929232,659,659,659,659,0
|
|
20240904,115900,319929232,659,659,659,659,10
|
|
20240904,115800,319922642,659,659,659,659,200
|
|
20240904,115700,319790842,657,657,657,657,0
|
|
20240904,115600,319790842,657,657,657,657,0
|
|
20240904,115500,319790842,657,657,657,657,0
|
|
20240904,115400,319790842,657,658,658,657,6000
|
|
20240904,115300,315847722,658,658,658,658,0
|
|
20240904,115200,315847722,658,658,658,658,0
|
|
20240904,115100,315847722,658,658,658,658,100
|
|
20240904,115000,315781922,658,658,658,658,24
|
|
20240904,114900,315766130,659,659,659,659,0
|
|
20240904,114800,315766130,659,658,659,658,155
|
|
20240904,114700,315664137,657,657,657,657,0
|
|
20240904,114600,315664137,657,658,658,657,1525
|
|
20240904,114500,314661602,660,660,660,660,0
|
|
20240904,114400,314661602,660,660,660,660,0
|
|
20240904,114300,314661602,660,658,660,658,8
|
|
20240904,114200,314656328,658,658,658,658,0
|
|
20240904,114100,314656328,658,658,658,658,147
|
|
20240904,114000,314559602,659,659,659,659,1
|
|
20240904,113900,314558943,659,659,659,659,0
|
|
20240904,113800,314558943,659,659,659,659,0
|
|
20240904,113700,314558943,659,659,659,659,55
|
|
20240904,113600,314522698,659,658,659,658,6630
|
|
20240904,113500,310153729,658,658,658,658,32
|
|
20240904,113400,310132673,658,658,658,658,0
|
|
20240904,113300,310132673,658,659,659,658,36
|
|
20240904,113200,310108965,657,657,657,657,0
|
|
20240904,113100,310108965,657,658,658,657,1016
|
|
20240904,113000,309440445,658,658,658,658,35
|
|
20240904,112900,309417415,657,657,657,657,0
|
|
20240904,112800,309417415,657,657,657,657,0
|
|
20240904,112700,309417415,657,657,657,657,0
|
|
20240904,112600,309417415,657,657,657,657,0
|
|
20240904,112500,309417415,657,658,659,657,4311
|
|
20240904,112400,306584274,658,658,658,658,221
|
|
20240904,112300,306438856,658,658,658,658,39
|
|
20240904,112200,306413194,658,658,658,658,0
|
|
20240904,112100,306413194,658,658,658,658,4
|
|
20240904,112000,306410562,658,658,658,657,6273
|
|
20240904,111900,302283541,658,658,658,658,12
|
|
20240904,111800,302275645,658,658,658,658,89
|
|
20240904,111700,302217083,657,657,657,657,1000
|
|
20240904,111600,301560083,657,659,659,657,48
|
|
20240904,111500,301528533,659,659,659,659,0
|
|
20240904,111400,301528533,659,659,659,659,0
|
|
20240904,111300,301528533,659,659,659,659,2
|
|
20240904,111200,301527215,659,659,659,659,50
|
|
20240904,111100,301494265,659,659,659,659,96
|
|
20240904,111000,301431001,659,659,659,658,124
|
|
20240904,110900,301349296,659,659,659,659,17
|
|
20240904,110800,301338093,659,659,659,659,0
|
|
20240904,110700,301338093,659,659,659,659,0
|
|
20240904,110600,301338093,659,659,659,659,1
|
|
20240904,110500,301337434,657,657,657,657,0
|
|
20240904,110400,301337434,657,657,657,657,145
|
|
20240904,110300,301242169,657,657,657,657,200
|
|
20240904,110200,301110769,657,657,657,657,2050
|
|
20240904,110100,299763919,657,657,657,657,200
|
|
20240904,110000,299632519,657,657,657,657,0
|
|
20240904,105900,299632519,657,657,657,657,0
|
|
20240904,105800,299632519,657,657,657,657,434
|
|
20240904,105700,299347381,657,658,658,657,1868
|
|
20240904,105600,298120103,658,657,658,657,145
|
|
20240904,105500,298024829,657,657,657,657,866
|
|
20240904,105400,297455867,657,658,658,657,1488
|
|
20240904,105300,296477451,658,658,658,658,152
|
|
20240904,105200,296377435,658,658,658,658,0
|
|
20240904,105100,296377435,658,658,658,658,0
|
|
20240904,105000,296377435,658,657,658,657,3088
|
|
20240904,104900,294345532,655,655,655,655,0
|
|
20240904,104800,294345532,655,661,661,654,73343
|
|
20240904,104700,246190845,661,661,661,661,0
|
|
20240904,104600,246190845,661,661,661,661,6
|
|
20240904,104500,246186879,662,660,662,659,14050
|
|
20240904,104400,236888863,658,658,658,658,0
|
|
20240904,104300,236888863,658,658,658,658,0
|
|
20240904,104200,236888863,658,660,660,658,2000
|
|
20240904,104100,235572400,660,660,660,660,3
|
|
20240904,104000,235570420,661,661,661,661,1000
|
|
20240904,103900,234909420,661,661,661,661,1
|
|
20240904,103800,234908759,661,661,661,658,5596
|
|
20240904,103700,231222579,659,659,659,659,0
|
|
20240904,103600,231222579,659,659,659,659,1
|
|
20240904,103500,231221920,661,661,661,661,6060
|
|
20240904,103400,227216260,661,659,661,659,1100
|
|
20240904,103300,226490488,657,659,659,657,2121
|
|
20240904,103200,225092910,658,658,659,658,2021
|
|
20240904,103100,223761606,658,658,658,658,1100
|
|
20240904,103000,223037806,658,658,658,658,534
|
|
20240904,102900,222686434,658,658,658,658,0
|
|
20240904,102800,222686434,658,658,658,658,1006
|
|
20240904,102700,222024486,658,658,658,658,1542
|
|
20240904,102600,221009850,658,657,658,657,561
|
|
20240904,102500,220640773,657,659,659,657,37329
|
|
20240904,102400,196086863,659,659,659,658,4665
|
|
20240904,102300,193013016,659,659,659,659,6458
|
|
20240904,102200,188757194,659,659,659,659,14
|
|
20240904,102100,188747968,659,659,659,659,1000
|
|
20240904,102000,188088968,660,660,660,660,21
|
|
20240904,101900,188075108,660,660,660,660,1
|
|
20240904,101800,188074448,660,660,660,660,51
|
|
20240904,101700,188040788,660,661,662,660,1780
|
|
20240904,101600,186864717,662,662,662,662,8
|
|
20240904,101500,186859421,662,662,662,660,3096
|
|
20240904,101400,184816036,662,661,663,661,11
|
|
20240904,101300,184808761,660,660,660,660,0
|
|
20240904,101200,184808761,660,661,661,660,97
|
|
20240904,101100,184744646,661,661,661,661,3
|
|
20240904,101000,184742663,659,659,659,659,200
|
|
20240904,100900,184610863,659,659,659,659,798
|
|
20240904,100800,184084981,659,660,660,659,2283
|
|
20240904,100700,182580434,659,659,659,659,0
|
|
20240904,100600,182580434,659,659,659,659,984
|
|
20240904,100500,181931978,660,660,660,660,60
|
|
20240904,100400,181892378,660,660,662,660,12848
|
|
20240904,100300,173411418,662,662,662,662,20
|
|
20240904,100200,173398178,662,662,662,662,21
|
|
20240904,100100,173384276,660,662,662,660,8497
|
|
20240904,100000,167768850,664,664,664,664,0
|
|
20240904,095900,167768850,664,664,664,664,1
|
|
20240904,095800,167768186,664,664,664,664,0
|
|
20240904,095700,167768186,664,663,664,663,90
|
|
20240904,095600,167708428,661,663,665,661,3609
|
|
20240904,095500,165322849,661,663,663,661,3382
|
|
20240904,095400,163084528,663,663,663,663,0
|
|
20240904,095300,163084528,663,663,663,663,1
|
|
20240904,095200,163083865,664,664,664,664,315
|
|
20240904,095100,162874705,664,664,664,664,100
|
|
20240904,095000,162808305,664,664,664,664,0
|
|
20240904,094900,162808305,664,664,664,664,5
|
|
20240904,094800,162804985,664,663,664,663,1036
|
|
20240904,094700,162118114,663,663,663,663,222
|
|
20240904,094600,161970928,663,663,664,663,522
|
|
20240904,094500,161624834,661,662,662,661,4800
|
|
20240904,094400,158451830,661,661,661,661,0
|
|
20240904,094300,158451830,661,662,662,661,10000
|
|
20240904,094200,151841335,664,664,664,664,510
|
|
20240904,094100,151502695,664,664,664,664,10
|
|
20240904,094000,151496055,664,664,664,664,8
|
|
20240904,093900,151490743,662,662,662,662,1198
|
|
20240904,093800,150697667,663,663,663,663,51
|
|
20240904,093700,150663854,663,664,664,663,212
|
|
20240904,093600,150523286,664,664,664,664,0
|
|
20240904,093500,150523286,664,662,664,662,2329
|
|
20240904,093400,148981378,662,662,662,662,0
|
|
20240904,093300,148981378,662,661,662,660,2001
|
|
20240904,093200,147660481,661,661,661,661,975
|
|
20240904,093100,147016006,661,661,661,661,2777
|
|
20240904,093000,145180409,661,661,661,661,16
|
|
20240904,092900,145169833,660,661,661,660,5100
|
|
20240904,092800,141803733,661,661,661,660,350
|
|
20240904,092700,141572423,661,661,661,660,570
|
|
20240904,092600,141195703,660,661,661,660,41341
|
|
20240904,092500,113904501,662,662,662,660,1010
|
|
20240904,092400,113237881,660,661,661,660,2200
|
|
20240904,092300,111785809,661,661,661,661,576
|
|
20240904,092200,111405073,661,660,661,660,1264
|
|
20240904,092100,110570798,660,661,661,660,1125
|
|
20240904,092000,109828288,660,662,662,660,16549
|
|
20240904,091900,98904647,662,660,663,659,5065
|
|
20240904,091800,95564487,660,660,660,660,254
|
|
20240904,091700,95396847,660,659,660,657,15369
|
|
20240904,091600,85279428,659,662,662,659,24808
|
|
20240904,091500,68906304,663,663,663,663,200
|
|
20240904,091400,68773704,662,661,663,661,11
|
|
20240904,091300,68766423,660,662,662,660,9005
|
|
20240904,091200,62822522,660,663,663,660,21076
|
|
20240904,091100,48889089,661,661,661,661,0
|
|
20240904,091000,48889089,661,664,664,661,852
|
|
20240904,090900,48323766,664,662,664,661,7001
|
|
20240904,090800,43695100,661,662,662,661,6257
|
|
20240904,090700,39554288,662,666,666,662,2951
|
|
20240904,090600,37599868,666,668,668,665,2086
|
|
20240904,090500,36209427,668,667,668,666,1449
|
|
20240904,090400,35242934,667,665,668,665,2300
|
|
20240904,090300,33712517,661,665,665,661,1822
|
|
20240904,090200,32503972,665,666,666,660,6259
|
|
20240904,090100,28366082,661,663,663,661,1504
|
|
20240904,090000,27370579,663,668,668,663,41001
|