620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191700,302280145,662,662,662,662,4290
|
|
20240905,191600,302280145,662,662,662,662,0
|
|
20240905,191500,302280145,662,662,662,662,0
|
|
20240905,191400,302280145,662,662,662,662,0
|
|
20240905,191300,302280145,662,662,662,662,0
|
|
20240905,191200,302280145,662,662,662,662,0
|
|
20240905,191100,302280145,662,662,662,662,0
|
|
20240905,191000,302280145,662,662,662,662,0
|
|
20240905,190900,302280145,662,662,662,662,0
|
|
20240905,190800,302280145,662,662,662,662,0
|
|
20240905,190700,302280145,662,662,662,662,0
|
|
20240905,190600,302280145,662,662,662,662,0
|
|
20240905,190500,302280145,662,662,662,662,0
|
|
20240905,190400,302280145,662,662,662,662,0
|
|
20240905,190300,302280145,662,662,662,662,0
|
|
20240905,190200,302280145,662,662,662,662,0
|
|
20240905,190100,302280145,662,662,662,662,0
|
|
20240905,190000,302280145,662,662,662,662,0
|
|
20240905,185900,302280145,662,662,662,662,0
|
|
20240905,185800,302280145,662,662,662,662,0
|
|
20240905,185700,302280145,662,662,662,662,0
|
|
20240905,185600,302280145,662,662,662,662,0
|
|
20240905,185500,302280145,662,662,662,662,0
|
|
20240905,185400,302280145,662,662,662,662,0
|
|
20240905,185300,302280145,662,662,662,662,0
|
|
20240905,185200,302280145,662,662,662,662,0
|
|
20240905,185100,302280145,662,662,662,662,0
|
|
20240905,185000,302280145,662,662,662,662,0
|
|
20240905,184900,302280145,662,662,662,662,0
|
|
20240905,184800,302280145,662,662,662,662,0
|
|
20240905,184700,302280145,662,662,662,662,4290
|
|
20240905,184600,302280145,662,662,662,662,0
|
|
20240905,184500,302280145,662,662,662,662,0
|
|
20240905,184400,302280145,662,662,662,662,0
|
|
20240905,184300,302280145,662,662,662,662,0
|
|
20240905,184200,302280145,662,662,662,662,0
|
|
20240905,184100,302280145,662,662,662,662,0
|
|
20240905,184000,302280145,662,662,662,662,0
|
|
20240905,183900,302280145,662,662,662,662,0
|
|
20240905,183800,302280145,662,662,662,662,0
|
|
20240905,183700,302280145,662,662,662,662,0
|
|
20240905,183600,302280145,662,662,662,662,0
|
|
20240905,183500,302280145,662,662,662,662,0
|
|
20240905,183400,302280145,662,662,662,662,0
|
|
20240905,183300,302280145,662,662,662,662,0
|
|
20240905,183200,302280145,662,662,662,662,0
|
|
20240905,183100,302280145,662,662,662,662,0
|
|
20240905,183000,302280145,662,662,662,662,0
|
|
20240905,182900,302280145,662,662,662,662,0
|
|
20240905,182800,302280145,662,662,662,662,0
|
|
20240905,182700,302280145,662,662,662,662,0
|
|
20240905,182600,302280145,662,662,662,662,0
|
|
20240905,182500,302280145,662,662,662,662,0
|
|
20240905,182400,302280145,662,662,662,662,0
|
|
20240905,182300,302280145,662,662,662,662,0
|
|
20240905,182200,302280145,662,662,662,662,0
|
|
20240905,182100,302280145,662,662,662,662,0
|
|
20240905,182000,302280145,662,662,662,662,0
|
|
20240905,181900,302280145,662,662,662,662,0
|
|
20240905,181800,302280145,662,662,662,662,0
|
|
20240905,181700,302280145,662,662,662,662,4290
|
|
20240905,181600,302280145,662,662,662,662,0
|
|
20240905,181500,302280145,662,662,662,662,0
|
|
20240905,181400,302280145,662,662,662,662,0
|
|
20240905,181300,302280145,662,662,662,662,0
|
|
20240905,181200,302280145,662,662,662,662,0
|
|
20240905,181100,302280145,662,662,662,662,0
|
|
20240905,181000,302280145,662,662,662,662,0
|
|
20240905,180900,302280145,662,662,662,662,0
|
|
20240905,180800,302280145,662,662,662,662,0
|
|
20240905,180700,302280145,662,662,662,662,0
|
|
20240905,180600,302280145,662,662,662,662,0
|
|
20240905,180500,302280145,662,662,662,662,0
|
|
20240905,180400,302280145,662,662,662,662,0
|
|
20240905,180300,302280145,662,662,662,662,0
|
|
20240905,180200,302280145,662,662,662,662,0
|
|
20240905,180100,302280145,662,662,662,662,0
|
|
20240905,180000,302280145,662,662,662,662,0
|
|
20240905,175900,302280145,662,662,662,662,0
|
|
20240905,175800,302280145,662,662,662,662,0
|
|
20240905,175700,302280145,662,662,662,662,0
|
|
20240905,175600,302280145,662,662,662,662,0
|
|
20240905,175500,302280145,662,662,662,662,0
|
|
20240905,175400,302280145,662,662,662,662,0
|
|
20240905,175300,302280145,662,662,662,662,0
|
|
20240905,175200,302280145,662,662,662,662,0
|
|
20240905,175100,302280145,662,662,662,662,0
|
|
20240905,175000,302280145,662,662,662,662,0
|
|
20240905,174900,302280145,662,662,662,662,0
|
|
20240905,174800,302280145,662,662,662,662,0
|
|
20240905,174700,302280145,662,662,662,662,4290
|
|
20240905,174600,302280145,662,662,662,662,0
|
|
20240905,174500,302280145,662,662,662,662,0
|
|
20240905,174400,302280145,662,662,662,662,0
|
|
20240905,174300,302280145,662,662,662,662,0
|
|
20240905,174200,302280145,662,662,662,662,0
|
|
20240905,174100,302280145,662,662,662,662,0
|
|
20240905,174000,302280145,662,662,662,662,0
|
|
20240905,173900,302280145,662,662,662,662,0
|
|
20240905,173800,302280145,662,662,662,662,0
|
|
20240905,173700,302280145,662,662,662,662,0
|
|
20240905,173600,302280145,662,662,662,662,0
|
|
20240905,173500,302280145,662,662,662,662,0
|
|
20240905,173400,302280145,662,662,662,662,0
|
|
20240905,173300,302280145,662,662,662,662,0
|
|
20240905,173200,302280145,662,662,662,662,0
|
|
20240905,173100,302280145,662,662,662,662,0
|
|
20240905,173000,302280145,662,662,662,662,0
|
|
20240905,172900,302280145,662,662,662,662,0
|
|
20240905,172800,302280145,662,662,662,662,0
|
|
20240905,172700,302280145,662,662,662,662,0
|
|
20240905,172600,302280145,662,662,662,662,0
|
|
20240905,172500,302280145,662,662,662,662,0
|
|
20240905,172400,302280145,662,662,662,662,0
|
|
20240905,172300,302280145,662,662,662,662,0
|
|
20240905,172200,302280145,662,662,662,662,0
|
|
20240905,172100,302280145,662,662,662,662,0
|
|
20240905,172000,302280145,662,662,662,662,0
|
|
20240905,171900,302280145,662,662,662,662,0
|
|
20240905,171800,302280145,662,662,662,662,0
|
|
20240905,171700,302280145,662,662,662,662,4290
|
|
20240905,171600,302280145,662,662,662,662,0
|
|
20240905,171500,302280145,662,662,662,662,0
|
|
20240905,171400,302280145,662,662,662,662,0
|
|
20240905,171300,302280145,662,662,662,662,0
|
|
20240905,171200,302280145,662,662,662,662,0
|
|
20240905,171100,302280145,662,662,662,662,0
|
|
20240905,171000,302280145,662,662,662,662,0
|
|
20240905,170900,302280145,662,662,662,662,0
|
|
20240905,170800,302280145,662,662,662,662,0
|
|
20240905,170700,302280145,662,662,662,662,0
|
|
20240905,170600,302280145,662,662,662,662,0
|
|
20240905,170500,302280145,662,662,662,662,0
|
|
20240905,170400,302280145,662,662,662,662,0
|
|
20240905,170300,302280145,662,662,662,662,0
|
|
20240905,170200,302280145,662,662,662,662,0
|
|
20240905,170100,302280145,662,662,662,662,0
|
|
20240905,170000,302280145,662,662,662,662,0
|
|
20240905,165900,302280145,662,662,662,662,0
|
|
20240905,165800,302280145,662,662,662,662,0
|
|
20240905,165700,302280145,662,662,662,662,0
|
|
20240905,165600,302280145,662,662,662,662,0
|
|
20240905,165500,302280145,662,662,662,662,0
|
|
20240905,165400,302280145,662,662,662,662,0
|
|
20240905,165300,302280145,662,662,662,662,0
|
|
20240905,165200,302280145,662,662,662,662,0
|
|
20240905,165100,302280145,662,662,662,662,0
|
|
20240905,165000,302280145,662,662,662,662,0
|
|
20240905,164900,302280145,662,662,662,662,0
|
|
20240905,164800,302280145,662,662,662,662,0
|
|
20240905,164700,302280145,662,662,662,662,4290
|
|
20240905,164600,302280145,662,662,662,662,0
|
|
20240905,164500,302280145,662,662,662,662,0
|
|
20240905,164400,302280145,662,662,662,662,0
|
|
20240905,164300,302280145,662,662,662,662,0
|
|
20240905,164200,302280145,662,662,662,662,0
|
|
20240905,164100,302280145,662,662,662,662,0
|
|
20240905,164000,302280145,662,662,662,662,0
|
|
20240905,163900,302280145,662,662,662,662,0
|
|
20240905,163800,302280145,662,662,662,662,0
|
|
20240905,163700,302280145,662,662,662,662,0
|
|
20240905,163600,302280145,662,662,662,662,0
|
|
20240905,163500,302280145,662,662,662,662,0
|
|
20240905,163400,302280145,662,662,662,662,0
|
|
20240905,163300,302280145,662,662,662,662,0
|
|
20240905,163200,302280145,662,662,662,662,0
|
|
20240905,163100,302280145,662,662,662,662,0
|
|
20240905,163000,302280145,662,662,662,662,0
|
|
20240905,162900,302280145,662,662,662,662,0
|
|
20240905,162800,302280145,662,662,662,662,0
|
|
20240905,162700,302280145,662,662,662,662,0
|
|
20240905,162600,302280145,662,662,662,662,0
|
|
20240905,162500,302280145,662,662,662,662,0
|
|
20240905,162400,302280145,662,662,662,662,0
|
|
20240905,162300,302280145,662,662,662,662,0
|
|
20240905,162200,302280145,662,662,662,662,0
|
|
20240905,162100,302280145,662,662,662,662,0
|
|
20240905,162000,302280145,662,662,662,662,0
|
|
20240905,161900,302280145,662,662,662,662,0
|
|
20240905,161800,302280145,662,662,662,662,0
|
|
20240905,161700,302280145,662,662,662,662,4290
|
|
20240905,161600,302280145,662,662,662,662,0
|
|
20240905,161500,302280145,662,662,662,662,0
|
|
20240905,161400,302280145,662,662,662,662,0
|
|
20240905,161300,302280145,662,662,662,662,0
|
|
20240905,161200,302280145,662,662,662,662,0
|
|
20240905,161100,302280145,662,662,662,662,0
|
|
20240905,161000,302280145,662,662,662,662,0
|
|
20240905,160900,302280145,662,662,662,662,0
|
|
20240905,160800,302280145,662,662,662,662,0
|
|
20240905,160700,302280145,662,662,662,662,0
|
|
20240905,160600,302280145,662,662,662,662,0
|
|
20240905,160500,302280145,662,662,662,662,0
|
|
20240905,160400,302280145,662,662,662,662,0
|
|
20240905,160300,302280145,662,662,662,662,0
|
|
20240905,160200,302280145,662,662,662,662,0
|
|
20240905,160100,302280145,662,662,662,662,0
|
|
20240905,160000,302280145,662,662,662,662,0
|
|
20240905,155900,302280145,662,662,662,662,0
|
|
20240905,155800,302280145,662,662,662,662,0
|
|
20240905,155700,302280145,662,662,662,662,0
|
|
20240905,155600,302280145,662,662,662,662,0
|
|
20240905,155500,302280145,662,662,662,662,0
|
|
20240905,155400,302280145,662,662,662,662,0
|
|
20240905,155300,302280145,662,662,662,662,0
|
|
20240905,155200,302280145,662,662,662,662,0
|
|
20240905,155100,302280145,662,662,662,662,0
|
|
20240905,155000,302280145,662,662,662,662,0
|
|
20240905,154900,302280145,662,662,662,662,0
|
|
20240905,154800,302280145,662,662,662,662,0
|
|
20240905,154700,302280145,662,662,662,662,4290
|
|
20240905,154600,302280145,662,662,662,662,0
|
|
20240905,154500,302280145,662,662,662,662,0
|
|
20240905,154400,302280145,662,662,662,662,0
|
|
20240905,154300,302280145,662,662,662,662,0
|
|
20240905,154200,302280145,662,662,662,662,0
|
|
20240905,154100,302280145,662,662,662,662,0
|
|
20240905,154000,302280145,662,662,662,662,0
|
|
20240905,153900,302280145,662,662,662,662,0
|
|
20240905,153800,302280145,662,662,662,662,0
|
|
20240905,153700,302280145,662,662,662,662,0
|
|
20240905,153600,302280145,662,662,662,662,0
|
|
20240905,153500,302280145,662,662,662,662,0
|
|
20240905,153400,302280145,662,662,662,662,0
|
|
20240905,153300,302280145,662,662,662,662,0
|
|
20240905,153200,302280145,662,662,662,662,0
|
|
20240905,153100,302280145,662,662,662,662,0
|
|
20240905,153000,302280145,662,662,662,662,4290
|
|
20240905,152900,299440165,663,663,663,663,0
|
|
20240905,152800,299440165,663,663,663,663,0
|
|
20240905,152700,299440165,663,663,663,663,0
|
|
20240905,152600,299440165,663,663,663,663,0
|
|
20240905,152500,299440165,663,663,663,663,0
|
|
20240905,152400,299440165,663,663,663,663,0
|
|
20240905,152300,299440165,663,663,663,663,0
|
|
20240905,152200,299440165,663,663,663,663,0
|
|
20240905,152100,299440165,663,663,663,663,0
|
|
20240905,152000,299440165,663,663,663,663,0
|
|
20240905,151900,299440165,663,663,663,663,0
|
|
20240905,151800,299440165,663,663,663,663,263
|
|
20240905,151700,299265796,663,663,663,663,0
|
|
20240905,151600,299265796,663,663,663,663,179
|
|
20240905,151500,299147119,663,663,663,663,0
|
|
20240905,151400,299147119,663,663,663,663,0
|
|
20240905,151300,299147119,663,663,663,663,74
|
|
20240905,151200,299098057,661,661,661,661,21
|
|
20240905,151100,299084176,663,663,663,663,0
|
|
20240905,151000,299084176,663,663,663,663,1
|
|
20240905,150900,299083513,664,663,664,660,4794
|
|
20240905,150800,295916479,662,662,662,662,500
|
|
20240905,150700,295585479,663,663,663,663,2
|
|
20240905,150600,295584153,663,663,663,663,2
|
|
20240905,150500,295582827,664,664,664,664,0
|
|
20240905,150400,295582827,664,663,664,663,986
|
|
20240905,150300,294928408,663,663,663,663,1
|
|
20240905,150200,294927745,663,663,663,663,1577
|
|
20240905,150100,293882194,663,663,663,663,200
|
|
20240905,150000,293749594,664,664,664,664,2
|
|
20240905,145900,293748266,664,664,664,664,0
|
|
20240905,145800,293748266,664,664,664,664,258
|
|
20240905,145700,293576954,663,663,663,663,220
|
|
20240905,145600,293431094,663,663,665,663,4290
|
|
20240905,145500,290582538,664,663,664,663,1404
|
|
20240905,145400,289651682,661,661,661,661,0
|
|
20240905,145300,289651682,661,661,661,661,0
|
|
20240905,145200,289651682,661,661,661,661,0
|
|
20240905,145100,289651682,661,661,661,661,0
|
|
20240905,145000,289651682,661,663,663,661,1580
|
|
20240905,144900,288607102,663,663,663,663,0
|
|
20240905,144800,288607102,663,663,663,663,1
|
|
20240905,144700,288606439,662,662,662,662,0
|
|
20240905,144600,288606439,662,662,662,662,0
|
|
20240905,144500,288606439,662,662,662,662,2045
|
|
20240905,144400,287252649,660,660,660,660,2000
|
|
20240905,144300,285932649,662,662,662,662,1289
|
|
20240905,144200,285079331,662,662,662,662,0
|
|
20240905,144100,285079331,662,662,662,662,1711
|
|
20240905,144000,283946649,663,663,663,663,0
|
|
20240905,143900,283946649,663,663,663,663,0
|
|
20240905,143800,283946649,663,663,663,663,0
|
|
20240905,143700,283946649,663,663,663,663,5
|
|
20240905,143600,283943334,664,665,665,664,2014
|
|
20240905,143500,282606028,663,663,664,662,1518
|
|
20240905,143400,281598447,662,662,663,662,2340
|
|
20240905,143300,280048170,659,660,660,659,1000
|
|
20240905,143200,279388669,661,661,661,661,80
|
|
20240905,143100,279335789,661,660,661,660,3301
|
|
20240905,143000,277155128,660,660,660,660,4374
|
|
20240905,142900,274268288,660,660,660,660,47
|
|
20240905,142800,274237268,660,660,660,660,753
|
|
20240905,142700,273740288,658,658,658,658,0
|
|
20240905,142600,273740288,658,658,658,658,30
|
|
20240905,142500,273720548,658,658,658,658,100
|
|
20240905,142400,273654748,660,660,660,660,1
|
|
20240905,142300,273654088,657,657,657,657,1
|
|
20240905,142200,273653431,657,657,657,657,0
|
|
20240905,142100,273653431,657,657,657,657,1070
|
|
20240905,142000,272950441,657,657,657,657,448
|
|
20240905,141900,272656105,660,660,660,660,54
|
|
20240905,141800,272620465,660,660,660,660,50
|
|
20240905,141700,272587465,660,660,660,660,147
|
|
20240905,141600,272490445,657,657,657,657,0
|
|
20240905,141500,272490445,657,657,657,657,0
|
|
20240905,141400,272490445,657,657,657,657,0
|
|
20240905,141300,272490445,657,657,657,657,100
|
|
20240905,141200,272424745,657,657,657,657,80
|
|
20240905,141100,272372185,657,657,657,657,484
|
|
20240905,141000,272054197,657,657,657,657,0
|
|
20240905,140900,272054197,657,657,657,657,0
|
|
20240905,140800,272054197,657,657,657,657,740
|
|
20240905,140700,271568017,657,657,657,657,416
|
|
20240905,140600,271294705,658,658,658,658,0
|
|
20240905,140500,271294705,658,658,658,658,0
|
|
20240905,140400,271294705,658,658,658,658,4583
|
|
20240905,140300,268279091,658,658,658,658,1
|
|
20240905,140200,268278433,658,658,658,658,0
|
|
20240905,140100,268278433,658,658,658,658,500
|
|
20240905,140000,267949433,658,658,658,658,0
|
|
20240905,135900,267949433,658,658,658,658,0
|
|
20240905,135800,267949433,658,658,658,658,321
|
|
20240905,135700,267738215,658,658,658,658,0
|
|
20240905,135600,267738215,658,658,658,658,0
|
|
20240905,135500,267738215,658,660,660,658,3600
|
|
20240905,135400,265364415,658,658,658,658,0
|
|
20240905,135300,265364415,658,658,658,658,0
|
|
20240905,135200,265364415,658,658,658,658,0
|
|
20240905,135100,265364415,658,658,658,658,0
|
|
20240905,135000,265364415,658,658,658,658,0
|
|
20240905,134900,265364415,658,658,658,658,2000
|
|
20240905,134800,264048415,660,660,660,660,0
|
|
20240905,134700,264048415,660,660,660,660,1
|
|
20240905,134600,264047755,658,658,658,658,1525
|
|
20240905,134500,263044305,658,658,658,658,0
|
|
20240905,134400,263044305,658,658,658,658,150
|
|
20240905,134300,262945605,657,657,657,657,200
|
|
20240905,134200,262814205,657,657,657,657,77
|
|
20240905,134100,262763616,657,657,657,657,0
|
|
20240905,134000,262763616,657,657,657,657,0
|
|
20240905,133900,262763616,657,657,657,657,0
|
|
20240905,133800,262763616,657,657,657,657,0
|
|
20240905,133700,262763616,657,657,657,657,4000
|
|
20240905,133600,260135616,657,657,657,657,1634
|
|
20240905,133500,259062078,657,658,658,657,3000
|
|
20240905,133400,257090830,659,659,659,659,0
|
|
20240905,133300,257090830,659,660,660,659,3134
|
|
20240905,133200,255022493,660,660,660,660,0
|
|
20240905,133100,255022493,660,660,660,660,916
|
|
20240905,133000,254417933,660,661,661,660,1291
|
|
20240905,132900,253565872,661,661,661,661,3
|
|
20240905,132800,253563889,660,661,661,660,50
|
|
20240905,132700,253530883,660,660,660,660,9
|
|
20240905,132600,253524943,661,662,662,661,89
|
|
20240905,132500,253466026,662,662,662,662,500
|
|
20240905,132400,253135026,662,662,662,662,0
|
|
20240905,132300,253135026,662,661,662,661,1526
|
|
20240905,132200,252124822,661,661,662,661,9
|
|
20240905,132100,252118866,661,661,661,661,0
|
|
20240905,132000,252118866,661,661,661,661,3
|
|
20240905,131900,252116883,660,660,660,660,0
|
|
20240905,131800,252116883,660,660,660,660,0
|
|
20240905,131700,252116883,660,660,660,660,0
|
|
20240905,131600,252116883,660,660,660,660,0
|
|
20240905,131500,252116883,660,660,661,660,3380
|
|
20240905,131400,249883773,661,661,661,661,500
|
|
20240905,131300,249553273,661,661,661,661,10
|
|
20240905,131200,249546663,661,661,661,661,0
|
|
20240905,131100,249546663,661,661,661,661,1
|
|
20240905,131000,249546002,661,659,661,659,9214
|
|
20240905,130900,243465761,659,659,659,659,4347
|
|
20240905,130800,240601088,659,659,659,659,0
|
|
20240905,130700,240601088,659,659,659,659,0
|
|
20240905,130600,240601088,659,659,659,659,134
|
|
20240905,130500,240512782,659,659,659,659,9800
|
|
20240905,130400,234054582,659,659,659,659,5
|
|
20240905,130300,234051287,659,659,659,659,0
|
|
20240905,130200,234051287,659,659,659,656,570
|
|
20240905,130100,233677064,659,658,659,658,2
|
|
20240905,130000,233675747,659,659,659,659,4
|
|
20240905,125900,233673111,659,659,659,659,0
|
|
20240905,125800,233673111,659,660,660,657,15288
|
|
20240905,125700,223618093,658,659,660,658,2032
|
|
20240905,125600,222281034,659,659,659,659,26571
|
|
20240905,125500,204770745,659,659,659,659,85
|
|
20240905,125400,204714730,659,659,659,659,0
|
|
20240905,125300,204714730,659,659,659,659,0
|
|
20240905,125200,204714730,659,659,659,659,0
|
|
20240905,125100,204714730,659,660,660,659,1059
|
|
20240905,125000,204016843,660,660,660,660,5451
|
|
20240905,124900,200419183,660,660,660,660,16
|
|
20240905,124800,200408623,659,659,659,659,0
|
|
20240905,124700,200408623,659,659,659,659,2026
|
|
20240905,124600,199073489,659,659,659,659,0
|
|
20240905,124500,199073489,659,659,659,659,3490
|
|
20240905,124400,196773579,659,659,659,659,83
|
|
20240905,124300,196718882,659,659,659,659,202
|
|
20240905,124200,196585764,659,659,659,659,200
|
|
20240905,124100,196453964,660,660,660,660,0
|
|
20240905,124000,196453964,660,660,660,660,0
|
|
20240905,123900,196453964,660,660,660,660,20
|
|
20240905,123800,196440764,659,659,659,659,1
|
|
20240905,123700,196440105,659,659,659,659,10004
|
|
20240905,123600,189847469,659,659,659,659,3
|
|
20240905,123500,189845492,659,659,659,659,0
|
|
20240905,123400,189845492,659,659,659,659,0
|
|
20240905,123300,189845492,659,659,659,659,0
|
|
20240905,123200,189845492,659,659,659,659,0
|
|
20240905,123100,189845492,659,659,659,659,28
|
|
20240905,123000,189827040,659,659,659,659,758
|
|
20240905,122900,189327518,659,659,659,659,39
|
|
20240905,122800,189301817,658,658,658,658,0
|
|
20240905,122700,189301817,658,658,658,658,2368
|
|
20240905,122600,187743673,658,658,658,658,400
|
|
20240905,122500,187480473,659,659,659,659,45
|
|
20240905,122400,187450818,660,660,660,660,0
|
|
20240905,122300,187450818,660,660,660,660,0
|
|
20240905,122200,187450818,660,660,660,660,0
|
|
20240905,122100,187450818,660,660,660,660,0
|
|
20240905,122000,187450818,660,659,660,658,1071
|
|
20240905,121900,186744878,660,660,660,660,250
|
|
20240905,121800,186579878,660,660,660,660,101
|
|
20240905,121700,186513218,660,660,660,660,0
|
|
20240905,121600,186513218,660,660,660,660,0
|
|
20240905,121500,186513218,660,660,660,660,1002
|
|
20240905,121400,185851898,660,660,660,660,0
|
|
20240905,121300,185851898,660,660,660,660,50
|
|
20240905,121200,185818898,658,658,658,658,0
|
|
20240905,121100,185818898,658,660,660,658,11590
|
|
20240905,121000,178187670,659,659,659,659,0
|
|
20240905,120900,178187670,659,661,661,659,58
|
|
20240905,120800,178149442,661,661,661,661,1612
|
|
20240905,120700,177083910,661,661,661,661,23
|
|
20240905,120600,177068707,659,660,660,659,1240
|
|
20240905,120500,176250547,660,660,660,660,10
|
|
20240905,120400,176243947,658,658,658,658,0
|
|
20240905,120300,176243947,658,658,658,658,0
|
|
20240905,120200,176243947,658,658,658,658,0
|
|
20240905,120100,176243947,658,658,658,658,100
|
|
20240905,120000,176178147,658,658,658,658,181
|
|
20240905,115900,176059049,660,660,660,660,0
|
|
20240905,115800,176059049,660,660,660,660,772
|
|
20240905,115700,175549529,658,658,658,658,500
|
|
20240905,115600,175220529,658,658,658,658,501
|
|
20240905,115500,174890871,658,661,662,658,2274
|
|
20240905,115400,173393497,661,661,661,661,0
|
|
20240905,115300,173393497,661,661,661,661,0
|
|
20240905,115200,173393497,661,661,661,661,0
|
|
20240905,115100,173393497,661,661,661,661,424
|
|
20240905,115000,173113233,662,662,664,661,1038
|
|
20240905,114900,172427064,662,662,664,662,2422
|
|
20240905,114800,170823698,664,662,664,662,11
|
|
20240905,114700,170816402,661,661,661,661,20
|
|
20240905,114600,170803182,664,662,664,662,103
|
|
20240905,114500,170734796,664,661,664,661,6
|
|
20240905,114400,170730821,661,660,661,660,2
|
|
20240905,114300,170729500,660,660,660,660,1
|
|
20240905,114200,170728840,659,661,661,659,1404
|
|
20240905,114100,169803454,662,662,662,661,26
|
|
20240905,114000,169786251,664,661,664,661,158
|
|
20240905,113900,169681653,663,663,663,663,3000
|
|
20240905,113800,167692653,664,664,664,664,7
|
|
20240905,113700,167688005,663,661,664,661,155
|
|
20240905,113600,167585495,660,660,660,660,0
|
|
20240905,113500,167585495,660,660,660,660,0
|
|
20240905,113400,167585495,660,660,660,660,1
|
|
20240905,113300,167584835,661,661,661,661,0
|
|
20240905,113200,167584835,661,660,661,660,7
|
|
20240905,113100,167580213,659,659,659,659,387
|
|
20240905,113000,167325180,659,659,659,659,0
|
|
20240905,112900,167325180,659,659,659,659,0
|
|
20240905,112800,167325180,659,658,659,658,4010
|
|
20240905,112700,164686590,658,658,658,658,0
|
|
20240905,112600,164686590,658,658,658,658,0
|
|
20240905,112500,164686590,658,658,658,658,0
|
|
20240905,112400,164686590,658,658,658,658,699
|
|
20240905,112300,164226648,658,658,658,658,301
|
|
20240905,112200,164028590,658,657,658,657,7666
|
|
20240905,112100,158987714,657,656,657,656,1001
|
|
20240905,112000,158330058,656,657,657,656,218
|
|
20240905,111900,158187032,657,657,657,657,5630
|
|
20240905,111800,154488122,658,659,659,658,8686
|
|
20240905,111700,148769626,659,659,659,659,5
|
|
20240905,111600,148766331,660,660,660,660,3490
|
|
20240905,111500,146462931,661,661,661,661,13850
|
|
20240905,111400,137308081,661,661,661,661,0
|
|
20240905,111300,137308081,661,661,661,661,0
|
|
20240905,111200,137308081,661,661,661,661,1277
|
|
20240905,111100,136463984,661,661,661,661,18
|
|
20240905,111000,136452086,662,662,662,662,1
|
|
20240905,110900,136451424,661,662,662,661,6000
|
|
20240905,110800,132485415,662,662,662,662,0
|
|
20240905,110700,132485415,662,662,662,662,1
|
|
20240905,110600,132484753,661,661,661,661,4336
|
|
20240905,110500,129618657,661,662,662,661,9291
|
|
20240905,110400,123468922,662,661,662,661,1660
|
|
20240905,110300,122370045,661,661,661,661,0
|
|
20240905,110200,122370045,661,661,661,661,0
|
|
20240905,110100,122370045,661,661,661,661,0
|
|
20240905,110000,122370045,661,661,661,661,3
|
|
20240905,105900,122368062,661,661,661,661,747
|
|
20240905,105800,121874295,662,662,662,662,5612
|
|
20240905,105700,118159151,662,662,662,662,0
|
|
20240905,105600,118159151,662,664,664,662,1670
|
|
20240905,105500,117053246,664,664,664,664,131
|
|
20240905,105400,116966262,664,664,664,664,100
|
|
20240905,105300,116899862,665,665,665,665,0
|
|
20240905,105200,116899862,665,665,665,665,4649
|
|
20240905,105100,113808277,665,667,667,665,2358
|
|
20240905,105000,112238348,667,667,667,667,265
|
|
20240905,104900,112061593,668,668,668,668,0
|
|
20240905,104800,112061593,668,668,668,668,458
|
|
20240905,104700,111755649,669,669,669,669,2
|
|
20240905,104600,111754311,671,670,671,670,9
|
|
20240905,104500,111748280,671,671,671,670,1197
|
|
20240905,104400,110945893,672,672,672,672,0
|
|
20240905,104300,110945893,672,672,672,672,0
|
|
20240905,104200,110945893,672,672,672,672,0
|
|
20240905,104100,110945893,672,672,672,672,0
|
|
20240905,104000,110945893,672,671,672,671,2991
|
|
20240905,103900,108937549,671,671,671,671,2009
|
|
20240905,103800,107589510,671,670,672,670,7261
|
|
20240905,103700,102718772,670,669,670,669,1210
|
|
20240905,103600,101908076,670,669,670,669,1002
|
|
20240905,103500,101236737,669,669,669,669,1000
|
|
20240905,103400,100567737,668,668,668,668,205
|
|
20240905,103300,100430797,668,668,668,668,725
|
|
20240905,103200,99946497,668,668,668,668,0
|
|
20240905,103100,99946497,668,668,668,668,0
|
|
20240905,103000,99946497,668,668,668,668,0
|
|
20240905,102900,99946497,668,668,668,668,0
|
|
20240905,102800,99946497,668,668,668,668,0
|
|
20240905,102700,99946497,668,668,668,668,3
|
|
20240905,102600,99944493,667,668,668,667,4040
|
|
20240905,102500,97248738,668,668,668,668,300
|
|
20240905,102400,97048338,668,668,668,668,1500
|
|
20240905,102300,96046338,668,668,668,668,456
|
|
20240905,102200,95741730,668,668,668,668,0
|
|
20240905,102100,95741730,668,668,668,668,0
|
|
20240905,102000,95741730,668,668,668,668,0
|
|
20240905,101900,95741730,668,668,668,668,0
|
|
20240905,101800,95741730,668,668,668,668,0
|
|
20240905,101700,95741730,668,669,669,668,1242
|
|
20240905,101600,94912061,671,671,671,671,1181
|
|
20240905,101500,94119610,671,671,671,671,0
|
|
20240905,101400,94119610,671,670,671,670,49
|
|
20240905,101300,94086733,671,671,671,671,3
|
|
20240905,101200,94084720,672,671,672,671,9724
|
|
20240905,101100,87555548,671,670,671,670,6055
|
|
20240905,101000,83498548,671,671,671,671,55
|
|
20240905,100900,83461643,670,670,670,670,5186
|
|
20240905,100800,79987023,670,670,670,670,50
|
|
20240905,100700,79953523,670,670,670,670,43
|
|
20240905,100600,79924713,670,670,670,670,18
|
|
20240905,100500,79912653,670,670,670,670,0
|
|
20240905,100400,79912653,670,670,670,670,0
|
|
20240905,100300,79912653,670,670,670,670,0
|
|
20240905,100200,79912653,670,670,670,670,1
|
|
20240905,100100,79911983,668,668,668,668,0
|
|
20240905,100000,79911983,668,668,668,668,3
|
|
20240905,095900,79909979,670,670,670,670,0
|
|
20240905,095800,79909979,670,670,670,670,100
|
|
20240905,095700,79842979,670,670,670,670,0
|
|
20240905,095600,79842979,670,670,670,670,0
|
|
20240905,095500,79842979,670,670,670,670,500
|
|
20240905,095400,79507979,670,670,670,670,1
|
|
20240905,095300,79507309,669,669,669,669,0
|
|
20240905,095200,79507309,669,669,669,669,9
|
|
20240905,095100,79501288,669,669,669,669,0
|
|
20240905,095000,79501288,669,669,669,669,72
|
|
20240905,094900,79453120,669,669,669,669,1502
|
|
20240905,094800,78448282,669,669,669,669,1
|
|
20240905,094700,78447613,669,669,669,669,3000
|
|
20240905,094600,76440613,667,667,667,667,2
|
|
20240905,094500,76439279,668,668,668,668,9
|
|
20240905,094400,76433267,667,668,668,667,2245
|
|
20240905,094300,74935397,669,669,669,669,0
|
|
20240905,094200,74935397,669,671,671,669,259
|
|
20240905,094100,74762059,670,670,672,670,7227
|
|
20240905,094000,69912749,671,669,671,669,3096
|
|
20240905,093900,67839932,669,668,669,668,2166
|
|
20240905,093800,66392537,668,668,668,668,2013
|
|
20240905,093700,65047853,667,668,668,667,13836
|
|
20240905,093600,55812913,668,668,668,668,3676
|
|
20240905,093500,53357345,667,667,667,667,0
|
|
20240905,093400,53357345,667,667,667,667,4858
|
|
20240905,093300,50117059,667,667,667,667,2005
|
|
20240905,093200,48779724,666,667,667,666,2500
|
|
20240905,093100,47113724,667,667,667,667,1372
|
|
20240905,093000,46198600,668,668,668,668,50
|
|
20240905,092900,46165200,668,668,668,668,1000
|
|
20240905,092800,45497200,668,668,668,668,3
|
|
20240905,092700,45495196,668,668,669,668,2256
|
|
20240905,092600,43988183,668,668,668,668,2288
|
|
20240905,092500,42459799,667,667,667,667,0
|
|
20240905,092400,42459799,667,668,668,667,208
|
|
20240905,092300,42320856,669,668,669,668,1500
|
|
20240905,092200,41317962,667,667,667,667,85
|
|
20240905,092100,41261267,667,668,668,667,2979
|
|
20240905,092000,39271296,669,668,669,668,11
|
|
20240905,091900,39263938,668,667,668,667,10715
|
|
20240905,091800,32116971,667,667,667,667,3411
|
|
20240905,091700,29841834,667,668,668,667,1457
|
|
20240905,091600,28868565,668,666,668,666,47
|
|
20240905,091500,28837172,668,668,668,668,139
|
|
20240905,091400,28744320,669,667,669,667,8123
|
|
20240905,091300,23323153,667,664,667,664,10047
|
|
20240905,091200,16632677,664,664,664,663,1371
|
|
20240905,091100,15722733,664,664,665,664,1160
|
|
20240905,091000,14952338,663,663,663,663,151
|
|
20240905,090900,14852225,663,663,663,663,0
|
|
20240905,090800,14852225,663,663,664,663,48
|
|
20240905,090700,14820381,662,665,665,662,1733
|
|
20240905,090600,13672819,665,665,666,665,455
|
|
20240905,090500,13369800,666,663,667,662,2971
|
|
20240905,090400,11395161,665,663,665,663,2790
|
|
20240905,090300,9542587,663,662,663,662,2733
|
|
20240905,090200,7730835,662,661,662,661,3901
|
|
20240905,090100,5152244,661,661,661,661,999
|
|
20240905,090000,4491905,661,657,661,657,1609
|