619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191600,192061887,649,649,649,649,16896
|
|
20240906,191500,192061887,649,649,649,649,0
|
|
20240906,191400,192061887,649,649,649,649,0
|
|
20240906,191300,192061887,649,649,649,649,0
|
|
20240906,191200,192061887,649,649,649,649,0
|
|
20240906,191100,192061887,649,649,649,649,0
|
|
20240906,191000,192061887,649,649,649,649,0
|
|
20240906,190900,192061887,649,649,649,649,0
|
|
20240906,190800,192061887,649,649,649,649,0
|
|
20240906,190700,192061887,649,649,649,649,0
|
|
20240906,190600,192061887,649,649,649,649,0
|
|
20240906,190500,192061887,649,649,649,649,0
|
|
20240906,190400,192061887,649,649,649,649,0
|
|
20240906,190300,192061887,649,649,649,649,0
|
|
20240906,190200,192061887,649,649,649,649,0
|
|
20240906,190100,192061887,649,649,649,649,0
|
|
20240906,190000,192061887,649,649,649,649,0
|
|
20240906,185900,192061887,649,649,649,649,0
|
|
20240906,185800,192061887,649,649,649,649,0
|
|
20240906,185700,192061887,649,649,649,649,0
|
|
20240906,185600,192061887,649,649,649,649,0
|
|
20240906,185500,192061887,649,649,649,649,0
|
|
20240906,185400,192061887,649,649,649,649,0
|
|
20240906,185300,192061887,649,649,649,649,0
|
|
20240906,185200,192061887,649,649,649,649,0
|
|
20240906,185100,192061887,649,649,649,649,0
|
|
20240906,185000,192061887,649,649,649,649,0
|
|
20240906,184900,192061887,649,649,649,649,0
|
|
20240906,184800,192061887,649,649,649,649,0
|
|
20240906,184700,192061887,649,649,649,649,0
|
|
20240906,184600,192061887,649,649,649,649,16896
|
|
20240906,184500,192061887,649,649,649,649,0
|
|
20240906,184400,192061887,649,649,649,649,0
|
|
20240906,184300,192061887,649,649,649,649,0
|
|
20240906,184200,192061887,649,649,649,649,0
|
|
20240906,184100,192061887,649,649,649,649,0
|
|
20240906,184000,192061887,649,649,649,649,0
|
|
20240906,183900,192061887,649,649,649,649,0
|
|
20240906,183800,192061887,649,649,649,649,0
|
|
20240906,183700,192061887,649,649,649,649,0
|
|
20240906,183600,192061887,649,649,649,649,0
|
|
20240906,183500,192061887,649,649,649,649,0
|
|
20240906,183400,192061887,649,649,649,649,0
|
|
20240906,183300,192061887,649,649,649,649,0
|
|
20240906,183200,192061887,649,649,649,649,0
|
|
20240906,183100,192061887,649,649,649,649,0
|
|
20240906,183000,192061887,649,649,649,649,0
|
|
20240906,182900,192061887,649,649,649,649,0
|
|
20240906,182800,192061887,649,649,649,649,0
|
|
20240906,182700,192061887,649,649,649,649,0
|
|
20240906,182600,192061887,649,649,649,649,0
|
|
20240906,182500,192061887,649,649,649,649,0
|
|
20240906,182400,192061887,649,649,649,649,0
|
|
20240906,182300,192061887,649,649,649,649,0
|
|
20240906,182200,192061887,649,649,649,649,0
|
|
20240906,182100,192061887,649,649,649,649,0
|
|
20240906,182000,192061887,649,649,649,649,0
|
|
20240906,181900,192061887,649,649,649,649,0
|
|
20240906,181800,192061887,649,649,649,649,0
|
|
20240906,181700,192061887,649,649,649,649,0
|
|
20240906,181600,192061887,649,649,649,649,16896
|
|
20240906,181500,192061887,649,649,649,649,0
|
|
20240906,181400,192061887,649,649,649,649,0
|
|
20240906,181300,192061887,649,649,649,649,0
|
|
20240906,181200,192061887,649,649,649,649,0
|
|
20240906,181100,192061887,649,649,649,649,0
|
|
20240906,181000,192061887,649,649,649,649,0
|
|
20240906,180900,192061887,649,649,649,649,0
|
|
20240906,180800,192061887,649,649,649,649,0
|
|
20240906,180700,192061887,649,649,649,649,0
|
|
20240906,180600,192061887,649,649,649,649,0
|
|
20240906,180500,192061887,649,649,649,649,0
|
|
20240906,180400,192061887,649,649,649,649,0
|
|
20240906,180300,192061887,649,649,649,649,0
|
|
20240906,180200,192061887,649,649,649,649,0
|
|
20240906,180100,192061887,649,649,649,649,0
|
|
20240906,180000,192061887,649,649,649,649,0
|
|
20240906,175900,192061887,649,649,649,649,0
|
|
20240906,175800,192061887,649,649,649,649,0
|
|
20240906,175700,192061887,649,649,649,649,0
|
|
20240906,175600,192061887,649,649,649,649,0
|
|
20240906,175500,192061887,649,649,649,649,0
|
|
20240906,175400,192061887,649,649,649,649,0
|
|
20240906,175300,192061887,649,649,649,649,0
|
|
20240906,175200,192061887,649,649,649,649,0
|
|
20240906,175100,192061887,649,649,649,649,0
|
|
20240906,175000,192061887,649,649,649,649,0
|
|
20240906,174900,192061887,649,649,649,649,0
|
|
20240906,174800,192061887,649,649,649,649,0
|
|
20240906,174700,192061887,649,649,649,649,0
|
|
20240906,174600,192061887,649,649,649,649,16896
|
|
20240906,174500,192061887,649,649,649,649,0
|
|
20240906,174400,192061887,649,649,649,649,0
|
|
20240906,174300,192061887,649,649,649,649,0
|
|
20240906,174200,192061887,649,649,649,649,0
|
|
20240906,174100,192061887,649,649,649,649,0
|
|
20240906,174000,192061887,649,649,649,649,0
|
|
20240906,173900,192061887,649,649,649,649,0
|
|
20240906,173800,192061887,649,649,649,649,0
|
|
20240906,173700,192061887,649,649,649,649,0
|
|
20240906,173600,192061887,649,649,649,649,0
|
|
20240906,173500,192061887,649,649,649,649,0
|
|
20240906,173400,192061887,649,649,649,649,0
|
|
20240906,173300,192061887,649,649,649,649,0
|
|
20240906,173200,192061887,649,649,649,649,0
|
|
20240906,173100,192061887,649,649,649,649,0
|
|
20240906,173000,192061887,649,649,649,649,0
|
|
20240906,172900,192061887,649,649,649,649,0
|
|
20240906,172800,192061887,649,649,649,649,0
|
|
20240906,172700,192061887,649,649,649,649,0
|
|
20240906,172600,192061887,649,649,649,649,0
|
|
20240906,172500,192061887,649,649,649,649,0
|
|
20240906,172400,192061887,649,649,649,649,0
|
|
20240906,172300,192061887,649,649,649,649,0
|
|
20240906,172200,192061887,649,649,649,649,0
|
|
20240906,172100,192061887,649,649,649,649,0
|
|
20240906,172000,192061887,649,649,649,649,0
|
|
20240906,171900,192061887,649,649,649,649,0
|
|
20240906,171800,192061887,649,649,649,649,0
|
|
20240906,171700,192061887,649,649,649,649,0
|
|
20240906,171600,192061887,649,649,649,649,16896
|
|
20240906,171500,192061887,649,649,649,649,0
|
|
20240906,171400,192061887,649,649,649,649,0
|
|
20240906,171300,192061887,649,649,649,649,0
|
|
20240906,171200,192061887,649,649,649,649,0
|
|
20240906,171100,192061887,649,649,649,649,0
|
|
20240906,171000,192061887,649,649,649,649,0
|
|
20240906,170900,192061887,649,649,649,649,0
|
|
20240906,170800,192061887,649,649,649,649,0
|
|
20240906,170700,192061887,649,649,649,649,0
|
|
20240906,170600,192061887,649,649,649,649,0
|
|
20240906,170500,192061887,649,649,649,649,0
|
|
20240906,170400,192061887,649,649,649,649,0
|
|
20240906,170300,192061887,649,649,649,649,0
|
|
20240906,170200,192061887,649,649,649,649,0
|
|
20240906,170100,192061887,649,649,649,649,0
|
|
20240906,170000,192061887,649,649,649,649,0
|
|
20240906,165900,192061887,649,649,649,649,0
|
|
20240906,165800,192061887,649,649,649,649,0
|
|
20240906,165700,192061887,649,649,649,649,0
|
|
20240906,165600,192061887,649,649,649,649,0
|
|
20240906,165500,192061887,649,649,649,649,0
|
|
20240906,165400,192061887,649,649,649,649,0
|
|
20240906,165300,192061887,649,649,649,649,0
|
|
20240906,165200,192061887,649,649,649,649,0
|
|
20240906,165100,192061887,649,649,649,649,0
|
|
20240906,165000,192061887,649,649,649,649,0
|
|
20240906,164900,192061887,649,649,649,649,0
|
|
20240906,164800,192061887,649,649,649,649,0
|
|
20240906,164700,192061887,649,649,649,649,0
|
|
20240906,164600,192061887,649,649,649,649,16896
|
|
20240906,164500,192061887,649,649,649,649,0
|
|
20240906,164400,192061887,649,649,649,649,0
|
|
20240906,164300,192061887,649,649,649,649,0
|
|
20240906,164200,192061887,649,649,649,649,0
|
|
20240906,164100,192061887,649,649,649,649,0
|
|
20240906,164000,192061887,649,649,649,649,0
|
|
20240906,163900,192061887,649,649,649,649,0
|
|
20240906,163800,192061887,649,649,649,649,0
|
|
20240906,163700,192061887,649,649,649,649,0
|
|
20240906,163600,192061887,649,649,649,649,0
|
|
20240906,163500,192061887,649,649,649,649,0
|
|
20240906,163400,192061887,649,649,649,649,0
|
|
20240906,163300,192061887,649,649,649,649,0
|
|
20240906,163200,192061887,649,649,649,649,0
|
|
20240906,163100,192061887,649,649,649,649,0
|
|
20240906,163000,192061887,649,649,649,649,0
|
|
20240906,162900,192061887,649,649,649,649,0
|
|
20240906,162800,192061887,649,649,649,649,0
|
|
20240906,162700,192061887,649,649,649,649,0
|
|
20240906,162600,192061887,649,649,649,649,0
|
|
20240906,162500,192061887,649,649,649,649,0
|
|
20240906,162400,192061887,649,649,649,649,0
|
|
20240906,162300,192061887,649,649,649,649,0
|
|
20240906,162200,192061887,649,649,649,649,0
|
|
20240906,162100,192061887,649,649,649,649,0
|
|
20240906,162000,192061887,649,649,649,649,0
|
|
20240906,161900,192061887,649,649,649,649,0
|
|
20240906,161800,192061887,649,649,649,649,0
|
|
20240906,161700,192061887,649,649,649,649,0
|
|
20240906,161600,192061887,649,649,649,649,16896
|
|
20240906,161500,192061887,649,649,649,649,0
|
|
20240906,161400,192061887,649,649,649,649,0
|
|
20240906,161300,192061887,649,649,649,649,0
|
|
20240906,161200,192061887,649,649,649,649,0
|
|
20240906,161100,192061887,649,649,649,649,0
|
|
20240906,161000,192061887,649,649,649,649,0
|
|
20240906,160900,192061887,649,649,649,649,0
|
|
20240906,160800,192061887,649,649,649,649,0
|
|
20240906,160700,192061887,649,649,649,649,0
|
|
20240906,160600,192061887,649,649,649,649,0
|
|
20240906,160500,192061887,649,649,649,649,0
|
|
20240906,160400,192061887,649,649,649,649,0
|
|
20240906,160300,192061887,649,649,649,649,0
|
|
20240906,160200,192061887,649,649,649,649,0
|
|
20240906,160100,192061887,649,649,649,649,0
|
|
20240906,160000,192061887,649,649,649,649,0
|
|
20240906,155900,192061887,649,649,649,649,0
|
|
20240906,155800,192061887,649,649,649,649,0
|
|
20240906,155700,192061887,649,649,649,649,0
|
|
20240906,155600,192061887,649,649,649,649,0
|
|
20240906,155500,192061887,649,649,649,649,0
|
|
20240906,155400,192061887,649,649,649,649,0
|
|
20240906,155300,192061887,649,649,649,649,0
|
|
20240906,155200,192061887,649,649,649,649,0
|
|
20240906,155100,192061887,649,649,649,649,0
|
|
20240906,155000,192061887,649,649,649,649,0
|
|
20240906,154900,192061887,649,649,649,649,0
|
|
20240906,154800,192061887,649,649,649,649,0
|
|
20240906,154700,192061887,649,649,649,649,0
|
|
20240906,154600,192061887,649,649,649,649,16896
|
|
20240906,154500,192061887,649,649,649,649,0
|
|
20240906,154400,192061887,649,649,649,649,0
|
|
20240906,154300,192061887,649,649,649,649,0
|
|
20240906,154200,192061887,649,649,649,649,0
|
|
20240906,154100,192061887,649,649,649,649,0
|
|
20240906,154000,192061887,649,649,649,649,0
|
|
20240906,153900,192061887,649,649,649,649,0
|
|
20240906,153800,192061887,649,649,649,649,0
|
|
20240906,153700,192061887,649,649,649,649,0
|
|
20240906,153600,192061887,649,649,649,649,0
|
|
20240906,153500,192061887,649,649,649,649,0
|
|
20240906,153400,192061887,649,649,649,649,0
|
|
20240906,153300,192061887,649,649,649,649,0
|
|
20240906,153200,192061887,649,649,649,649,0
|
|
20240906,153100,192061887,649,649,649,649,0
|
|
20240906,153000,192061887,649,649,649,649,16896
|
|
20240906,152900,181096383,650,650,650,650,0
|
|
20240906,152800,181096383,650,650,650,650,0
|
|
20240906,152700,181096383,650,650,650,650,0
|
|
20240906,152600,181096383,650,650,650,650,0
|
|
20240906,152500,181096383,650,650,650,650,0
|
|
20240906,152400,181096383,650,650,650,650,0
|
|
20240906,152300,181096383,650,650,650,650,0
|
|
20240906,152200,181096383,650,650,650,650,0
|
|
20240906,152100,181096383,650,650,650,650,0
|
|
20240906,152000,181096383,650,650,650,650,0
|
|
20240906,151900,181096383,650,649,650,649,651
|
|
20240906,151800,180673883,650,649,650,649,1201
|
|
20240906,151700,179894433,650,650,650,650,0
|
|
20240906,151600,179894433,650,649,650,649,1601
|
|
20240906,151500,178855383,650,650,650,650,10
|
|
20240906,151400,178848883,650,649,650,649,2834
|
|
20240906,151300,177009615,650,650,650,649,1012
|
|
20240906,151200,176352815,649,649,649,649,0
|
|
20240906,151100,176352815,649,649,649,649,1700
|
|
20240906,151000,175249515,649,649,649,649,0
|
|
20240906,150900,175249515,649,649,649,649,4228
|
|
20240906,150800,172505543,650,650,650,650,0
|
|
20240906,150700,172505543,650,649,650,649,3425
|
|
20240906,150600,170282693,650,650,650,650,0
|
|
20240906,150500,170282693,650,650,650,650,0
|
|
20240906,150400,170282693,650,650,650,650,101
|
|
20240906,150300,170217043,650,650,650,650,4
|
|
20240906,150200,170214443,651,651,651,651,0
|
|
20240906,150100,170214443,651,651,651,651,1
|
|
20240906,150000,170213792,650,651,651,650,19
|
|
20240906,145900,170201426,649,649,649,649,968
|
|
20240906,145800,169573194,650,650,650,650,130
|
|
20240906,145700,169488694,649,649,649,649,0
|
|
20240906,145600,169488694,649,649,649,649,50
|
|
20240906,145500,169456244,649,649,649,649,0
|
|
20240906,145400,169456244,649,650,650,649,3580
|
|
20240906,145300,167131053,650,650,650,650,8230
|
|
20240906,145200,161781553,649,649,649,649,500
|
|
20240906,145100,161457053,650,650,650,650,500
|
|
20240906,145000,161132053,650,650,650,650,1
|
|
20240906,144900,161131403,650,650,650,650,10
|
|
20240906,144800,161124903,649,649,649,649,0
|
|
20240906,144700,161124903,649,649,649,649,330
|
|
20240906,144600,160910733,649,649,649,649,0
|
|
20240906,144500,160910733,649,649,649,649,0
|
|
20240906,144400,160910733,649,649,649,649,4
|
|
20240906,144300,160908137,649,649,649,649,3497
|
|
20240906,144200,158638584,649,649,649,649,2959
|
|
20240906,144100,156718193,649,649,649,649,0
|
|
20240906,144000,156718193,649,649,649,649,0
|
|
20240906,143900,156718193,649,649,649,649,0
|
|
20240906,143800,156718193,649,649,649,649,0
|
|
20240906,143700,156718193,649,649,649,649,2048
|
|
20240906,143600,155389041,649,649,649,649,0
|
|
20240906,143500,155389041,649,649,649,649,1783
|
|
20240906,143400,154231874,650,650,650,650,0
|
|
20240906,143300,154231874,650,650,650,650,0
|
|
20240906,143200,154231874,650,650,650,650,0
|
|
20240906,143100,154231874,650,650,650,650,0
|
|
20240906,143000,154231874,650,650,650,650,0
|
|
20240906,142900,154231874,650,650,650,650,100
|
|
20240906,142800,154166874,649,649,649,649,0
|
|
20240906,142700,154166874,649,649,649,649,0
|
|
20240906,142600,154166874,649,649,649,649,2046
|
|
20240906,142500,152839020,649,649,649,649,0
|
|
20240906,142400,152839020,649,649,649,649,0
|
|
20240906,142300,152839020,649,649,649,649,700
|
|
20240906,142200,152384720,649,649,649,649,3
|
|
20240906,142100,152382773,649,649,649,649,0
|
|
20240906,142000,152382773,649,649,649,649,0
|
|
20240906,141900,152382773,649,649,649,649,35
|
|
20240906,141800,152360058,649,649,650,649,341
|
|
20240906,141700,152138748,650,650,650,650,82
|
|
20240906,141600,152085448,650,650,650,650,600
|
|
20240906,141500,151695448,650,650,650,650,0
|
|
20240906,141400,151695448,650,650,650,650,120
|
|
20240906,141300,151617448,650,650,650,650,25
|
|
20240906,141200,151601198,650,650,650,650,2605
|
|
20240906,141100,149907948,649,649,649,649,7000
|
|
20240906,141000,145364948,649,649,649,649,0
|
|
20240906,140900,145364948,649,649,649,649,102
|
|
20240906,140800,145298750,649,649,649,649,0
|
|
20240906,140700,145298750,649,649,649,649,0
|
|
20240906,140600,145298750,649,649,649,649,1154
|
|
20240906,140500,144549804,650,650,650,650,7
|
|
20240906,140400,144545254,650,650,650,650,0
|
|
20240906,140300,144545254,650,650,650,650,0
|
|
20240906,140200,144545254,650,650,650,650,1731
|
|
20240906,140100,143420104,650,650,650,650,90
|
|
20240906,140000,143361604,650,650,650,650,50
|
|
20240906,135900,143329104,650,650,650,650,0
|
|
20240906,135800,143329104,650,650,650,650,2500
|
|
20240906,135700,141704104,650,650,650,650,989
|
|
20240906,135600,141061254,650,650,650,650,0
|
|
20240906,135500,141061254,650,650,650,650,100
|
|
20240906,135400,140996254,650,651,651,650,4090
|
|
20240906,135300,138337752,651,652,652,651,6105
|
|
20240906,135200,134363297,652,652,652,652,102
|
|
20240906,135100,134296793,652,652,652,652,100
|
|
20240906,135000,134231593,652,652,652,652,100
|
|
20240906,134900,134166393,652,652,652,652,0
|
|
20240906,134800,134166393,652,652,652,652,500
|
|
20240906,134700,133840393,651,651,651,651,51
|
|
20240906,134600,133807192,652,652,652,652,0
|
|
20240906,134500,133807192,652,651,652,651,500
|
|
20240906,134400,133481409,651,651,651,651,1
|
|
20240906,134300,133480758,651,651,651,651,0
|
|
20240906,134200,133480758,651,651,651,651,1
|
|
20240906,134100,133480107,651,651,651,651,2
|
|
20240906,134000,133478805,651,651,651,651,1
|
|
20240906,133900,133478154,650,650,650,650,403
|
|
20240906,133800,133216204,650,650,650,650,206
|
|
20240906,133700,133082304,650,650,650,650,0
|
|
20240906,133600,133082304,650,650,650,650,4
|
|
20240906,133500,133079704,650,650,650,650,502
|
|
20240906,133400,132753404,650,650,650,650,15
|
|
20240906,133300,132743654,650,650,650,650,0
|
|
20240906,133200,132743654,650,650,650,650,0
|
|
20240906,133100,132743654,650,650,650,650,0
|
|
20240906,133000,132743654,650,650,650,650,0
|
|
20240906,132900,132743654,650,650,650,650,0
|
|
20240906,132800,132743654,650,650,650,650,0
|
|
20240906,132700,132743654,650,650,650,650,23
|
|
20240906,132600,132728704,649,651,651,649,382
|
|
20240906,132500,132480422,651,651,651,651,71
|
|
20240906,132400,132434201,651,651,651,651,1
|
|
20240906,132300,132433550,649,649,649,649,0
|
|
20240906,132200,132433550,649,649,649,649,0
|
|
20240906,132100,132433550,649,649,649,649,0
|
|
20240906,132000,132433550,649,649,649,649,0
|
|
20240906,131900,132433550,649,650,650,649,300
|
|
20240906,131800,132238555,651,651,651,651,40
|
|
20240906,131700,132212515,652,652,652,652,0
|
|
20240906,131600,132212515,652,652,652,652,157
|
|
20240906,131500,132110151,651,651,651,651,0
|
|
20240906,131400,132110151,651,651,651,651,1000
|
|
20240906,131300,131459151,650,649,650,649,500
|
|
20240906,131200,131134650,649,649,649,649,600
|
|
20240906,131100,130745250,650,650,650,650,1
|
|
20240906,131000,130744600,650,650,650,650,0
|
|
20240906,130900,130744600,650,650,650,650,0
|
|
20240906,130800,130744600,650,650,650,650,122
|
|
20240906,130700,130665300,650,650,650,650,1592
|
|
20240906,130600,129630500,651,651,651,651,10
|
|
20240906,130500,129623990,650,650,650,650,11
|
|
20240906,130400,129616840,650,650,650,650,1636
|
|
20240906,130300,128553440,650,650,650,650,0
|
|
20240906,130200,128553440,650,650,650,650,0
|
|
20240906,130100,128553440,650,650,650,650,0
|
|
20240906,130000,128553440,650,650,650,650,400
|
|
20240906,125900,128293440,652,652,652,652,2
|
|
20240906,125800,128292136,652,652,652,652,0
|
|
20240906,125700,128292136,652,652,652,652,0
|
|
20240906,125600,128292136,652,652,652,652,0
|
|
20240906,125500,128292136,652,652,652,652,0
|
|
20240906,125400,128292136,652,652,652,652,0
|
|
20240906,125300,128292136,652,652,652,652,0
|
|
20240906,125200,128292136,652,652,652,652,0
|
|
20240906,125100,128292136,652,652,652,652,0
|
|
20240906,125000,128292136,652,652,652,652,0
|
|
20240906,124900,128292136,652,650,652,649,1602
|
|
20240906,124800,127252333,652,651,652,650,4301
|
|
20240906,124700,124456677,653,653,653,653,0
|
|
20240906,124600,124456677,653,651,653,651,932
|
|
20240906,124500,123849883,652,652,652,652,490
|
|
20240906,124400,123530403,652,652,652,652,532
|
|
20240906,124300,123183539,652,652,652,652,0
|
|
20240906,124200,123183539,652,652,652,652,20
|
|
20240906,124100,123170499,652,652,652,652,0
|
|
20240906,124000,123170499,652,652,652,652,202
|
|
20240906,123900,123038795,652,652,652,652,20
|
|
20240906,123800,123025755,652,652,652,652,25
|
|
20240906,123700,123009455,652,652,652,652,0
|
|
20240906,123600,123009455,652,652,652,652,0
|
|
20240906,123500,123009455,652,652,652,652,0
|
|
20240906,123400,123009455,652,652,652,652,0
|
|
20240906,123300,123009455,652,652,652,652,0
|
|
20240906,123200,123009455,652,652,652,652,0
|
|
20240906,123100,123009455,652,652,652,652,0
|
|
20240906,123000,123009455,652,652,652,652,0
|
|
20240906,122900,123009455,652,652,652,652,0
|
|
20240906,122800,123009455,652,652,652,652,0
|
|
20240906,122700,123009455,652,652,652,652,3
|
|
20240906,122600,123007499,652,652,652,652,15
|
|
20240906,122500,122997719,650,650,650,650,0
|
|
20240906,122400,122997719,650,650,650,650,0
|
|
20240906,122300,122997719,650,650,650,650,5251
|
|
20240906,122200,119584569,650,650,650,650,148
|
|
20240906,122100,119488369,650,650,650,650,0
|
|
20240906,122000,119488369,650,650,650,650,0
|
|
20240906,121900,119488369,650,650,650,650,0
|
|
20240906,121800,119488369,650,650,650,650,0
|
|
20240906,121700,119488369,650,650,650,650,28
|
|
20240906,121600,119470169,650,650,650,650,23
|
|
20240906,121500,119455219,650,650,650,650,0
|
|
20240906,121400,119455219,650,650,650,650,0
|
|
20240906,121300,119455219,650,650,650,650,0
|
|
20240906,121200,119455219,650,650,650,650,0
|
|
20240906,121100,119455219,650,650,650,650,0
|
|
20240906,121000,119455219,650,650,650,650,40
|
|
20240906,120900,119429219,650,650,650,650,129
|
|
20240906,120800,119345369,649,649,649,649,0
|
|
20240906,120700,119345369,649,649,649,649,0
|
|
20240906,120600,119345369,649,649,649,649,1
|
|
20240906,120500,119344720,649,649,649,649,0
|
|
20240906,120400,119344720,649,650,650,649,3500
|
|
20240906,120300,117073169,649,649,649,649,0
|
|
20240906,120200,117073169,649,649,649,649,0
|
|
20240906,120100,117073169,649,650,650,649,607
|
|
20240906,120000,116679213,650,650,650,650,0
|
|
20240906,115900,116679213,650,650,650,650,0
|
|
20240906,115800,116679213,650,650,650,650,0
|
|
20240906,115700,116679213,650,650,650,650,0
|
|
20240906,115600,116679213,650,650,650,650,0
|
|
20240906,115500,116679213,650,650,650,650,2387
|
|
20240906,115400,115127663,649,649,649,649,0
|
|
20240906,115300,115127663,649,649,649,649,0
|
|
20240906,115200,115127663,649,649,649,649,127
|
|
20240906,115100,115045240,649,649,649,649,0
|
|
20240906,115000,115045240,649,649,649,649,0
|
|
20240906,114900,115045240,649,649,649,649,10
|
|
20240906,114800,115038750,649,649,649,649,0
|
|
20240906,114700,115038750,649,649,649,649,5
|
|
20240906,114600,115035505,649,649,649,649,1
|
|
20240906,114500,115034856,649,649,649,649,22
|
|
20240906,114400,115020578,649,649,649,649,0
|
|
20240906,114300,115020578,649,649,649,649,0
|
|
20240906,114200,115020578,649,648,649,648,3
|
|
20240906,114100,115018632,648,648,648,648,2
|
|
20240906,114000,115017336,648,648,648,648,1000
|
|
20240906,113900,114369336,649,649,649,649,1
|
|
20240906,113800,114368687,649,649,649,649,4
|
|
20240906,113700,114366091,650,650,650,650,0
|
|
20240906,113600,114366091,650,650,650,650,1
|
|
20240906,113500,114365441,650,651,651,650,3382
|
|
20240906,113400,112167129,651,651,651,651,10
|
|
20240906,113300,112160619,650,650,650,650,1000
|
|
20240906,113200,111510619,651,651,651,651,0
|
|
20240906,113100,111510619,651,651,651,651,0
|
|
20240906,113000,111510619,651,651,651,651,2
|
|
20240906,112900,111509317,651,651,651,651,0
|
|
20240906,112800,111509317,651,651,651,651,0
|
|
20240906,112700,111509317,651,651,651,651,147
|
|
20240906,112600,111413620,648,648,648,648,0
|
|
20240906,112500,111413620,648,648,648,648,50
|
|
20240906,112400,111381220,648,648,648,648,701
|
|
20240906,112300,110926972,648,648,648,648,0
|
|
20240906,112200,110926972,648,648,648,648,500
|
|
20240906,112100,110602972,648,648,648,648,3001
|
|
20240906,112000,108658324,648,649,649,648,801
|
|
20240906,111900,108138866,650,650,650,650,0
|
|
20240906,111800,108138866,650,650,650,650,0
|
|
20240906,111700,108138866,650,650,650,650,0
|
|
20240906,111600,108138866,650,650,650,650,127
|
|
20240906,111500,108056316,650,650,650,650,0
|
|
20240906,111400,108056316,650,651,651,650,2258
|
|
20240906,111300,106588615,651,651,651,651,1240
|
|
20240906,111200,105781375,651,651,651,651,0
|
|
20240906,111100,105781375,651,651,651,651,0
|
|
20240906,111000,105781375,651,651,651,651,1969
|
|
20240906,110900,104499556,651,651,651,651,0
|
|
20240906,110800,104499556,651,651,651,651,0
|
|
20240906,110700,104499556,651,651,651,651,0
|
|
20240906,110600,104499556,651,651,651,651,20
|
|
20240906,110500,104486536,651,650,651,650,105
|
|
20240906,110400,104418281,650,650,650,650,353
|
|
20240906,110300,104188831,650,650,650,650,220
|
|
20240906,110200,104045831,650,650,650,650,0
|
|
20240906,110100,104045831,650,650,650,650,59
|
|
20240906,110000,104007481,650,650,650,650,41
|
|
20240906,105900,103980831,650,650,650,650,10
|
|
20240906,105800,103974331,650,650,650,650,0
|
|
20240906,105700,103974331,650,650,650,650,0
|
|
20240906,105600,103974331,650,650,650,650,0
|
|
20240906,105500,103974331,650,650,650,650,40
|
|
20240906,105400,103948331,650,649,650,649,3968
|
|
20240906,105300,101369141,650,650,650,650,0
|
|
20240906,105200,101369141,650,650,650,650,58
|
|
20240906,105100,101331441,650,650,651,650,565
|
|
20240906,105000,100964184,650,650,650,650,153
|
|
20240906,104900,100864734,649,648,649,648,60
|
|
20240906,104800,100825795,648,648,648,648,1
|
|
20240906,104700,100825147,647,647,647,647,0
|
|
20240906,104600,100825147,647,647,647,647,0
|
|
20240906,104500,100825147,647,648,648,647,5000
|
|
20240906,104400,97590132,649,649,649,649,0
|
|
20240906,104300,97590132,649,649,649,649,1102
|
|
20240906,104200,96874934,648,648,648,648,0
|
|
20240906,104100,96874934,648,649,649,648,200
|
|
20240906,104000,96745329,648,648,648,648,146
|
|
20240906,103900,96650721,648,648,648,648,3
|
|
20240906,103800,96648777,648,648,648,648,1
|
|
20240906,103700,96648129,648,648,648,648,0
|
|
20240906,103600,96648129,648,648,648,648,290
|
|
20240906,103500,96460209,648,648,648,648,50
|
|
20240906,103400,96427809,648,648,648,647,30
|
|
20240906,103300,96408370,647,647,647,647,500
|
|
20240906,103200,96084870,649,649,649,647,1761
|
|
20240906,103100,94943292,650,650,650,650,0
|
|
20240906,103000,94943292,650,650,650,650,2
|
|
20240906,102900,94941992,650,650,650,650,0
|
|
20240906,102800,94941992,650,650,650,650,1
|
|
20240906,102700,94941342,650,650,650,650,0
|
|
20240906,102600,94941342,650,650,650,650,15
|
|
20240906,102500,94931592,650,649,650,649,58
|
|
20240906,102400,94893940,649,648,649,648,7724
|
|
20240906,102300,89883013,649,648,649,648,188
|
|
20240906,102200,89761181,648,648,648,648,300
|
|
20240906,102100,89566781,649,648,649,648,1590
|
|
20240906,102000,88536302,647,647,647,647,1
|
|
20240906,101900,88535655,647,648,648,647,1028
|
|
20240906,101800,87870538,648,648,648,648,1
|
|
20240906,101700,87869890,648,648,648,648,22
|
|
20240906,101600,87855634,648,648,648,648,6
|
|
20240906,101500,87851746,648,648,648,648,0
|
|
20240906,101400,87851746,648,648,648,648,215
|
|
20240906,101300,87712426,648,648,648,648,5
|
|
20240906,101200,87709186,648,648,648,648,0
|
|
20240906,101100,87709186,648,647,648,647,396
|
|
20240906,101000,87452874,647,647,647,647,0
|
|
20240906,100900,87452874,647,647,649,647,55
|
|
20240906,100800,87417283,648,649,649,648,4025
|
|
20240906,100700,84809046,648,648,648,648,0
|
|
20240906,100600,84809046,648,649,650,648,2279
|
|
20240906,100500,83332024,651,651,651,651,0
|
|
20240906,100400,83332024,651,651,651,651,0
|
|
20240906,100300,83332024,651,651,651,649,10
|
|
20240906,100200,83325520,650,650,650,650,7
|
|
20240906,100100,83320970,651,651,651,651,0
|
|
20240906,100000,83320970,651,651,651,651,0
|
|
20240906,095900,83320970,651,651,651,651,2
|
|
20240906,095800,83319668,651,651,651,651,32
|
|
20240906,095700,83298836,651,651,651,651,42
|
|
20240906,095600,83271494,648,650,650,648,800
|
|
20240906,095500,82752936,651,649,651,649,2533
|
|
20240906,095400,81105013,647,647,647,647,0
|
|
20240906,095300,81105013,647,647,647,647,51
|
|
20240906,095200,81072016,649,649,649,649,92
|
|
20240906,095100,81012308,648,648,648,648,810
|
|
20240906,095000,80487428,647,647,647,647,285
|
|
20240906,094900,80303033,647,646,647,645,3093
|
|
20240906,094800,78306798,645,645,645,645,0
|
|
20240906,094700,78306798,645,645,645,645,0
|
|
20240906,094600,78306798,645,645,645,645,0
|
|
20240906,094500,78306798,645,647,647,645,4399
|
|
20240906,094400,75468745,647,647,647,647,0
|
|
20240906,094300,75468745,647,647,647,647,1
|
|
20240906,094200,75468098,647,645,647,645,6043
|
|
20240906,094100,71564457,646,646,646,646,1655
|
|
20240906,094000,70495327,646,647,647,645,1693
|
|
20240906,093900,69401678,647,648,648,647,421
|
|
20240906,093800,69129286,647,648,648,647,4245
|
|
20240906,093700,66382739,647,647,647,647,0
|
|
20240906,093600,66382739,647,647,647,647,1
|
|
20240906,093500,66382092,649,648,649,648,5622
|
|
20240906,093400,62738536,650,650,650,650,10
|
|
20240906,093300,62732036,649,649,649,649,6543
|
|
20240906,093200,58485629,649,649,649,649,2500
|
|
20240906,093100,56863129,649,649,650,649,1401
|
|
20240906,093000,55953728,649,650,650,649,16
|
|
20240906,092900,55943343,650,651,651,650,53
|
|
20240906,092800,55908892,651,651,651,649,11865
|
|
20240906,092700,48197035,651,652,652,651,3913
|
|
20240906,092600,45649671,652,652,652,652,1
|
|
20240906,092500,45649019,652,652,652,652,0
|
|
20240906,092400,45649019,652,651,652,651,725
|
|
20240906,092300,45177019,651,651,651,651,1595
|
|
20240906,092200,44138674,651,654,654,651,7231
|
|
20240906,092100,39425685,654,657,657,652,39714
|
|
20240906,092000,13447582,657,657,657,657,3669
|
|
20240906,091900,11037049,655,657,657,655,927
|
|
20240906,091800,10429743,658,657,658,657,11
|
|
20240906,091700,10422515,657,657,657,656,468
|
|
20240906,091600,10115260,658,658,658,658,757
|
|
20240906,091500,9617154,659,659,659,659,0
|
|
20240906,091400,9617154,659,660,662,659,3573
|
|
20240906,091300,7259057,661,663,663,661,2205
|
|
20240906,091200,5801442,666,663,666,663,3
|
|
20240906,091100,5799448,661,661,661,661,1511
|
|
20240906,091000,4800677,661,662,662,661,4308
|
|
20240906,090900,1948786,662,663,663,662,255
|
|
20240906,090800,1779924,664,664,664,664,3
|
|
20240906,090700,1777932,663,663,663,663,1001
|
|
20240906,090600,1114269,665,665,665,665,9
|
|
20240906,090500,1108284,665,664,665,663,7
|
|
20240906,090400,1103637,666,664,666,664,13
|
|
20240906,090300,1094994,662,660,662,660,613
|
|
20240906,090200,690404,660,662,662,660,1036
|
|
20240906,090100,4634,662,662,662,662,0
|
|
20240906,090000,4634,662,662,662,662,7
|