620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191700,280427937,648,648,648,648,8383
|
|
20240909,191600,280427937,648,648,648,648,0
|
|
20240909,191500,280427937,648,648,648,648,0
|
|
20240909,191400,280427937,648,648,648,648,0
|
|
20240909,191300,280427937,648,648,648,648,0
|
|
20240909,191200,280427937,648,648,648,648,0
|
|
20240909,191100,280427937,648,648,648,648,0
|
|
20240909,191000,280427937,648,648,648,648,0
|
|
20240909,190900,280427937,648,648,648,648,0
|
|
20240909,190800,280427937,648,648,648,648,0
|
|
20240909,190700,280427937,648,648,648,648,0
|
|
20240909,190600,280427937,648,648,648,648,0
|
|
20240909,190500,280427937,648,648,648,648,0
|
|
20240909,190400,280427937,648,648,648,648,0
|
|
20240909,190300,280427937,648,648,648,648,0
|
|
20240909,190200,280427937,648,648,648,648,0
|
|
20240909,190100,280427937,648,648,648,648,0
|
|
20240909,190000,280427937,648,648,648,648,0
|
|
20240909,185900,280427937,648,648,648,648,0
|
|
20240909,185800,280427937,648,648,648,648,0
|
|
20240909,185700,280427937,648,648,648,648,0
|
|
20240909,185600,280427937,648,648,648,648,0
|
|
20240909,185500,280427937,648,648,648,648,0
|
|
20240909,185400,280427937,648,648,648,648,0
|
|
20240909,185300,280427937,648,648,648,648,0
|
|
20240909,185200,280427937,648,648,648,648,0
|
|
20240909,185100,280427937,648,648,648,648,0
|
|
20240909,185000,280427937,648,648,648,648,0
|
|
20240909,184900,280427937,648,648,648,648,0
|
|
20240909,184800,280427937,648,648,648,648,0
|
|
20240909,184700,280427937,648,648,648,648,8383
|
|
20240909,184600,280427937,648,648,648,648,0
|
|
20240909,184500,280427937,648,648,648,648,0
|
|
20240909,184400,280427937,648,648,648,648,0
|
|
20240909,184300,280427937,648,648,648,648,0
|
|
20240909,184200,280427937,648,648,648,648,0
|
|
20240909,184100,280427937,648,648,648,648,0
|
|
20240909,184000,280427937,648,648,648,648,0
|
|
20240909,183900,280427937,648,648,648,648,0
|
|
20240909,183800,280427937,648,648,648,648,0
|
|
20240909,183700,280427937,648,648,648,648,0
|
|
20240909,183600,280427937,648,648,648,648,0
|
|
20240909,183500,280427937,648,648,648,648,0
|
|
20240909,183400,280427937,648,648,648,648,0
|
|
20240909,183300,280427937,648,648,648,648,0
|
|
20240909,183200,280427937,648,648,648,648,0
|
|
20240909,183100,280427937,648,648,648,648,0
|
|
20240909,183000,280427937,648,648,648,648,0
|
|
20240909,182900,280427937,648,648,648,648,0
|
|
20240909,182800,280427937,648,648,648,648,0
|
|
20240909,182700,280427937,648,648,648,648,0
|
|
20240909,182600,280427937,648,648,648,648,0
|
|
20240909,182500,280427937,648,648,648,648,0
|
|
20240909,182400,280427937,648,648,648,648,0
|
|
20240909,182300,280427937,648,648,648,648,0
|
|
20240909,182200,280427937,648,648,648,648,0
|
|
20240909,182100,280427937,648,648,648,648,0
|
|
20240909,182000,280427937,648,648,648,648,0
|
|
20240909,181900,280427937,648,648,648,648,0
|
|
20240909,181800,280427937,648,648,648,648,0
|
|
20240909,181700,280427937,648,648,648,648,8383
|
|
20240909,181600,280427937,648,648,648,648,0
|
|
20240909,181500,280427937,648,648,648,648,0
|
|
20240909,181400,280427937,648,648,648,648,0
|
|
20240909,181300,280427937,648,648,648,648,0
|
|
20240909,181200,280427937,648,648,648,648,0
|
|
20240909,181100,280427937,648,648,648,648,0
|
|
20240909,181000,280427937,648,648,648,648,0
|
|
20240909,180900,280427937,648,648,648,648,0
|
|
20240909,180800,280427937,648,648,648,648,0
|
|
20240909,180700,280427937,648,648,648,648,0
|
|
20240909,180600,280427937,648,648,648,648,0
|
|
20240909,180500,280427937,648,648,648,648,0
|
|
20240909,180400,280427937,648,648,648,648,0
|
|
20240909,180300,280427937,648,648,648,648,0
|
|
20240909,180200,280427937,648,648,648,648,0
|
|
20240909,180100,280427937,648,648,648,648,0
|
|
20240909,180000,280427937,648,648,648,648,0
|
|
20240909,175900,280427937,648,648,648,648,0
|
|
20240909,175800,280427937,648,648,648,648,0
|
|
20240909,175700,280427937,648,648,648,648,0
|
|
20240909,175600,280427937,648,648,648,648,0
|
|
20240909,175500,280427937,648,648,648,648,0
|
|
20240909,175400,280427937,648,648,648,648,0
|
|
20240909,175300,280427937,648,648,648,648,0
|
|
20240909,175200,280427937,648,648,648,648,0
|
|
20240909,175100,280427937,648,648,648,648,0
|
|
20240909,175000,280427937,648,648,648,648,0
|
|
20240909,174900,280427937,648,648,648,648,0
|
|
20240909,174800,280427937,648,648,648,648,0
|
|
20240909,174700,280427937,648,648,648,648,8383
|
|
20240909,174600,280427937,648,648,648,648,0
|
|
20240909,174500,280427937,648,648,648,648,0
|
|
20240909,174400,280427937,648,648,648,648,0
|
|
20240909,174300,280427937,648,648,648,648,0
|
|
20240909,174200,280427937,648,648,648,648,0
|
|
20240909,174100,280427937,648,648,648,648,0
|
|
20240909,174000,280427937,648,648,648,648,0
|
|
20240909,173900,280427937,648,648,648,648,0
|
|
20240909,173800,280427937,648,648,648,648,0
|
|
20240909,173700,280427937,648,648,648,648,0
|
|
20240909,173600,280427937,648,648,648,648,0
|
|
20240909,173500,280427937,648,648,648,648,0
|
|
20240909,173400,280427937,648,648,648,648,0
|
|
20240909,173300,280427937,648,648,648,648,0
|
|
20240909,173200,280427937,648,648,648,648,0
|
|
20240909,173100,280427937,648,648,648,648,0
|
|
20240909,173000,280427937,648,648,648,648,0
|
|
20240909,172900,280427937,648,648,648,648,0
|
|
20240909,172800,280427937,648,648,648,648,0
|
|
20240909,172700,280427937,648,648,648,648,0
|
|
20240909,172600,280427937,648,648,648,648,0
|
|
20240909,172500,280427937,648,648,648,648,0
|
|
20240909,172400,280427937,648,648,648,648,0
|
|
20240909,172300,280427937,648,648,648,648,0
|
|
20240909,172200,280427937,648,648,648,648,0
|
|
20240909,172100,280427937,648,648,648,648,0
|
|
20240909,172000,280427937,648,648,648,648,0
|
|
20240909,171900,280427937,648,648,648,648,0
|
|
20240909,171800,280427937,648,648,648,648,0
|
|
20240909,171700,280427937,648,648,648,648,8383
|
|
20240909,171600,280427937,648,648,648,648,0
|
|
20240909,171500,280427937,648,648,648,648,0
|
|
20240909,171400,280427937,648,648,648,648,0
|
|
20240909,171300,280427937,648,648,648,648,0
|
|
20240909,171200,280427937,648,648,648,648,0
|
|
20240909,171100,280427937,648,648,648,648,0
|
|
20240909,171000,280427937,648,648,648,648,0
|
|
20240909,170900,280427937,648,648,648,648,0
|
|
20240909,170800,280427937,648,648,648,648,0
|
|
20240909,170700,280427937,648,648,648,648,0
|
|
20240909,170600,280427937,648,648,648,648,0
|
|
20240909,170500,280427937,648,648,648,648,0
|
|
20240909,170400,280427937,648,648,648,648,0
|
|
20240909,170300,280427937,648,648,648,648,0
|
|
20240909,170200,280427937,648,648,648,648,0
|
|
20240909,170100,280427937,648,648,648,648,0
|
|
20240909,170000,280427937,648,648,648,648,0
|
|
20240909,165900,280427937,648,648,648,648,0
|
|
20240909,165800,280427937,648,648,648,648,0
|
|
20240909,165700,280427937,648,648,648,648,0
|
|
20240909,165600,280427937,648,648,648,648,0
|
|
20240909,165500,280427937,648,648,648,648,0
|
|
20240909,165400,280427937,648,648,648,648,0
|
|
20240909,165300,280427937,648,648,648,648,0
|
|
20240909,165200,280427937,648,648,648,648,0
|
|
20240909,165100,280427937,648,648,648,648,0
|
|
20240909,165000,280427937,648,648,648,648,0
|
|
20240909,164900,280427937,648,648,648,648,0
|
|
20240909,164800,280427937,648,648,648,648,0
|
|
20240909,164700,280427937,648,648,648,648,8383
|
|
20240909,164600,280427937,648,648,648,648,0
|
|
20240909,164500,280427937,648,648,648,648,0
|
|
20240909,164400,280427937,648,648,648,648,0
|
|
20240909,164300,280427937,648,648,648,648,0
|
|
20240909,164200,280427937,648,648,648,648,0
|
|
20240909,164100,280427937,648,648,648,648,0
|
|
20240909,164000,280427937,648,648,648,648,0
|
|
20240909,163900,280427937,648,648,648,648,0
|
|
20240909,163800,280427937,648,648,648,648,0
|
|
20240909,163700,280427937,648,648,648,648,0
|
|
20240909,163600,280427937,648,648,648,648,0
|
|
20240909,163500,280427937,648,648,648,648,0
|
|
20240909,163400,280427937,648,648,648,648,0
|
|
20240909,163300,280427937,648,648,648,648,0
|
|
20240909,163200,280427937,648,648,648,648,0
|
|
20240909,163100,280427937,648,648,648,648,0
|
|
20240909,163000,280427937,648,648,648,648,0
|
|
20240909,162900,280427937,648,648,648,648,0
|
|
20240909,162800,280427937,648,648,648,648,0
|
|
20240909,162700,280427937,648,648,648,648,0
|
|
20240909,162600,280427937,648,648,648,648,0
|
|
20240909,162500,280427937,648,648,648,648,0
|
|
20240909,162400,280427937,648,648,648,648,0
|
|
20240909,162300,280427937,648,648,648,648,0
|
|
20240909,162200,280427937,648,648,648,648,0
|
|
20240909,162100,280427937,648,648,648,648,0
|
|
20240909,162000,280427937,648,648,648,648,0
|
|
20240909,161900,280427937,648,648,648,648,0
|
|
20240909,161800,280427937,648,648,648,648,0
|
|
20240909,161700,280427937,648,648,648,648,8383
|
|
20240909,161600,280427937,648,648,648,648,0
|
|
20240909,161500,280427937,648,648,648,648,0
|
|
20240909,161400,280427937,648,648,648,648,0
|
|
20240909,161300,280427937,648,648,648,648,0
|
|
20240909,161200,280427937,648,648,648,648,0
|
|
20240909,161100,280427937,648,648,648,648,0
|
|
20240909,161000,280427937,648,648,648,648,0
|
|
20240909,160900,280427937,648,648,648,648,0
|
|
20240909,160800,280427937,648,648,648,648,0
|
|
20240909,160700,280427937,648,648,648,648,0
|
|
20240909,160600,280427937,648,648,648,648,0
|
|
20240909,160500,280427937,648,648,648,648,0
|
|
20240909,160400,280427937,648,648,648,648,0
|
|
20240909,160300,280427937,648,648,648,648,0
|
|
20240909,160200,280427937,648,648,648,648,0
|
|
20240909,160100,280427937,648,648,648,648,0
|
|
20240909,160000,280427937,648,648,648,648,0
|
|
20240909,155900,280427937,648,648,648,648,0
|
|
20240909,155800,280427937,648,648,648,648,0
|
|
20240909,155700,280427937,648,648,648,648,0
|
|
20240909,155600,280427937,648,648,648,648,0
|
|
20240909,155500,280427937,648,648,648,648,0
|
|
20240909,155400,280427937,648,648,648,648,0
|
|
20240909,155300,280427937,648,648,648,648,0
|
|
20240909,155200,280427937,648,648,648,648,0
|
|
20240909,155100,280427937,648,648,648,648,0
|
|
20240909,155000,280427937,648,648,648,648,0
|
|
20240909,154900,280427937,648,648,648,648,0
|
|
20240909,154800,280427937,648,648,648,648,0
|
|
20240909,154700,280427937,648,648,648,648,8383
|
|
20240909,154600,280427937,648,648,648,648,0
|
|
20240909,154500,280427937,648,648,648,648,0
|
|
20240909,154400,280427937,648,648,648,648,0
|
|
20240909,154300,280427937,648,648,648,648,0
|
|
20240909,154200,280427937,648,648,648,648,0
|
|
20240909,154100,280427937,648,648,648,648,0
|
|
20240909,154000,280427937,648,648,648,648,0
|
|
20240909,153900,280427937,648,648,648,648,0
|
|
20240909,153800,280427937,648,648,648,648,0
|
|
20240909,153700,280427937,648,648,648,648,0
|
|
20240909,153600,280427937,648,648,648,648,0
|
|
20240909,153500,280427937,648,648,648,648,0
|
|
20240909,153400,280427937,648,648,648,648,0
|
|
20240909,153300,280427937,648,648,648,648,0
|
|
20240909,153200,280427937,648,648,648,648,0
|
|
20240909,153100,280427937,648,648,648,648,0
|
|
20240909,153000,280427937,648,648,648,648,8383
|
|
20240909,152900,274995753,648,648,648,648,0
|
|
20240909,152800,274995753,648,648,648,648,0
|
|
20240909,152700,274995753,648,648,648,648,0
|
|
20240909,152600,274995753,648,648,648,648,0
|
|
20240909,152500,274995753,648,648,648,648,0
|
|
20240909,152400,274995753,648,648,648,648,0
|
|
20240909,152300,274995753,648,648,648,648,0
|
|
20240909,152200,274995753,648,648,648,648,0
|
|
20240909,152100,274995753,648,648,648,648,0
|
|
20240909,152000,274995753,648,648,648,648,0
|
|
20240909,151900,274995753,648,648,648,648,5
|
|
20240909,151800,274992513,649,649,649,649,200
|
|
20240909,151700,274862713,649,649,649,649,101
|
|
20240909,151600,274797164,647,647,647,647,1600
|
|
20240909,151500,273761964,649,649,649,649,0
|
|
20240909,151400,273761964,649,649,649,649,0
|
|
20240909,151300,273761964,649,649,649,649,0
|
|
20240909,151200,273761964,649,647,649,647,501
|
|
20240909,151100,273437815,648,649,649,648,1551
|
|
20240909,151000,272432766,647,648,648,647,369
|
|
20240909,150900,272193822,649,649,649,649,5751
|
|
20240909,150800,268461423,649,648,649,648,7171
|
|
20240909,150700,263814570,648,648,648,648,0
|
|
20240909,150600,263814570,648,648,648,648,0
|
|
20240909,150500,263814570,648,648,648,648,125
|
|
20240909,150400,263733570,648,648,648,648,1200
|
|
20240909,150300,262955970,648,648,648,648,824
|
|
20240909,150200,262422018,647,648,648,647,1688
|
|
20240909,150100,261329764,648,648,648,648,110
|
|
20240909,150000,261258484,648,648,648,648,0
|
|
20240909,145900,261258484,648,648,648,648,0
|
|
20240909,145800,261258484,648,648,648,648,0
|
|
20240909,145700,261258484,648,648,648,648,0
|
|
20240909,145600,261258484,648,648,648,648,7171
|
|
20240909,145500,256611676,647,648,648,647,510
|
|
20240909,145400,256281696,648,647,648,647,501
|
|
20240909,145300,255957548,647,647,647,647,4699
|
|
20240909,145200,252917295,646,647,647,646,200
|
|
20240909,145100,252787994,648,648,648,648,2079
|
|
20240909,145000,251440802,648,648,648,648,0
|
|
20240909,144900,251440802,648,648,648,648,741
|
|
20240909,144800,250960634,648,648,648,648,10259
|
|
20240909,144700,244312802,648,648,648,648,1
|
|
20240909,144600,244312154,647,647,647,647,9527
|
|
20240909,144500,238148185,648,648,648,648,40
|
|
20240909,144400,238122265,649,649,649,649,10
|
|
20240909,144300,238115775,649,649,649,649,0
|
|
20240909,144200,238115775,649,649,649,649,0
|
|
20240909,144100,238115775,649,649,649,649,1000
|
|
20240909,144000,237466775,649,649,649,649,0
|
|
20240909,143900,237466775,649,649,649,649,0
|
|
20240909,143800,237466775,649,649,649,649,0
|
|
20240909,143700,237466775,649,648,649,648,4
|
|
20240909,143600,237464182,648,648,648,648,0
|
|
20240909,143500,237464182,648,647,648,647,333
|
|
20240909,143400,237248579,648,649,649,648,101
|
|
20240909,143300,237183079,649,649,649,649,0
|
|
20240909,143200,237183079,649,649,649,649,0
|
|
20240909,143100,237183079,649,649,649,649,0
|
|
20240909,143000,237183079,649,649,649,649,0
|
|
20240909,142900,237183079,649,649,649,649,0
|
|
20240909,142800,237183079,649,649,649,649,402
|
|
20240909,142700,236922181,650,650,650,650,1
|
|
20240909,142600,236921531,650,649,650,649,32
|
|
20240909,142500,236900732,650,650,650,650,0
|
|
20240909,142400,236900732,650,650,650,650,0
|
|
20240909,142300,236900732,650,650,650,650,0
|
|
20240909,142200,236900732,650,650,650,650,0
|
|
20240909,142100,236900732,650,647,650,647,35
|
|
20240909,142000,236878084,647,649,649,647,60
|
|
20240909,141900,236839152,647,647,649,647,71
|
|
20240909,141800,236793213,649,649,649,649,0
|
|
20240909,141700,236793213,649,649,649,649,2
|
|
20240909,141600,236791915,649,649,649,649,700
|
|
20240909,141500,236337615,649,649,649,649,27
|
|
20240909,141400,236320092,650,650,650,650,0
|
|
20240909,141300,236320092,650,649,650,648,3906
|
|
20240909,141200,233788837,650,650,650,650,1
|
|
20240909,141100,233788187,650,650,650,650,0
|
|
20240909,141000,233788187,650,650,650,650,0
|
|
20240909,140900,233788187,650,650,650,650,23
|
|
20240909,140800,233773237,650,650,650,650,1
|
|
20240909,140700,233772587,649,648,650,648,516
|
|
20240909,140600,233437706,647,647,647,647,76
|
|
20240909,140500,233388534,646,646,646,646,100
|
|
20240909,140400,233323934,647,646,647,646,8
|
|
20240909,140300,233318763,646,646,646,646,298
|
|
20240909,140200,233126255,646,646,646,646,0
|
|
20240909,140100,233126255,646,646,646,646,0
|
|
20240909,140000,233126255,646,646,646,646,38
|
|
20240909,135900,233101707,647,647,647,647,0
|
|
20240909,135800,233101707,647,647,648,647,1009
|
|
20240909,135700,232447980,646,645,647,645,12021
|
|
20240909,135600,224692383,645,648,648,643,18010
|
|
20240909,135500,213096881,648,648,648,648,12
|
|
20240909,135400,213089105,649,649,649,649,0
|
|
20240909,135300,213089105,649,649,649,649,0
|
|
20240909,135200,213089105,649,648,649,648,10009
|
|
20240909,135100,206593269,648,649,649,647,86
|
|
20240909,135000,206537464,648,647,648,647,6566
|
|
20240909,134900,202282701,646,644,646,644,4934
|
|
20240909,134800,199095350,646,645,646,645,5
|
|
20240909,134700,199092122,645,645,645,645,0
|
|
20240909,134600,199092122,645,645,646,643,1870
|
|
20240909,134500,197886585,645,645,645,645,0
|
|
20240909,134400,197886585,645,644,645,644,2
|
|
20240909,134300,197885296,644,644,644,644,0
|
|
20240909,134200,197885296,644,644,644,644,2260
|
|
20240909,134100,196429856,643,644,644,643,2300
|
|
20240909,134000,194950944,645,645,645,645,0
|
|
20240909,133900,194950944,645,645,645,645,0
|
|
20240909,133800,194950944,645,645,645,645,105
|
|
20240909,133700,194883219,645,645,645,645,0
|
|
20240909,133600,194883219,645,645,645,645,0
|
|
20240909,133500,194883219,645,645,645,645,133
|
|
20240909,133400,194797434,645,645,645,645,10
|
|
20240909,133300,194790984,645,644,645,644,300
|
|
20240909,133200,194597491,644,644,644,644,30
|
|
20240909,133100,194578171,644,644,644,644,503
|
|
20240909,133000,194254239,644,644,644,644,0
|
|
20240909,132900,194254239,644,644,644,644,0
|
|
20240909,132800,194254239,644,644,644,644,2000
|
|
20240909,132700,192966239,643,643,643,643,0
|
|
20240909,132600,192966239,643,643,643,643,2000
|
|
20240909,132500,191680239,645,645,645,645,0
|
|
20240909,132400,191680239,645,645,645,645,0
|
|
20240909,132300,191680239,645,645,645,645,0
|
|
20240909,132200,191680239,645,645,645,645,0
|
|
20240909,132100,191680239,645,645,645,645,0
|
|
20240909,132000,191680239,645,645,645,645,32
|
|
20240909,131900,191659599,645,645,645,645,0
|
|
20240909,131800,191659599,645,644,645,644,10
|
|
20240909,131700,191653151,642,642,642,642,0
|
|
20240909,131600,191653151,642,643,643,642,186
|
|
20240909,131500,191533644,645,645,645,645,500
|
|
20240909,131400,191211144,645,645,645,645,0
|
|
20240909,131300,191211144,645,645,645,645,0
|
|
20240909,131200,191211144,645,645,645,645,0
|
|
20240909,131100,191211144,645,645,645,645,7
|
|
20240909,131000,191206629,645,645,645,645,0
|
|
20240909,130900,191206629,645,644,645,644,2
|
|
20240909,130800,191205340,643,644,644,643,6
|
|
20240909,130700,191201478,645,645,645,645,0
|
|
20240909,130600,191201478,645,644,646,644,108
|
|
20240909,130500,191131720,645,643,645,643,4000
|
|
20240909,130400,188552303,642,642,642,642,0
|
|
20240909,130300,188552303,642,642,642,642,0
|
|
20240909,130200,188552303,642,642,642,642,0
|
|
20240909,130100,188552303,642,642,642,642,0
|
|
20240909,130000,188552303,642,642,642,641,115
|
|
20240909,125900,188478493,641,641,641,641,0
|
|
20240909,125800,188478493,641,641,641,641,0
|
|
20240909,125700,188478493,641,641,641,641,0
|
|
20240909,125600,188478493,641,641,641,641,0
|
|
20240909,125500,188478493,641,641,641,641,0
|
|
20240909,125400,188478493,641,641,641,641,510
|
|
20240909,125300,188151583,641,641,641,641,0
|
|
20240909,125200,188151583,641,641,641,641,0
|
|
20240909,125100,188151583,641,641,641,641,8000
|
|
20240909,125000,183023583,642,642,642,642,0
|
|
20240909,124900,183023583,642,642,642,642,0
|
|
20240909,124800,183023583,642,642,642,642,0
|
|
20240909,124700,183023583,642,642,642,642,0
|
|
20240909,124600,183023583,642,642,642,642,0
|
|
20240909,124500,183023583,642,642,642,642,0
|
|
20240909,124400,183023583,642,642,642,642,0
|
|
20240909,124300,183023583,642,642,642,642,0
|
|
20240909,124200,183023583,642,640,642,640,73
|
|
20240909,124100,182976861,642,642,642,642,0
|
|
20240909,124000,182976861,642,642,642,642,0
|
|
20240909,123900,182976861,642,642,642,642,0
|
|
20240909,123800,182976861,642,641,642,640,502
|
|
20240909,123700,182655578,643,643,643,643,3
|
|
20240909,123600,182653649,643,643,643,643,4
|
|
20240909,123500,182651077,643,643,643,643,101
|
|
20240909,123400,182586134,644,641,644,640,5006
|
|
20240909,123300,179382259,643,643,643,643,4
|
|
20240909,123200,179379687,640,640,640,640,1
|
|
20240909,123100,179379047,640,640,640,640,0
|
|
20240909,123000,179379047,640,640,640,640,0
|
|
20240909,122900,179379047,640,640,640,640,0
|
|
20240909,122800,179379047,640,640,640,640,500
|
|
20240909,122700,179059047,640,640,640,640,0
|
|
20240909,122600,179059047,640,641,641,640,2246
|
|
20240909,122500,177620360,644,641,644,640,7747
|
|
20240909,122400,172642968,641,641,641,641,0
|
|
20240909,122300,172642968,641,641,641,641,0
|
|
20240909,122200,172642968,641,642,644,641,1242
|
|
20240909,122100,171846535,642,644,644,642,151
|
|
20240909,122000,171749591,644,647,647,644,151
|
|
20240909,121900,171652247,647,647,647,647,140
|
|
20240909,121800,171561667,647,647,647,647,10
|
|
20240909,121700,171555197,648,646,648,646,2133
|
|
20240909,121600,170174726,646,646,646,646,0
|
|
20240909,121500,170174726,646,646,646,646,0
|
|
20240909,121400,170174726,646,645,646,645,52
|
|
20240909,121300,170141184,645,645,645,645,0
|
|
20240909,121200,170141184,645,643,645,643,2535
|
|
20240909,121100,168509661,643,643,643,643,0
|
|
20240909,121000,168509661,643,643,643,643,0
|
|
20240909,120900,168509661,643,643,643,643,0
|
|
20240909,120800,168509661,643,643,643,643,94
|
|
20240909,120700,168449219,643,643,643,643,50
|
|
20240909,120600,168417069,643,643,643,643,100
|
|
20240909,120500,168352769,642,642,642,642,0
|
|
20240909,120400,168352769,642,642,642,642,0
|
|
20240909,120300,168352769,642,642,642,642,0
|
|
20240909,120200,168352769,642,642,642,642,0
|
|
20240909,120100,168352769,642,642,642,642,0
|
|
20240909,120000,168352769,642,642,642,642,0
|
|
20240909,115900,168352769,642,642,642,642,0
|
|
20240909,115800,168352769,642,642,642,642,10
|
|
20240909,115700,168346349,643,643,643,643,9
|
|
20240909,115600,168340562,643,643,643,643,0
|
|
20240909,115500,168340562,643,643,643,643,0
|
|
20240909,115400,168340562,643,643,643,643,31
|
|
20240909,115300,168320629,641,641,641,641,1500
|
|
20240909,115200,167359129,642,642,642,642,0
|
|
20240909,115100,167359129,642,642,642,642,0
|
|
20240909,115000,167359129,642,642,642,642,35
|
|
20240909,114900,167336659,641,641,641,641,0
|
|
20240909,114800,167336659,641,641,641,641,10
|
|
20240909,114700,167330249,640,640,640,640,0
|
|
20240909,114600,167330249,640,640,640,640,0
|
|
20240909,114500,167330249,640,640,640,640,0
|
|
20240909,114400,167330249,640,640,640,640,0
|
|
20240909,114300,167330249,640,640,640,640,0
|
|
20240909,114200,167330249,640,640,640,640,0
|
|
20240909,114100,167330249,640,640,640,640,0
|
|
20240909,114000,167330249,640,640,640,640,0
|
|
20240909,113900,167330249,640,640,640,640,0
|
|
20240909,113800,167330249,640,640,640,640,200
|
|
20240909,113700,167202249,640,640,640,640,5
|
|
20240909,113600,167199049,640,641,642,640,2990
|
|
20240909,113500,165284381,641,641,641,641,100
|
|
20240909,113400,165220281,641,642,642,641,990
|
|
20240909,113300,164584736,642,642,642,642,0
|
|
20240909,113200,164584736,642,642,642,642,0
|
|
20240909,113100,164584736,642,642,642,642,0
|
|
20240909,113000,164584736,642,642,642,642,48
|
|
20240909,112900,164553920,642,642,642,642,0
|
|
20240909,112800,164553920,642,642,642,642,2
|
|
20240909,112700,164552636,640,640,640,640,0
|
|
20240909,112600,164552636,640,640,640,640,0
|
|
20240909,112500,164552636,640,640,640,640,0
|
|
20240909,112400,164552636,640,640,640,640,0
|
|
20240909,112300,164552636,640,640,640,640,0
|
|
20240909,112200,164552636,640,640,640,640,3000
|
|
20240909,112100,162632636,641,641,641,641,0
|
|
20240909,112000,162632636,641,641,641,641,198
|
|
20240909,111900,162505718,640,640,640,640,0
|
|
20240909,111800,162505718,640,640,640,640,4093
|
|
20240909,111700,159886198,639,639,639,639,0
|
|
20240909,111600,159886198,639,639,639,639,0
|
|
20240909,111500,159886198,639,639,639,639,136
|
|
20240909,111400,159799294,639,639,639,638,809
|
|
20240909,111300,159282843,639,640,640,639,507
|
|
20240909,111200,158958366,638,640,640,638,2510
|
|
20240909,111100,157356966,640,640,640,640,0
|
|
20240909,111000,157356966,640,640,640,640,1
|
|
20240909,110900,157356326,638,638,638,638,0
|
|
20240909,110800,157356326,638,638,638,638,0
|
|
20240909,110700,157356326,638,638,638,638,0
|
|
20240909,110600,157356326,638,638,638,638,0
|
|
20240909,110500,157356326,638,638,638,638,0
|
|
20240909,110400,157356326,638,638,638,638,0
|
|
20240909,110300,157356326,638,640,640,638,845
|
|
20240909,110200,156817187,640,640,640,640,8
|
|
20240909,110100,156812067,640,640,640,640,32
|
|
20240909,110000,156791587,640,640,640,640,0
|
|
20240909,105900,156791587,640,639,640,639,3
|
|
20240909,105800,156789668,638,638,638,638,1
|
|
20240909,105700,156789030,640,640,640,640,0
|
|
20240909,105600,156789030,640,640,640,640,6
|
|
20240909,105500,156785190,640,640,640,640,7
|
|
20240909,105400,156780710,640,640,640,640,24
|
|
20240909,105300,156765350,640,640,640,640,0
|
|
20240909,105200,156765350,640,640,640,640,0
|
|
20240909,105100,156765350,640,639,640,639,9838
|
|
20240909,105000,150475942,639,638,639,638,1000
|
|
20240909,104900,149837442,638,638,639,638,3266
|
|
20240909,104800,147750903,639,639,639,639,239
|
|
20240909,104700,147598182,638,638,638,638,0
|
|
20240909,104600,147598182,638,638,638,638,5554
|
|
20240909,104500,144054730,639,639,639,639,2002
|
|
20240909,104400,142775452,639,638,639,638,2100
|
|
20240909,104300,141435651,639,639,639,639,256
|
|
20240909,104200,141272067,639,639,639,639,0
|
|
20240909,104100,141272067,639,639,639,639,5
|
|
20240909,104000,141268872,639,639,639,639,2
|
|
20240909,103900,141267594,639,640,640,639,8
|
|
20240909,103800,141262481,640,640,640,640,0
|
|
20240909,103700,141262481,640,641,641,640,3846
|
|
20240909,103600,138801040,642,641,642,641,20
|
|
20240909,103500,138788201,640,643,643,640,123
|
|
20240909,103400,138709462,642,642,642,642,0
|
|
20240909,103300,138709462,642,642,642,642,5065
|
|
20240909,103200,135457732,640,641,645,640,1987
|
|
20240909,103100,134179092,645,638,645,638,33263
|
|
20240909,103000,112828781,638,638,638,638,0
|
|
20240909,102900,112828781,638,638,638,638,382
|
|
20240909,102800,112585065,638,638,638,638,0
|
|
20240909,102700,112585065,638,639,639,638,245
|
|
20240909,102600,112428754,639,639,639,639,35
|
|
20240909,102500,112406389,639,639,639,639,0
|
|
20240909,102400,112406389,639,639,639,639,40
|
|
20240909,102300,112380829,639,639,639,639,5
|
|
20240909,102200,112377634,639,639,639,639,1
|
|
20240909,102100,112376995,639,637,639,637,2
|
|
20240909,102000,112375719,638,638,638,638,0
|
|
20240909,101900,112375719,638,638,638,638,9
|
|
20240909,101800,112369977,638,638,638,638,0
|
|
20240909,101700,112369977,638,638,638,638,0
|
|
20240909,101600,112369977,638,638,638,638,1000
|
|
20240909,101500,111731977,638,638,638,638,0
|
|
20240909,101400,111731977,638,638,638,638,0
|
|
20240909,101300,111731977,638,638,638,638,351
|
|
20240909,101200,111508039,638,638,638,638,0
|
|
20240909,101100,111508039,638,638,638,638,0
|
|
20240909,101000,111508039,638,638,638,638,0
|
|
20240909,100900,111508039,638,638,638,638,18
|
|
20240909,100800,111496555,638,638,638,638,631
|
|
20240909,100700,111093977,639,639,639,639,25
|
|
20240909,100600,111078002,639,639,639,639,10
|
|
20240909,100500,111071612,639,639,639,639,0
|
|
20240909,100400,111071612,639,637,639,637,106
|
|
20240909,100300,111003966,637,636,637,636,2
|
|
20240909,100200,111002693,636,636,636,636,0
|
|
20240909,100100,111002693,636,636,636,636,0
|
|
20240909,100000,111002693,636,636,636,636,3
|
|
20240909,095900,111000785,635,637,637,635,16244
|
|
20240909,095800,100670833,637,637,637,637,1
|
|
20240909,095700,100670196,637,636,637,636,75
|
|
20240909,095600,100622495,637,638,638,637,11719
|
|
20240909,095500,93157449,639,639,639,639,3
|
|
20240909,095400,93155532,639,639,639,639,0
|
|
20240909,095300,93155532,639,639,639,639,0
|
|
20240909,095200,93155532,639,639,639,639,5
|
|
20240909,095100,93152337,638,638,638,638,4
|
|
20240909,095000,93149785,638,638,638,638,1530
|
|
20240909,094900,92173645,638,639,639,638,216
|
|
20240909,094800,92035807,638,638,638,638,106
|
|
20240909,094700,91968179,638,638,638,638,601
|
|
20240909,094600,91584741,638,639,639,638,1317
|
|
20240909,094500,90744478,639,639,639,639,4
|
|
20240909,094400,90741922,639,639,639,639,52
|
|
20240909,094300,90708694,639,638,639,638,44
|
|
20240909,094200,90680579,639,638,639,638,1073
|
|
20240909,094100,89995897,639,639,639,639,12
|
|
20240909,094000,89988229,638,638,638,638,22
|
|
20240909,093900,89974193,638,638,638,638,0
|
|
20240909,093800,89974193,638,637,638,636,47
|
|
20240909,093700,89944286,638,638,638,638,300
|
|
20240909,093600,89752886,638,637,638,637,422
|
|
20240909,093500,89484069,637,637,637,637,13
|
|
20240909,093400,89475788,637,637,638,637,26
|
|
20240909,093300,89459222,637,637,637,637,410
|
|
20240909,093200,89198052,637,638,638,635,1435
|
|
20240909,093100,88284617,639,639,639,639,34
|
|
20240909,093000,88262891,640,638,640,638,7
|
|
20240909,092900,88258417,640,640,640,640,3
|
|
20240909,092800,88256497,638,637,638,637,4358
|
|
20240909,092700,85477601,636,636,637,636,16
|
|
20240909,092600,85467416,637,637,637,635,304
|
|
20240909,092500,85274098,637,637,637,637,158
|
|
20240909,092400,85173452,637,637,642,637,2727
|
|
20240909,092300,83433365,637,636,642,636,3374
|
|
20240909,092200,81273267,636,636,636,636,405
|
|
20240909,092100,81015687,636,637,638,636,10046
|
|
20240909,092000,74616374,637,637,637,637,345
|
|
20240909,091900,74396609,637,637,637,637,35
|
|
20240909,091800,74374314,637,637,637,637,11
|
|
20240909,091700,74367307,637,636,640,636,573
|
|
20240909,091600,74002282,636,635,636,635,210
|
|
20240909,091500,73868922,635,635,635,635,66
|
|
20240909,091400,73827012,634,634,639,634,4083
|
|
20240909,091300,71237851,634,634,634,634,10
|
|
20240909,091200,71231511,634,634,637,634,106
|
|
20240909,091100,71164295,634,634,637,634,2181
|
|
20240909,091000,69781412,634,637,639,634,13225
|
|
20240909,090900,61370372,636,635,636,633,162
|
|
20240909,090800,61267475,635,635,635,635,10
|
|
20240909,090700,61261125,635,632,635,632,10919
|
|
20240909,090600,54348934,632,630,633,630,4214
|
|
20240909,090500,51694106,634,630,634,630,18182
|
|
20240909,090400,40236262,630,631,635,630,22224
|
|
20240909,090300,26234000,630,636,638,630,27225
|
|
20240909,090200,9027051,637,638,638,637,71
|
|
20240909,090100,8981754,634,636,638,632,6895
|
|
20240909,090000,4601032,636,648,648,636,7181
|