620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191700,234564302,644,644,644,644,3281
|
|
20240910,191600,234564302,644,644,644,644,0
|
|
20240910,191500,234564302,644,644,644,644,0
|
|
20240910,191400,234564302,644,644,644,644,0
|
|
20240910,191300,234564302,644,644,644,644,0
|
|
20240910,191200,234564302,644,644,644,644,0
|
|
20240910,191100,234564302,644,644,644,644,0
|
|
20240910,191000,234564302,644,644,644,644,0
|
|
20240910,190900,234564302,644,644,644,644,0
|
|
20240910,190800,234564302,644,644,644,644,0
|
|
20240910,190700,234564302,644,644,644,644,0
|
|
20240910,190600,234564302,644,644,644,644,0
|
|
20240910,190500,234564302,644,644,644,644,0
|
|
20240910,190400,234564302,644,644,644,644,0
|
|
20240910,190300,234564302,644,644,644,644,0
|
|
20240910,190200,234564302,644,644,644,644,0
|
|
20240910,190100,234564302,644,644,644,644,0
|
|
20240910,190000,234564302,644,644,644,644,0
|
|
20240910,185900,234564302,644,644,644,644,0
|
|
20240910,185800,234564302,644,644,644,644,0
|
|
20240910,185700,234564302,644,644,644,644,0
|
|
20240910,185600,234564302,644,644,644,644,0
|
|
20240910,185500,234564302,644,644,644,644,0
|
|
20240910,185400,234564302,644,644,644,644,0
|
|
20240910,185300,234564302,644,644,644,644,0
|
|
20240910,185200,234564302,644,644,644,644,0
|
|
20240910,185100,234564302,644,644,644,644,0
|
|
20240910,185000,234564302,644,644,644,644,0
|
|
20240910,184900,234564302,644,644,644,644,0
|
|
20240910,184800,234564302,644,644,644,644,0
|
|
20240910,184700,234564302,644,644,644,644,3281
|
|
20240910,184600,234564302,644,644,644,644,0
|
|
20240910,184500,234564302,644,644,644,644,0
|
|
20240910,184400,234564302,644,644,644,644,0
|
|
20240910,184300,234564302,644,644,644,644,0
|
|
20240910,184200,234564302,644,644,644,644,0
|
|
20240910,184100,234564302,644,644,644,644,0
|
|
20240910,184000,234564302,644,644,644,644,0
|
|
20240910,183900,234564302,644,644,644,644,0
|
|
20240910,183800,234564302,644,644,644,644,0
|
|
20240910,183700,234564302,644,644,644,644,0
|
|
20240910,183600,234564302,644,644,644,644,0
|
|
20240910,183500,234564302,644,644,644,644,0
|
|
20240910,183400,234564302,644,644,644,644,0
|
|
20240910,183300,234564302,644,644,644,644,0
|
|
20240910,183200,234564302,644,644,644,644,0
|
|
20240910,183100,234564302,644,644,644,644,0
|
|
20240910,183000,234564302,644,644,644,644,0
|
|
20240910,182900,234564302,644,644,644,644,0
|
|
20240910,182800,234564302,644,644,644,644,0
|
|
20240910,182700,234564302,644,644,644,644,0
|
|
20240910,182600,234564302,644,644,644,644,0
|
|
20240910,182500,234564302,644,644,644,644,0
|
|
20240910,182400,234564302,644,644,644,644,0
|
|
20240910,182300,234564302,644,644,644,644,0
|
|
20240910,182200,234564302,644,644,644,644,0
|
|
20240910,182100,234564302,644,644,644,644,0
|
|
20240910,182000,234564302,644,644,644,644,0
|
|
20240910,181900,234564302,644,644,644,644,0
|
|
20240910,181800,234564302,644,644,644,644,0
|
|
20240910,181700,234564302,644,644,644,644,3281
|
|
20240910,181600,234564302,644,644,644,644,0
|
|
20240910,181500,234564302,644,644,644,644,0
|
|
20240910,181400,234564302,644,644,644,644,0
|
|
20240910,181300,234564302,644,644,644,644,0
|
|
20240910,181200,234564302,644,644,644,644,0
|
|
20240910,181100,234564302,644,644,644,644,0
|
|
20240910,181000,234564302,644,644,644,644,0
|
|
20240910,180900,234564302,644,644,644,644,0
|
|
20240910,180800,234564302,644,644,644,644,0
|
|
20240910,180700,234564302,644,644,644,644,0
|
|
20240910,180600,234564302,644,644,644,644,0
|
|
20240910,180500,234564302,644,644,644,644,0
|
|
20240910,180400,234564302,644,644,644,644,0
|
|
20240910,180300,234564302,644,644,644,644,0
|
|
20240910,180200,234564302,644,644,644,644,0
|
|
20240910,180100,234564302,644,644,644,644,0
|
|
20240910,180000,234564302,644,644,644,644,0
|
|
20240910,175900,234564302,644,644,644,644,0
|
|
20240910,175800,234564302,644,644,644,644,0
|
|
20240910,175700,234564302,644,644,644,644,0
|
|
20240910,175600,234564302,644,644,644,644,0
|
|
20240910,175500,234564302,644,644,644,644,0
|
|
20240910,175400,234564302,644,644,644,644,0
|
|
20240910,175300,234564302,644,644,644,644,0
|
|
20240910,175200,234564302,644,644,644,644,0
|
|
20240910,175100,234564302,644,644,644,644,0
|
|
20240910,175000,234564302,644,644,644,644,0
|
|
20240910,174900,234564302,644,644,644,644,0
|
|
20240910,174800,234564302,644,644,644,644,0
|
|
20240910,174700,234564302,644,644,644,644,3281
|
|
20240910,174600,234564302,644,644,644,644,0
|
|
20240910,174500,234564302,644,644,644,644,0
|
|
20240910,174400,234564302,644,644,644,644,0
|
|
20240910,174300,234564302,644,644,644,644,0
|
|
20240910,174200,234564302,644,644,644,644,0
|
|
20240910,174100,234564302,644,644,644,644,0
|
|
20240910,174000,234564302,644,644,644,644,0
|
|
20240910,173900,234564302,644,644,644,644,0
|
|
20240910,173800,234564302,644,644,644,644,0
|
|
20240910,173700,234564302,644,644,644,644,0
|
|
20240910,173600,234564302,644,644,644,644,0
|
|
20240910,173500,234564302,644,644,644,644,0
|
|
20240910,173400,234564302,644,644,644,644,0
|
|
20240910,173300,234564302,644,644,644,644,0
|
|
20240910,173200,234564302,644,644,644,644,0
|
|
20240910,173100,234564302,644,644,644,644,0
|
|
20240910,173000,234564302,644,644,644,644,0
|
|
20240910,172900,234564302,644,644,644,644,0
|
|
20240910,172800,234564302,644,644,644,644,0
|
|
20240910,172700,234564302,644,644,644,644,0
|
|
20240910,172600,234564302,644,644,644,644,0
|
|
20240910,172500,234564302,644,644,644,644,0
|
|
20240910,172400,234564302,644,644,644,644,0
|
|
20240910,172300,234564302,644,644,644,644,0
|
|
20240910,172200,234564302,644,644,644,644,0
|
|
20240910,172100,234564302,644,644,644,644,0
|
|
20240910,172000,234564302,644,644,644,644,0
|
|
20240910,171900,234564302,644,644,644,644,0
|
|
20240910,171800,234564302,644,644,644,644,0
|
|
20240910,171700,234564302,644,644,644,644,3281
|
|
20240910,171600,234564302,644,644,644,644,0
|
|
20240910,171500,234564302,644,644,644,644,0
|
|
20240910,171400,234564302,644,644,644,644,0
|
|
20240910,171300,234564302,644,644,644,644,0
|
|
20240910,171200,234564302,644,644,644,644,0
|
|
20240910,171100,234564302,644,644,644,644,0
|
|
20240910,171000,234564302,644,644,644,644,0
|
|
20240910,170900,234564302,644,644,644,644,0
|
|
20240910,170800,234564302,644,644,644,644,0
|
|
20240910,170700,234564302,644,644,644,644,0
|
|
20240910,170600,234564302,644,644,644,644,0
|
|
20240910,170500,234564302,644,644,644,644,0
|
|
20240910,170400,234564302,644,644,644,644,0
|
|
20240910,170300,234564302,644,644,644,644,0
|
|
20240910,170200,234564302,644,644,644,644,0
|
|
20240910,170100,234564302,644,644,644,644,0
|
|
20240910,170000,234564302,644,644,644,644,0
|
|
20240910,165900,234564302,644,644,644,644,0
|
|
20240910,165800,234564302,644,644,644,644,0
|
|
20240910,165700,234564302,644,644,644,644,0
|
|
20240910,165600,234564302,644,644,644,644,0
|
|
20240910,165500,234564302,644,644,644,644,0
|
|
20240910,165400,234564302,644,644,644,644,0
|
|
20240910,165300,234564302,644,644,644,644,0
|
|
20240910,165200,234564302,644,644,644,644,0
|
|
20240910,165100,234564302,644,644,644,644,0
|
|
20240910,165000,234564302,644,644,644,644,0
|
|
20240910,164900,234564302,644,644,644,644,0
|
|
20240910,164800,234564302,644,644,644,644,0
|
|
20240910,164700,234564302,644,644,644,644,3281
|
|
20240910,164600,234564302,644,644,644,644,0
|
|
20240910,164500,234564302,644,644,644,644,0
|
|
20240910,164400,234564302,644,644,644,644,0
|
|
20240910,164300,234564302,644,644,644,644,0
|
|
20240910,164200,234564302,644,644,644,644,0
|
|
20240910,164100,234564302,644,644,644,644,0
|
|
20240910,164000,234564302,644,644,644,644,0
|
|
20240910,163900,234564302,644,644,644,644,0
|
|
20240910,163800,234564302,644,644,644,644,0
|
|
20240910,163700,234564302,644,644,644,644,0
|
|
20240910,163600,234564302,644,644,644,644,0
|
|
20240910,163500,234564302,644,644,644,644,0
|
|
20240910,163400,234564302,644,644,644,644,0
|
|
20240910,163300,234564302,644,644,644,644,0
|
|
20240910,163200,234564302,644,644,644,644,0
|
|
20240910,163100,234564302,644,644,644,644,0
|
|
20240910,163000,234564302,644,644,644,644,0
|
|
20240910,162900,234564302,644,644,644,644,0
|
|
20240910,162800,234564302,644,644,644,644,0
|
|
20240910,162700,234564302,644,644,644,644,0
|
|
20240910,162600,234564302,644,644,644,644,0
|
|
20240910,162500,234564302,644,644,644,644,0
|
|
20240910,162400,234564302,644,644,644,644,0
|
|
20240910,162300,234564302,644,644,644,644,0
|
|
20240910,162200,234564302,644,644,644,644,0
|
|
20240910,162100,234564302,644,644,644,644,0
|
|
20240910,162000,234564302,644,644,644,644,0
|
|
20240910,161900,234564302,644,644,644,644,0
|
|
20240910,161800,234564302,644,644,644,644,0
|
|
20240910,161700,234564302,644,644,644,644,3281
|
|
20240910,161600,234564302,644,644,644,644,0
|
|
20240910,161500,234564302,644,644,644,644,0
|
|
20240910,161400,234564302,644,644,644,644,0
|
|
20240910,161300,234564302,644,644,644,644,0
|
|
20240910,161200,234564302,644,644,644,644,0
|
|
20240910,161100,234564302,644,644,644,644,0
|
|
20240910,161000,234564302,644,644,644,644,0
|
|
20240910,160900,234564302,644,644,644,644,0
|
|
20240910,160800,234564302,644,644,644,644,0
|
|
20240910,160700,234564302,644,644,644,644,0
|
|
20240910,160600,234564302,644,644,644,644,0
|
|
20240910,160500,234564302,644,644,644,644,0
|
|
20240910,160400,234564302,644,644,644,644,0
|
|
20240910,160300,234564302,644,644,644,644,0
|
|
20240910,160200,234564302,644,644,644,644,0
|
|
20240910,160100,234564302,644,644,644,644,0
|
|
20240910,160000,234564302,644,644,644,644,0
|
|
20240910,155900,234564302,644,644,644,644,0
|
|
20240910,155800,234564302,644,644,644,644,0
|
|
20240910,155700,234564302,644,644,644,644,0
|
|
20240910,155600,234564302,644,644,644,644,0
|
|
20240910,155500,234564302,644,644,644,644,0
|
|
20240910,155400,234564302,644,644,644,644,0
|
|
20240910,155300,234564302,644,644,644,644,0
|
|
20240910,155200,234564302,644,644,644,644,0
|
|
20240910,155100,234564302,644,644,644,644,0
|
|
20240910,155000,234564302,644,644,644,644,0
|
|
20240910,154900,234564302,644,644,644,644,0
|
|
20240910,154800,234564302,644,644,644,644,0
|
|
20240910,154700,234564302,644,644,644,644,3281
|
|
20240910,154600,234564302,644,644,644,644,0
|
|
20240910,154500,234564302,644,644,644,644,0
|
|
20240910,154400,234564302,644,644,644,644,0
|
|
20240910,154300,234564302,644,644,644,644,0
|
|
20240910,154200,234564302,644,644,644,644,0
|
|
20240910,154100,234564302,644,644,644,644,0
|
|
20240910,154000,234564302,644,644,644,644,0
|
|
20240910,153900,234564302,644,644,644,644,0
|
|
20240910,153800,234564302,644,644,644,644,0
|
|
20240910,153700,234564302,644,644,644,644,0
|
|
20240910,153600,234564302,644,644,644,644,0
|
|
20240910,153500,234564302,644,644,644,644,0
|
|
20240910,153400,234564302,644,644,644,644,0
|
|
20240910,153300,234564302,644,644,644,644,0
|
|
20240910,153200,234564302,644,644,644,644,0
|
|
20240910,153100,234564302,644,644,644,644,0
|
|
20240910,153000,234564302,644,644,644,644,3281
|
|
20240910,152900,232451338,645,645,645,645,0
|
|
20240910,152800,232451338,645,645,645,645,0
|
|
20240910,152700,232451338,645,645,645,645,0
|
|
20240910,152600,232451338,645,645,645,645,0
|
|
20240910,152500,232451338,645,645,645,645,0
|
|
20240910,152400,232451338,645,645,645,645,0
|
|
20240910,152300,232451338,645,645,645,645,0
|
|
20240910,152200,232451338,645,645,645,645,0
|
|
20240910,152100,232451338,645,645,645,645,0
|
|
20240910,152000,232451338,645,645,645,645,0
|
|
20240910,151900,232451338,645,645,645,645,1
|
|
20240910,151800,232450693,645,645,645,645,0
|
|
20240910,151700,232450693,645,645,645,645,1
|
|
20240910,151600,232450048,644,644,644,644,1106
|
|
20240910,151500,231737784,643,643,643,643,0
|
|
20240910,151400,231737784,643,643,643,643,1000
|
|
20240910,151300,231094784,643,644,644,643,187
|
|
20240910,151200,230974528,644,644,644,644,205
|
|
20240910,151100,230842508,644,644,644,644,0
|
|
20240910,151000,230842508,644,644,644,644,0
|
|
20240910,150900,230842508,644,644,644,644,3
|
|
20240910,150800,230840576,644,644,644,644,20
|
|
20240910,150700,230827696,644,644,644,644,30
|
|
20240910,150600,230808376,644,644,644,644,0
|
|
20240910,150500,230808376,644,644,644,644,4017
|
|
20240910,150400,228221428,643,643,643,643,0
|
|
20240910,150300,228221428,643,644,644,643,1760
|
|
20240910,150200,227089548,645,644,645,644,27
|
|
20240910,150100,227072142,644,644,644,644,360
|
|
20240910,150000,226840302,644,643,644,643,179
|
|
20240910,145900,226725195,643,645,645,643,6268
|
|
20240910,145800,222692436,644,644,644,644,3352
|
|
20240910,145700,220533748,644,644,644,644,10
|
|
20240910,145600,220527308,644,644,644,644,1
|
|
20240910,145500,220526664,645,647,647,642,40210
|
|
20240910,145400,194635716,647,647,647,647,0
|
|
20240910,145300,194635716,647,647,647,647,1
|
|
20240910,145200,194635069,648,648,648,648,0
|
|
20240910,145100,194635069,648,648,648,648,1
|
|
20240910,145000,194634421,647,647,647,647,170
|
|
20240910,144900,194524431,647,647,647,647,10
|
|
20240910,144800,194517961,646,646,646,646,0
|
|
20240910,144700,194517961,646,646,646,646,0
|
|
20240910,144600,194517961,646,646,646,646,4
|
|
20240910,144500,194515377,646,646,646,646,0
|
|
20240910,144400,194515377,646,646,646,646,0
|
|
20240910,144300,194515377,646,646,646,646,1
|
|
20240910,144200,194514731,647,647,647,647,41
|
|
20240910,144100,194488204,648,648,648,648,25
|
|
20240910,144000,194472004,647,647,647,647,204
|
|
20240910,143900,194340016,647,647,647,647,0
|
|
20240910,143800,194340016,647,647,647,647,0
|
|
20240910,143700,194340016,647,647,647,647,0
|
|
20240910,143600,194340016,647,647,647,647,0
|
|
20240910,143500,194340016,647,647,647,647,0
|
|
20240910,143400,194340016,647,647,647,647,5
|
|
20240910,143300,194336781,647,647,647,647,171
|
|
20240910,143200,194226144,648,648,648,648,0
|
|
20240910,143100,194226144,648,648,648,648,0
|
|
20240910,143000,194226144,648,648,648,648,0
|
|
20240910,142900,194226144,648,647,648,647,71
|
|
20240910,142800,194180196,647,647,647,647,100
|
|
20240910,142700,194115496,647,647,647,647,0
|
|
20240910,142600,194115496,647,647,647,647,0
|
|
20240910,142500,194115496,647,647,647,647,1
|
|
20240910,142400,194114849,646,646,646,646,1
|
|
20240910,142300,194114203,647,646,647,645,328
|
|
20240910,142200,193902324,647,647,647,647,0
|
|
20240910,142100,193902324,647,647,647,647,6
|
|
20240910,142000,193898442,648,648,648,648,0
|
|
20240910,141900,193898442,648,648,648,648,0
|
|
20240910,141800,193898442,648,647,648,647,49
|
|
20240910,141700,193866720,648,646,648,646,5
|
|
20240910,141600,193863488,644,644,644,644,1000
|
|
20240910,141500,193219488,645,645,645,645,0
|
|
20240910,141400,193219488,645,645,645,645,0
|
|
20240910,141300,193219488,645,645,645,645,101
|
|
20240910,141200,193154343,645,645,645,645,0
|
|
20240910,141100,193154343,645,645,645,645,421
|
|
20240910,141000,192882798,645,645,645,645,1315
|
|
20240910,140900,192034623,645,645,645,645,2036
|
|
20240910,140800,190721403,646,646,646,646,1
|
|
20240910,140700,190720757,645,645,645,645,0
|
|
20240910,140600,190720757,645,645,645,645,0
|
|
20240910,140500,190720757,645,645,645,645,0
|
|
20240910,140400,190720757,645,645,645,645,0
|
|
20240910,140300,190720757,645,646,646,645,158
|
|
20240910,140200,190618792,647,647,647,647,1
|
|
20240910,140100,190618145,648,648,648,648,0
|
|
20240910,140000,190618145,648,648,648,647,37
|
|
20240910,135900,190594183,647,647,647,647,1
|
|
20240910,135800,190593536,650,650,650,650,0
|
|
20240910,135700,190593536,650,646,650,646,1000
|
|
20240910,135600,189944844,645,645,645,645,0
|
|
20240910,135500,189944844,645,645,645,645,1009
|
|
20240910,135400,189294039,645,645,645,645,0
|
|
20240910,135300,189294039,645,646,646,645,700
|
|
20240910,135200,188842497,646,646,646,646,114
|
|
20240910,135100,188768853,646,646,646,646,51
|
|
20240910,135000,188735907,646,647,647,645,711
|
|
20240910,134900,188277295,647,647,647,647,0
|
|
20240910,134800,188277295,647,647,647,647,108
|
|
20240910,134700,188207419,647,647,647,647,208
|
|
20240910,134600,188072843,648,648,648,648,0
|
|
20240910,134500,188072843,648,648,648,648,0
|
|
20240910,134400,188072843,648,645,648,645,32
|
|
20240910,134300,188052174,645,645,645,645,10963
|
|
20240910,134200,180981039,649,649,649,649,0
|
|
20240910,134100,180981039,649,646,649,646,255
|
|
20240910,134000,180816058,646,646,646,646,0
|
|
20240910,133900,180816058,646,646,646,646,0
|
|
20240910,133800,180816058,646,646,646,646,4501
|
|
20240910,133700,177908412,648,648,648,648,0
|
|
20240910,133600,177908412,648,648,648,648,0
|
|
20240910,133500,177908412,648,647,648,647,2
|
|
20240910,133400,177907117,646,646,646,646,0
|
|
20240910,133300,177907117,646,646,646,646,0
|
|
20240910,133200,177907117,646,646,646,646,3
|
|
20240910,133100,177905179,646,646,646,646,0
|
|
20240910,133000,177905179,646,647,647,646,2015
|
|
20240910,132900,176603441,646,646,646,646,0
|
|
20240910,132800,176603441,646,646,646,646,0
|
|
20240910,132700,176603441,646,646,646,646,0
|
|
20240910,132600,176603441,646,646,646,646,368
|
|
20240910,132500,176365713,646,646,646,646,0
|
|
20240910,132400,176365713,646,646,646,646,0
|
|
20240910,132300,176365713,646,646,646,646,161
|
|
20240910,132200,176261707,647,647,647,647,0
|
|
20240910,132100,176261707,647,647,647,647,8
|
|
20240910,132000,176256531,647,647,647,647,1
|
|
20240910,131900,176255884,647,647,647,647,0
|
|
20240910,131800,176255884,647,647,647,647,60
|
|
20240910,131700,176217064,647,647,647,647,2
|
|
20240910,131600,176215770,648,648,648,648,1
|
|
20240910,131500,176215122,647,647,647,647,500
|
|
20240910,131400,175891622,647,646,647,646,13
|
|
20240910,131300,175883223,646,647,647,645,7
|
|
20240910,131200,175878704,646,646,646,646,2050
|
|
20240910,131100,174554404,647,646,647,646,218
|
|
20240910,131000,174413575,646,646,646,646,1318
|
|
20240910,130900,173562147,646,646,646,645,831
|
|
20240910,130800,173025928,646,646,646,646,2
|
|
20240910,130700,173024636,645,645,645,645,0
|
|
20240910,130600,173024636,645,645,645,645,0
|
|
20240910,130500,173024636,645,645,645,645,0
|
|
20240910,130400,173024636,645,646,649,645,8702
|
|
20240910,130300,167403864,647,648,648,647,1409
|
|
20240910,130200,166492141,647,647,647,647,0
|
|
20240910,130100,166492141,647,647,647,647,0
|
|
20240910,130000,166492141,647,648,648,647,2588
|
|
20240910,125900,164816711,648,648,648,648,0
|
|
20240910,125800,164816711,648,648,648,648,0
|
|
20240910,125700,164816711,648,648,648,648,0
|
|
20240910,125600,164816711,648,648,648,648,7
|
|
20240910,125500,164812175,647,647,647,647,0
|
|
20240910,125400,164812175,647,647,647,647,9172
|
|
20240910,125300,158877891,648,648,648,648,5681
|
|
20240910,125200,155196603,648,648,648,648,0
|
|
20240910,125100,155196603,648,648,648,648,0
|
|
20240910,125000,155196603,648,648,648,648,162
|
|
20240910,124900,155091627,648,648,648,648,0
|
|
20240910,124800,155091627,648,648,648,648,0
|
|
20240910,124700,155091627,648,648,648,648,0
|
|
20240910,124600,155091627,648,648,648,648,0
|
|
20240910,124500,155091627,648,649,649,648,2208
|
|
20240910,124400,153659087,650,650,650,650,53
|
|
20240910,124300,153624637,649,649,649,649,199
|
|
20240910,124200,153495486,650,650,650,650,50
|
|
20240910,124100,153462986,650,650,650,650,196
|
|
20240910,124000,153335586,650,650,650,650,0
|
|
20240910,123900,153335586,650,650,650,650,0
|
|
20240910,123800,153335586,650,650,650,650,0
|
|
20240910,123700,153335586,650,650,650,650,54
|
|
20240910,123600,153300486,650,650,650,650,500
|
|
20240910,123500,152975486,650,650,650,650,1
|
|
20240910,123400,152974836,649,649,649,649,0
|
|
20240910,123300,152974836,649,649,649,649,0
|
|
20240910,123200,152974836,649,649,649,649,0
|
|
20240910,123100,152974836,649,649,649,649,2
|
|
20240910,123000,152973538,649,649,649,649,169
|
|
20240910,122900,152863857,649,649,649,649,0
|
|
20240910,122800,152863857,649,649,649,649,0
|
|
20240910,122700,152863857,649,649,649,649,0
|
|
20240910,122600,152863857,649,649,649,649,0
|
|
20240910,122500,152863857,649,649,649,649,0
|
|
20240910,122400,152863857,649,649,649,649,0
|
|
20240910,122300,152863857,649,649,649,649,0
|
|
20240910,122200,152863857,649,649,649,649,0
|
|
20240910,122100,152863857,649,649,649,649,1
|
|
20240910,122000,152863208,649,649,649,649,165
|
|
20240910,121900,152756123,649,649,649,649,0
|
|
20240910,121800,152756123,649,649,649,649,599
|
|
20240910,121700,152367372,649,649,649,649,200
|
|
20240910,121600,152237572,649,649,649,649,20
|
|
20240910,121500,152224592,649,649,649,649,8339
|
|
20240910,121400,146812581,649,649,649,649,0
|
|
20240910,121300,146812581,649,649,649,649,160
|
|
20240910,121200,146708741,650,650,650,650,750
|
|
20240910,121100,146221241,651,651,651,651,0
|
|
20240910,121000,146221241,651,651,651,651,25
|
|
20240910,120900,146204966,651,651,651,651,10
|
|
20240910,120800,146198456,650,650,650,650,4123
|
|
20240910,120700,143518506,650,650,650,650,100
|
|
20240910,120600,143453506,650,650,650,650,0
|
|
20240910,120500,143453506,650,650,650,650,458
|
|
20240910,120400,143155806,652,652,652,652,1
|
|
20240910,120300,143155154,651,651,651,651,0
|
|
20240910,120200,143155154,651,651,651,651,0
|
|
20240910,120100,143155154,651,651,651,651,2898
|
|
20240910,120000,141268556,651,651,651,651,6000
|
|
20240910,115900,137362556,652,652,652,652,1
|
|
20240910,115800,137361904,652,652,652,652,1000
|
|
20240910,115700,136709904,652,652,652,652,14
|
|
20240910,115600,136700776,652,652,652,652,0
|
|
20240910,115500,136700776,652,652,652,652,0
|
|
20240910,115400,136700776,652,651,652,651,1386
|
|
20240910,115300,135798489,651,652,652,651,206
|
|
20240910,115200,135664382,652,652,652,652,44
|
|
20240910,115100,135635694,651,651,651,651,6
|
|
20240910,115000,135631788,651,650,651,650,2174
|
|
20240910,114900,134216678,650,650,650,650,450
|
|
20240910,114800,133924178,650,650,650,650,4000
|
|
20240910,114700,131324178,650,650,650,650,0
|
|
20240910,114600,131324178,650,650,650,650,0
|
|
20240910,114500,131324178,650,650,650,650,0
|
|
20240910,114400,131324178,650,650,650,650,0
|
|
20240910,114300,131324178,650,651,651,650,2589
|
|
20240910,114200,129638908,651,651,651,651,0
|
|
20240910,114100,129638908,651,651,651,651,1
|
|
20240910,114000,129638257,651,651,651,651,0
|
|
20240910,113900,129638257,651,651,651,651,10
|
|
20240910,113800,129631747,650,650,650,650,46
|
|
20240910,113700,129601847,649,649,649,649,0
|
|
20240910,113600,129601847,649,649,649,649,0
|
|
20240910,113500,129601847,649,650,650,649,286
|
|
20240910,113400,129416147,650,650,650,650,196
|
|
20240910,113300,129288747,651,650,651,650,176
|
|
20240910,113200,129174346,651,651,651,651,0
|
|
20240910,113100,129174346,651,651,651,651,0
|
|
20240910,113000,129174346,651,651,651,651,0
|
|
20240910,112900,129174346,651,651,651,651,200
|
|
20240910,112800,129044146,650,650,650,650,0
|
|
20240910,112700,129044146,650,650,650,650,3000
|
|
20240910,112600,127094146,649,649,649,649,0
|
|
20240910,112500,127094146,649,649,649,649,0
|
|
20240910,112400,127094146,649,649,649,649,150
|
|
20240910,112300,126996796,649,650,650,649,172
|
|
20240910,112200,126885167,650,650,650,650,4510
|
|
20240910,112100,123953667,651,651,651,651,489
|
|
20240910,112000,123635328,652,652,652,652,0
|
|
20240910,111900,123635328,652,652,652,652,1
|
|
20240910,111800,123634676,651,651,651,651,0
|
|
20240910,111700,123634676,651,651,651,651,796
|
|
20240910,111600,123116480,651,651,652,651,815
|
|
20240910,111500,122585885,651,651,651,651,16
|
|
20240910,111400,122575469,653,651,653,651,2649
|
|
20240910,111300,120850968,652,653,653,652,34429
|
|
20240910,111200,98380204,654,653,654,653,1175
|
|
20240910,111100,97612921,653,653,653,653,111
|
|
20240910,111000,97540438,653,653,653,653,3602
|
|
20240910,110900,95188332,653,653,653,653,1800
|
|
20240910,110800,94012932,653,653,653,653,0
|
|
20240910,110700,94012932,653,653,653,653,3130
|
|
20240910,110600,91969042,654,654,654,654,0
|
|
20240910,110500,91969042,654,654,654,654,0
|
|
20240910,110400,91969042,654,654,654,654,472
|
|
20240910,110300,91660354,654,654,654,654,162
|
|
20240910,110200,91554406,654,654,654,654,500
|
|
20240910,110100,91227406,655,655,655,655,0
|
|
20240910,110000,91227406,655,655,655,655,0
|
|
20240910,105900,91227406,655,655,655,655,0
|
|
20240910,105800,91227406,655,655,655,655,0
|
|
20240910,105700,91227406,655,655,655,655,323
|
|
20240910,105600,91015841,655,654,655,654,463
|
|
20240910,105500,90712579,653,653,653,653,0
|
|
20240910,105400,90712579,653,653,653,653,0
|
|
20240910,105300,90712579,653,654,654,653,182
|
|
20240910,105200,90593644,655,655,655,655,518
|
|
20240910,105100,90254354,655,655,655,655,0
|
|
20240910,105000,90254354,655,655,655,655,0
|
|
20240910,104900,90254354,655,655,655,655,394
|
|
20240910,104800,89996284,654,654,654,654,5
|
|
20240910,104700,89993014,653,653,653,653,0
|
|
20240910,104600,89993014,653,653,653,653,0
|
|
20240910,104500,89993014,653,653,653,653,0
|
|
20240910,104400,89993014,653,653,653,653,0
|
|
20240910,104300,89993014,653,653,653,653,0
|
|
20240910,104200,89993014,653,653,653,653,0
|
|
20240910,104100,89993014,653,654,654,653,1000
|
|
20240910,104000,89339970,653,654,654,653,165
|
|
20240910,103900,89232222,653,653,653,653,0
|
|
20240910,103800,89232222,653,654,654,653,11554
|
|
20240910,103700,81679115,655,655,655,655,0
|
|
20240910,103600,81679115,655,655,655,655,0
|
|
20240910,103500,81679115,655,655,655,655,0
|
|
20240910,103400,81679115,655,655,655,655,13
|
|
20240910,103300,81670600,654,654,654,654,176
|
|
20240910,103200,81555496,655,655,655,655,29
|
|
20240910,103100,81536501,655,655,655,655,741
|
|
20240910,103000,81051146,654,655,655,654,601
|
|
20240910,102900,80657991,656,656,656,656,0
|
|
20240910,102800,80657991,656,656,656,656,0
|
|
20240910,102700,80657991,656,656,656,656,0
|
|
20240910,102600,80657991,656,655,656,655,2981
|
|
20240910,102500,78705117,654,654,654,654,0
|
|
20240910,102400,78705117,654,654,654,654,1082
|
|
20240910,102300,77997489,653,653,653,653,1387
|
|
20240910,102200,77091778,654,654,654,654,9
|
|
20240910,102100,77085892,654,654,654,654,0
|
|
20240910,102000,77085892,654,654,654,654,2
|
|
20240910,101900,77084584,654,654,654,654,50
|
|
20240910,101800,77051884,654,654,654,654,100
|
|
20240910,101700,76986484,654,654,654,654,34
|
|
20240910,101600,76964248,654,654,654,654,44
|
|
20240910,101500,76935472,653,653,653,653,309
|
|
20240910,101400,76733695,654,654,654,654,11
|
|
20240910,101300,76726501,654,654,654,654,250
|
|
20240910,101200,76563001,656,656,656,656,0
|
|
20240910,101100,76563001,656,656,656,656,14
|
|
20240910,101000,76553817,656,656,656,656,16
|
|
20240910,100900,76543321,655,655,655,655,1
|
|
20240910,100800,76542666,655,655,655,654,1252
|
|
20240910,100700,75722614,655,655,655,655,300
|
|
20240910,100600,75526114,655,655,655,655,200
|
|
20240910,100500,75395114,654,654,654,654,0
|
|
20240910,100400,75395114,654,654,654,654,0
|
|
20240910,100300,75395114,654,654,654,654,718
|
|
20240910,100200,74925542,654,654,654,654,1
|
|
20240910,100100,74924888,654,654,654,654,1148
|
|
20240910,100000,74174096,655,655,655,655,166
|
|
20240910,095900,74065366,655,655,655,655,0
|
|
20240910,095800,74065366,655,655,655,655,687
|
|
20240910,095700,73615381,655,655,655,655,0
|
|
20240910,095600,73615381,655,655,655,655,51
|
|
20240910,095500,73581976,655,655,655,655,155
|
|
20240910,095400,73480451,655,655,655,655,100
|
|
20240910,095300,73414951,654,654,654,654,2115
|
|
20240910,095200,72031741,656,654,656,654,522
|
|
20240910,095100,71690326,654,655,655,654,2501
|
|
20240910,095000,70052671,655,655,655,655,1676
|
|
20240910,094900,68954891,655,656,656,655,2100
|
|
20240910,094800,67579291,656,656,656,656,10
|
|
20240910,094700,67572731,655,655,655,655,2000
|
|
20240910,094600,66262731,655,655,655,655,0
|
|
20240910,094500,66262731,655,655,655,655,2000
|
|
20240910,094400,64952731,655,655,655,655,0
|
|
20240910,094300,64952731,655,655,655,655,1064
|
|
20240910,094200,64255811,656,656,656,656,34
|
|
20240910,094100,64233507,656,656,656,655,57
|
|
20240910,094000,64196118,656,656,656,655,68
|
|
20240910,093900,64151511,656,656,656,656,12
|
|
20240910,093800,64143639,656,656,656,655,693
|
|
20240910,093700,63689567,656,656,656,656,0
|
|
20240910,093600,63689567,656,656,656,656,100
|
|
20240910,093500,63623967,656,656,656,656,1000
|
|
20240910,093400,62967967,655,655,655,655,0
|
|
20240910,093300,62967967,655,655,655,655,17
|
|
20240910,093200,62956832,656,657,657,656,130
|
|
20240910,093100,62871490,654,654,654,654,0
|
|
20240910,093000,62871490,654,655,655,654,155
|
|
20240910,092900,62770073,654,654,654,654,0
|
|
20240910,092800,62770073,654,654,654,654,0
|
|
20240910,092700,62770073,654,655,655,654,2508
|
|
20240910,092600,61127337,655,655,655,655,0
|
|
20240910,092500,61127337,655,656,656,655,1018
|
|
20240910,092400,60459649,655,655,655,654,5807
|
|
20240910,092300,56661139,655,655,655,655,0
|
|
20240910,092200,56661139,655,655,655,655,3
|
|
20240910,092100,56659174,655,655,655,655,27
|
|
20240910,092000,56641489,654,655,655,654,552
|
|
20240910,091900,56280119,655,655,655,655,228
|
|
20240910,091800,56130779,655,655,655,655,23
|
|
20240910,091700,56115714,654,654,654,654,690
|
|
20240910,091600,55664454,654,654,654,654,193
|
|
20240910,091500,55538232,653,653,654,653,1460
|
|
20240910,091400,54584821,653,655,655,653,4782
|
|
20240910,091300,51461123,655,656,657,655,619
|
|
20240910,091200,51055560,656,656,656,656,107
|
|
20240910,091100,50985368,658,658,660,657,39
|
|
20240910,091000,50959698,658,656,660,655,6227
|
|
20240910,090900,46856012,655,654,655,654,1001
|
|
20240910,090800,46200858,654,655,655,653,2677
|
|
20240910,090700,44448323,658,655,658,653,5209
|
|
20240910,090600,41038336,653,658,658,653,7424
|
|
20240910,090500,36171180,659,661,661,659,1205
|
|
20240910,090400,35376685,661,660,661,660,565
|
|
20240910,090300,35003726,660,660,661,660,4174
|
|
20240910,090200,32246196,663,661,663,661,5256
|
|
20240910,090100,28766285,661,664,664,661,253
|
|
20240910,090000,28598999,663,656,664,656,43339
|