620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191700,260516759,654,654,654,654,20669
|
|
20240912,191600,260516759,654,654,654,654,0
|
|
20240912,191500,260516759,654,654,654,654,0
|
|
20240912,191400,260516759,654,654,654,654,0
|
|
20240912,191300,260516759,654,654,654,654,0
|
|
20240912,191200,260516759,654,654,654,654,0
|
|
20240912,191100,260516759,654,654,654,654,0
|
|
20240912,191000,260516759,654,654,654,654,0
|
|
20240912,190900,260516759,654,654,654,654,0
|
|
20240912,190800,260516759,654,654,654,654,0
|
|
20240912,190700,260516759,654,654,654,654,0
|
|
20240912,190600,260516759,654,654,654,654,0
|
|
20240912,190500,260516759,654,654,654,654,0
|
|
20240912,190400,260516759,654,654,654,654,0
|
|
20240912,190300,260516759,654,654,654,654,0
|
|
20240912,190200,260516759,654,654,654,654,0
|
|
20240912,190100,260516759,654,654,654,654,0
|
|
20240912,190000,260516759,654,654,654,654,0
|
|
20240912,185900,260516759,654,654,654,654,0
|
|
20240912,185800,260516759,654,654,654,654,0
|
|
20240912,185700,260516759,654,654,654,654,0
|
|
20240912,185600,260516759,654,654,654,654,0
|
|
20240912,185500,260516759,654,654,654,654,0
|
|
20240912,185400,260516759,654,654,654,654,0
|
|
20240912,185300,260516759,654,654,654,654,0
|
|
20240912,185200,260516759,654,654,654,654,0
|
|
20240912,185100,260516759,654,654,654,654,0
|
|
20240912,185000,260516759,654,654,654,654,0
|
|
20240912,184900,260516759,654,654,654,654,0
|
|
20240912,184800,260516759,654,654,654,654,0
|
|
20240912,184700,260516759,654,654,654,654,20669
|
|
20240912,184600,260516759,654,654,654,654,0
|
|
20240912,184500,260516759,654,654,654,654,0
|
|
20240912,184400,260516759,654,654,654,654,0
|
|
20240912,184300,260516759,654,654,654,654,0
|
|
20240912,184200,260516759,654,654,654,654,0
|
|
20240912,184100,260516759,654,654,654,654,0
|
|
20240912,184000,260516759,654,654,654,654,0
|
|
20240912,183900,260516759,654,654,654,654,0
|
|
20240912,183800,260516759,654,654,654,654,0
|
|
20240912,183700,260516759,654,654,654,654,0
|
|
20240912,183600,260516759,654,654,654,654,0
|
|
20240912,183500,260516759,654,654,654,654,0
|
|
20240912,183400,260516759,654,654,654,654,0
|
|
20240912,183300,260516759,654,654,654,654,0
|
|
20240912,183200,260516759,654,654,654,654,0
|
|
20240912,183100,260516759,654,654,654,654,0
|
|
20240912,183000,260516759,654,654,654,654,0
|
|
20240912,182900,260516759,654,654,654,654,0
|
|
20240912,182800,260516759,654,654,654,654,0
|
|
20240912,182700,260516759,654,654,654,654,0
|
|
20240912,182600,260516759,654,654,654,654,0
|
|
20240912,182500,260516759,654,654,654,654,0
|
|
20240912,182400,260516759,654,654,654,654,0
|
|
20240912,182300,260516759,654,654,654,654,0
|
|
20240912,182200,260516759,654,654,654,654,0
|
|
20240912,182100,260516759,654,654,654,654,0
|
|
20240912,182000,260516759,654,654,654,654,0
|
|
20240912,181900,260516759,654,654,654,654,0
|
|
20240912,181800,260516759,654,654,654,654,0
|
|
20240912,181700,260516759,654,654,654,654,20669
|
|
20240912,181600,260516759,654,654,654,654,0
|
|
20240912,181500,260516759,654,654,654,654,0
|
|
20240912,181400,260516759,654,654,654,654,0
|
|
20240912,181300,260516759,654,654,654,654,0
|
|
20240912,181200,260516759,654,654,654,654,0
|
|
20240912,181100,260516759,654,654,654,654,0
|
|
20240912,181000,260516759,654,654,654,654,0
|
|
20240912,180900,260516759,654,654,654,654,0
|
|
20240912,180800,260516759,654,654,654,654,0
|
|
20240912,180700,260516759,654,654,654,654,0
|
|
20240912,180600,260516759,654,654,654,654,0
|
|
20240912,180500,260516759,654,654,654,654,0
|
|
20240912,180400,260516759,654,654,654,654,0
|
|
20240912,180300,260516759,654,654,654,654,0
|
|
20240912,180200,260516759,654,654,654,654,0
|
|
20240912,180100,260516759,654,654,654,654,0
|
|
20240912,180000,260516759,654,654,654,654,0
|
|
20240912,175900,260516759,654,654,654,654,0
|
|
20240912,175800,260516759,654,654,654,654,0
|
|
20240912,175700,260516759,654,654,654,654,0
|
|
20240912,175600,260516759,654,654,654,654,0
|
|
20240912,175500,260516759,654,654,654,654,0
|
|
20240912,175400,260516759,654,654,654,654,0
|
|
20240912,175300,260516759,654,654,654,654,0
|
|
20240912,175200,260516759,654,654,654,654,0
|
|
20240912,175100,260516759,654,654,654,654,0
|
|
20240912,175000,260516759,654,654,654,654,0
|
|
20240912,174900,260516759,654,654,654,654,0
|
|
20240912,174800,260516759,654,654,654,654,0
|
|
20240912,174700,260516759,654,654,654,654,20669
|
|
20240912,174600,260516759,654,654,654,654,0
|
|
20240912,174500,260516759,654,654,654,654,0
|
|
20240912,174400,260516759,654,654,654,654,0
|
|
20240912,174300,260516759,654,654,654,654,0
|
|
20240912,174200,260516759,654,654,654,654,0
|
|
20240912,174100,260516759,654,654,654,654,0
|
|
20240912,174000,260516759,654,654,654,654,0
|
|
20240912,173900,260516759,654,654,654,654,0
|
|
20240912,173800,260516759,654,654,654,654,0
|
|
20240912,173700,260516759,654,654,654,654,0
|
|
20240912,173600,260516759,654,654,654,654,0
|
|
20240912,173500,260516759,654,654,654,654,0
|
|
20240912,173400,260516759,654,654,654,654,0
|
|
20240912,173300,260516759,654,654,654,654,0
|
|
20240912,173200,260516759,654,654,654,654,0
|
|
20240912,173100,260516759,654,654,654,654,0
|
|
20240912,173000,260516759,654,654,654,654,0
|
|
20240912,172900,260516759,654,654,654,654,0
|
|
20240912,172800,260516759,654,654,654,654,0
|
|
20240912,172700,260516759,654,654,654,654,0
|
|
20240912,172600,260516759,654,654,654,654,0
|
|
20240912,172500,260516759,654,654,654,654,0
|
|
20240912,172400,260516759,654,654,654,654,0
|
|
20240912,172300,260516759,654,654,654,654,0
|
|
20240912,172200,260516759,654,654,654,654,0
|
|
20240912,172100,260516759,654,654,654,654,0
|
|
20240912,172000,260516759,654,654,654,654,0
|
|
20240912,171900,260516759,654,654,654,654,0
|
|
20240912,171800,260516759,654,654,654,654,0
|
|
20240912,171700,260516759,654,654,654,654,20669
|
|
20240912,171600,260516759,654,654,654,654,0
|
|
20240912,171500,260516759,654,654,654,654,0
|
|
20240912,171400,260516759,654,654,654,654,0
|
|
20240912,171300,260516759,654,654,654,654,0
|
|
20240912,171200,260516759,654,654,654,654,0
|
|
20240912,171100,260516759,654,654,654,654,0
|
|
20240912,171000,260516759,654,654,654,654,0
|
|
20240912,170900,260516759,654,654,654,654,0
|
|
20240912,170800,260516759,654,654,654,654,0
|
|
20240912,170700,260516759,654,654,654,654,0
|
|
20240912,170600,260516759,654,654,654,654,0
|
|
20240912,170500,260516759,654,654,654,654,0
|
|
20240912,170400,260516759,654,654,654,654,0
|
|
20240912,170300,260516759,654,654,654,654,0
|
|
20240912,170200,260516759,654,654,654,654,0
|
|
20240912,170100,260516759,654,654,654,654,0
|
|
20240912,170000,260516759,654,654,654,654,0
|
|
20240912,165900,260516759,654,654,654,654,0
|
|
20240912,165800,260516759,654,654,654,654,0
|
|
20240912,165700,260516759,654,654,654,654,0
|
|
20240912,165600,260516759,654,654,654,654,0
|
|
20240912,165500,260516759,654,654,654,654,0
|
|
20240912,165400,260516759,654,654,654,654,0
|
|
20240912,165300,260516759,654,654,654,654,0
|
|
20240912,165200,260516759,654,654,654,654,0
|
|
20240912,165100,260516759,654,654,654,654,0
|
|
20240912,165000,260516759,654,654,654,654,0
|
|
20240912,164900,260516759,654,654,654,654,0
|
|
20240912,164800,260516759,654,654,654,654,0
|
|
20240912,164700,260516759,654,654,654,654,20669
|
|
20240912,164600,260516759,654,654,654,654,0
|
|
20240912,164500,260516759,654,654,654,654,0
|
|
20240912,164400,260516759,654,654,654,654,0
|
|
20240912,164300,260516759,654,654,654,654,0
|
|
20240912,164200,260516759,654,654,654,654,0
|
|
20240912,164100,260516759,654,654,654,654,0
|
|
20240912,164000,260516759,654,654,654,654,0
|
|
20240912,163900,260516759,654,654,654,654,0
|
|
20240912,163800,260516759,654,654,654,654,0
|
|
20240912,163700,260516759,654,654,654,654,0
|
|
20240912,163600,260516759,654,654,654,654,0
|
|
20240912,163500,260516759,654,654,654,654,0
|
|
20240912,163400,260516759,654,654,654,654,0
|
|
20240912,163300,260516759,654,654,654,654,0
|
|
20240912,163200,260516759,654,654,654,654,0
|
|
20240912,163100,260516759,654,654,654,654,0
|
|
20240912,163000,260516759,654,654,654,654,0
|
|
20240912,162900,260516759,654,654,654,654,0
|
|
20240912,162800,260516759,654,654,654,654,0
|
|
20240912,162700,260516759,654,654,654,654,0
|
|
20240912,162600,260516759,654,654,654,654,0
|
|
20240912,162500,260516759,654,654,654,654,0
|
|
20240912,162400,260516759,654,654,654,654,0
|
|
20240912,162300,260516759,654,654,654,654,0
|
|
20240912,162200,260516759,654,654,654,654,0
|
|
20240912,162100,260516759,654,654,654,654,0
|
|
20240912,162000,260516759,654,654,654,654,0
|
|
20240912,161900,260516759,654,654,654,654,0
|
|
20240912,161800,260516759,654,654,654,654,0
|
|
20240912,161700,260516759,654,654,654,654,20669
|
|
20240912,161600,260516759,654,654,654,654,0
|
|
20240912,161500,260516759,654,654,654,654,0
|
|
20240912,161400,260516759,654,654,654,654,0
|
|
20240912,161300,260516759,654,654,654,654,0
|
|
20240912,161200,260516759,654,654,654,654,0
|
|
20240912,161100,260516759,654,654,654,654,0
|
|
20240912,161000,260516759,654,654,654,654,0
|
|
20240912,160900,260516759,654,654,654,654,0
|
|
20240912,160800,260516759,654,654,654,654,0
|
|
20240912,160700,260516759,654,654,654,654,0
|
|
20240912,160600,260516759,654,654,654,654,0
|
|
20240912,160500,260516759,654,654,654,654,0
|
|
20240912,160400,260516759,654,654,654,654,0
|
|
20240912,160300,260516759,654,654,654,654,0
|
|
20240912,160200,260516759,654,654,654,654,0
|
|
20240912,160100,260516759,654,654,654,654,0
|
|
20240912,160000,260516759,654,654,654,654,0
|
|
20240912,155900,260516759,654,654,654,654,0
|
|
20240912,155800,260516759,654,654,654,654,0
|
|
20240912,155700,260516759,654,654,654,654,0
|
|
20240912,155600,260516759,654,654,654,654,0
|
|
20240912,155500,260516759,654,654,654,654,0
|
|
20240912,155400,260516759,654,654,654,654,0
|
|
20240912,155300,260516759,654,654,654,654,0
|
|
20240912,155200,260516759,654,654,654,654,0
|
|
20240912,155100,260516759,654,654,654,654,0
|
|
20240912,155000,260516759,654,654,654,654,0
|
|
20240912,154900,260516759,654,654,654,654,0
|
|
20240912,154800,260516759,654,654,654,654,0
|
|
20240912,154700,260516759,654,654,654,654,20669
|
|
20240912,154600,260516759,654,654,654,654,0
|
|
20240912,154500,260516759,654,654,654,654,0
|
|
20240912,154400,260516759,654,654,654,654,0
|
|
20240912,154300,260516759,654,654,654,654,0
|
|
20240912,154200,260516759,654,654,654,654,0
|
|
20240912,154100,260516759,654,654,654,654,0
|
|
20240912,154000,260516759,654,654,654,654,0
|
|
20240912,153900,260516759,654,654,654,654,0
|
|
20240912,153800,260516759,654,654,654,654,0
|
|
20240912,153700,260516759,654,654,654,654,0
|
|
20240912,153600,260516759,654,654,654,654,0
|
|
20240912,153500,260516759,654,654,654,654,0
|
|
20240912,153400,260516759,654,654,654,654,0
|
|
20240912,153300,260516759,654,654,654,654,0
|
|
20240912,153200,260516759,654,654,654,654,0
|
|
20240912,153100,260516759,654,654,654,654,0
|
|
20240912,153000,260516759,654,654,654,654,20669
|
|
20240912,152900,246999233,654,654,654,654,0
|
|
20240912,152800,246999233,654,654,654,654,0
|
|
20240912,152700,246999233,654,654,654,654,0
|
|
20240912,152600,246999233,654,654,654,654,0
|
|
20240912,152500,246999233,654,654,654,654,0
|
|
20240912,152400,246999233,654,654,654,654,0
|
|
20240912,152300,246999233,654,654,654,654,0
|
|
20240912,152200,246999233,654,654,654,654,0
|
|
20240912,152100,246999233,654,654,654,654,0
|
|
20240912,152000,246999233,654,654,654,654,0
|
|
20240912,151900,246999233,654,653,654,653,630
|
|
20240912,151800,246587383,653,653,653,653,0
|
|
20240912,151700,246587383,653,654,654,653,3697
|
|
20240912,151600,244171152,654,654,654,654,2
|
|
20240912,151500,244169844,654,654,654,654,190
|
|
20240912,151400,244045584,654,654,654,654,81
|
|
20240912,151300,243992610,653,653,653,653,0
|
|
20240912,151200,243992610,653,653,653,653,2000
|
|
20240912,151100,242686610,653,651,653,651,1453
|
|
20240912,151000,241740703,653,652,653,651,1383
|
|
20240912,150900,240840367,652,652,652,652,90
|
|
20240912,150800,240781687,653,653,653,653,0
|
|
20240912,150700,240781687,653,652,653,652,1371
|
|
20240912,150600,239887794,652,652,652,652,840
|
|
20240912,150500,239340114,652,652,652,652,0
|
|
20240912,150400,239340114,652,652,652,652,0
|
|
20240912,150300,239340114,652,653,653,652,514
|
|
20240912,150200,239004503,653,654,654,653,57
|
|
20240912,150100,238967277,654,654,654,654,1
|
|
20240912,150000,238966623,652,652,652,652,0
|
|
20240912,145900,238966623,652,652,652,652,3
|
|
20240912,145800,238964667,654,653,654,653,2002
|
|
20240912,145700,237655921,653,653,653,653,0
|
|
20240912,145600,237655921,653,653,653,653,0
|
|
20240912,145500,237655921,653,653,653,653,0
|
|
20240912,145400,237655921,653,652,653,652,3100
|
|
20240912,145300,235631721,653,653,653,653,100
|
|
20240912,145200,235566421,652,653,653,652,230
|
|
20240912,145100,235416261,653,653,653,653,10
|
|
20240912,145000,235409731,653,653,653,653,10
|
|
20240912,144900,235403201,653,652,653,652,14
|
|
20240912,144800,235394072,652,652,652,652,20
|
|
20240912,144700,235381032,653,653,653,653,0
|
|
20240912,144600,235381032,653,653,653,653,0
|
|
20240912,144500,235381032,653,653,653,653,0
|
|
20240912,144400,235381032,653,653,653,653,0
|
|
20240912,144300,235381032,653,653,653,653,30
|
|
20240912,144200,235361442,653,653,653,653,1
|
|
20240912,144100,235360789,651,651,651,651,0
|
|
20240912,144000,235360789,651,651,651,651,0
|
|
20240912,143900,235360789,651,651,651,651,100
|
|
20240912,143800,235295689,651,651,651,651,0
|
|
20240912,143700,235295689,651,651,651,651,0
|
|
20240912,143600,235295689,651,651,651,651,0
|
|
20240912,143500,235295689,651,651,651,651,0
|
|
20240912,143400,235295689,651,651,651,651,0
|
|
20240912,143300,235295689,651,651,651,651,1000
|
|
20240912,143200,234644689,652,652,652,652,510
|
|
20240912,143100,234312169,652,652,652,652,9
|
|
20240912,143000,234306301,652,652,652,652,0
|
|
20240912,142900,234306301,652,652,652,652,0
|
|
20240912,142800,234306301,652,652,652,652,4
|
|
20240912,142700,234303693,652,652,652,652,0
|
|
20240912,142600,234303693,652,651,652,651,2876
|
|
20240912,142500,232431416,651,651,651,651,200
|
|
20240912,142400,232301216,653,653,653,653,1495
|
|
20240912,142300,231324981,653,653,653,653,0
|
|
20240912,142200,231324981,653,653,653,653,0
|
|
20240912,142100,231324981,653,653,653,653,0
|
|
20240912,142000,231324981,653,652,653,652,331
|
|
20240912,141900,231109027,652,652,652,652,155
|
|
20240912,141800,231007967,651,652,652,651,35
|
|
20240912,141700,230985180,652,652,652,652,0
|
|
20240912,141600,230985180,652,652,652,652,485
|
|
20240912,141500,230668960,652,652,652,652,0
|
|
20240912,141400,230668960,652,652,652,652,0
|
|
20240912,141300,230668960,652,652,652,652,100
|
|
20240912,141200,230603760,652,652,652,652,0
|
|
20240912,141100,230603760,652,652,652,652,0
|
|
20240912,141000,230603760,652,652,652,652,30
|
|
20240912,140900,230584200,653,653,653,653,0
|
|
20240912,140800,230584200,653,653,653,653,0
|
|
20240912,140700,230584200,653,653,653,653,0
|
|
20240912,140600,230584200,653,653,653,653,0
|
|
20240912,140500,230584200,653,653,653,653,0
|
|
20240912,140400,230584200,653,651,653,651,206
|
|
20240912,140300,230450082,652,652,652,652,5
|
|
20240912,140200,230446822,652,652,652,652,0
|
|
20240912,140100,230446822,652,652,652,652,0
|
|
20240912,140000,230446822,652,652,652,652,0
|
|
20240912,135900,230446822,652,652,652,652,2
|
|
20240912,135800,230445518,652,652,652,652,0
|
|
20240912,135700,230445518,652,653,653,652,501
|
|
20240912,135600,230118366,653,653,653,653,0
|
|
20240912,135500,230118366,653,653,653,653,0
|
|
20240912,135400,230118366,653,653,653,653,0
|
|
20240912,135300,230118366,653,653,653,653,0
|
|
20240912,135200,230118366,653,653,653,653,102
|
|
20240912,135100,230051760,653,652,653,652,101
|
|
20240912,135000,229985907,653,653,653,653,0
|
|
20240912,134900,229985907,653,653,653,653,1
|
|
20240912,134800,229985254,652,652,652,652,0
|
|
20240912,134700,229985254,652,652,652,652,0
|
|
20240912,134600,229985254,652,653,653,652,1190
|
|
20240912,134500,229208384,653,653,653,653,1290
|
|
20240912,134400,228366014,652,652,653,652,206
|
|
20240912,134300,228231701,653,653,653,653,40
|
|
20240912,134200,228205581,653,653,653,653,36
|
|
20240912,134100,228182073,653,654,654,653,1254
|
|
20240912,134000,227363132,654,654,654,654,0
|
|
20240912,133900,227363132,654,654,654,654,0
|
|
20240912,133800,227363132,654,654,654,654,0
|
|
20240912,133700,227363132,654,654,654,654,30
|
|
20240912,133600,227343512,654,654,654,654,100
|
|
20240912,133500,227278112,654,654,654,654,150
|
|
20240912,133400,227180012,654,654,654,654,150
|
|
20240912,133300,227081912,653,653,653,653,1
|
|
20240912,133200,227081259,654,653,654,653,493
|
|
20240912,133100,226759329,653,653,653,653,100
|
|
20240912,133000,226694029,653,653,653,653,100
|
|
20240912,132900,226628729,653,653,653,653,150
|
|
20240912,132800,226530779,653,652,653,652,350
|
|
20240912,132700,226302519,652,652,652,652,0
|
|
20240912,132600,226302519,652,652,652,651,653
|
|
20240912,132500,225876764,652,652,652,652,1
|
|
20240912,132400,225876112,652,652,652,652,0
|
|
20240912,132300,225876112,652,652,652,652,1
|
|
20240912,132200,225875460,652,652,652,652,100
|
|
20240912,132100,225810260,651,651,651,651,100
|
|
20240912,132000,225745160,653,653,653,653,104
|
|
20240912,131900,225677248,652,652,652,652,3002
|
|
20240912,131800,223719944,653,652,653,652,6548
|
|
20240912,131700,219446100,652,652,652,652,2001
|
|
20240912,131600,218141448,652,652,652,652,0
|
|
20240912,131500,218141448,652,652,652,652,0
|
|
20240912,131400,218141448,652,652,652,652,10
|
|
20240912,131300,218134928,652,651,652,651,1018
|
|
20240912,131200,217471204,651,651,651,651,0
|
|
20240912,131100,217471204,651,651,651,651,100
|
|
20240912,131000,217406104,651,651,651,651,0
|
|
20240912,130900,217406104,651,651,651,651,0
|
|
20240912,130800,217406104,651,653,653,651,988
|
|
20240912,130700,216762816,653,653,653,653,130
|
|
20240912,130600,216677926,653,653,653,653,733
|
|
20240912,130500,216199277,653,652,653,652,3439
|
|
20240912,130400,213957047,652,652,652,652,0
|
|
20240912,130300,213957047,652,652,652,652,0
|
|
20240912,130200,213957047,652,652,652,652,0
|
|
20240912,130100,213957047,652,652,652,652,0
|
|
20240912,130000,213957047,652,652,652,652,0
|
|
20240912,125900,213957047,652,651,652,651,727
|
|
20240912,125800,213483069,651,651,651,649,327
|
|
20240912,125700,213270242,652,652,652,652,135
|
|
20240912,125600,213182222,652,652,652,652,502
|
|
20240912,125500,212854918,651,651,651,651,200
|
|
20240912,125400,212724718,652,651,652,651,7918
|
|
20240912,125300,207566481,650,650,650,650,0
|
|
20240912,125200,207566481,650,650,650,650,0
|
|
20240912,125100,207566481,650,650,650,650,0
|
|
20240912,125000,207566481,650,650,650,650,4242
|
|
20240912,124900,204809181,651,651,651,651,0
|
|
20240912,124800,204809181,651,651,651,651,0
|
|
20240912,124700,204809181,651,651,651,651,0
|
|
20240912,124600,204809181,651,651,651,651,2000
|
|
20240912,124500,203507181,651,651,651,651,0
|
|
20240912,124400,203507181,651,650,651,650,2177
|
|
20240912,124300,202092018,650,650,650,650,0
|
|
20240912,124200,202092018,650,650,650,650,0
|
|
20240912,124100,202092018,650,650,650,650,0
|
|
20240912,124000,202092018,650,650,650,650,0
|
|
20240912,123900,202092018,650,650,650,650,0
|
|
20240912,123800,202092018,650,650,650,650,5
|
|
20240912,123700,202088768,648,648,648,648,0
|
|
20240912,123600,202088768,648,648,648,648,11
|
|
20240912,123500,202081640,650,650,650,650,0
|
|
20240912,123400,202081640,650,650,650,650,0
|
|
20240912,123300,202081640,650,649,650,649,118
|
|
20240912,123200,202005000,649,649,649,649,0
|
|
20240912,123100,202005000,649,649,649,649,67
|
|
20240912,123000,201961517,649,649,649,649,0
|
|
20240912,122900,201961517,649,649,649,649,0
|
|
20240912,122800,201961517,649,649,649,649,0
|
|
20240912,122700,201961517,649,649,649,649,206
|
|
20240912,122600,201827823,649,649,649,649,0
|
|
20240912,122500,201827823,649,649,649,649,0
|
|
20240912,122400,201827823,649,649,649,649,2
|
|
20240912,122300,201826525,648,648,648,648,300
|
|
20240912,122200,201632125,649,649,649,649,0
|
|
20240912,122100,201632125,649,649,649,649,0
|
|
20240912,122000,201632125,649,649,649,649,630
|
|
20240912,121900,201223255,649,647,649,647,21
|
|
20240912,121800,201209638,649,649,649,649,0
|
|
20240912,121700,201209638,649,649,649,649,1
|
|
20240912,121600,201208989,648,648,648,648,2000
|
|
20240912,121500,199912989,648,648,648,648,0
|
|
20240912,121400,199912989,648,648,648,648,0
|
|
20240912,121300,199912989,648,648,648,648,9
|
|
20240912,121200,199907157,650,650,650,650,0
|
|
20240912,121100,199907157,650,650,650,650,0
|
|
20240912,121000,199907157,650,650,650,650,200
|
|
20240912,120900,199777157,650,650,650,650,131
|
|
20240912,120800,199692007,650,650,650,650,0
|
|
20240912,120700,199692007,650,650,650,650,3
|
|
20240912,120600,199690057,649,649,649,649,0
|
|
20240912,120500,199690057,649,649,649,649,200
|
|
20240912,120400,199560257,648,648,648,648,2000
|
|
20240912,120300,198264257,650,650,650,650,0
|
|
20240912,120200,198264257,650,650,650,650,0
|
|
20240912,120100,198264257,650,650,650,650,4
|
|
20240912,120000,198261657,650,649,650,649,953
|
|
20240912,115900,197643159,650,650,650,650,0
|
|
20240912,115800,197643159,650,650,650,650,0
|
|
20240912,115700,197643159,650,650,650,650,0
|
|
20240912,115600,197643159,650,650,650,650,13
|
|
20240912,115500,197634709,650,650,650,650,0
|
|
20240912,115400,197634709,650,650,650,649,802
|
|
20240912,115300,197114209,649,649,649,649,904
|
|
20240912,115200,196527513,649,649,649,649,505
|
|
20240912,115100,196199768,650,650,650,650,0
|
|
20240912,115000,196199768,650,649,650,649,10
|
|
20240912,114900,196193273,650,650,650,650,0
|
|
20240912,114800,196193273,650,650,650,650,0
|
|
20240912,114700,196193273,650,650,650,650,29
|
|
20240912,114600,196174423,650,650,650,650,0
|
|
20240912,114500,196174423,650,650,650,650,18
|
|
20240912,114400,196162723,650,650,650,650,0
|
|
20240912,114300,196162723,650,650,650,650,0
|
|
20240912,114200,196162723,650,650,650,650,20
|
|
20240912,114100,196149723,650,650,650,650,200
|
|
20240912,114000,196019723,650,650,650,650,5
|
|
20240912,113900,196016473,650,650,650,650,0
|
|
20240912,113800,196016473,650,650,650,650,0
|
|
20240912,113700,196016473,650,650,650,650,211
|
|
20240912,113600,195879323,651,651,651,651,13
|
|
20240912,113500,195870860,651,651,651,651,0
|
|
20240912,113400,195870860,651,651,651,651,5
|
|
20240912,113300,195867605,649,649,649,649,0
|
|
20240912,113200,195867605,649,649,649,649,0
|
|
20240912,113100,195867605,649,649,649,649,41
|
|
20240912,113000,195840996,649,649,649,649,0
|
|
20240912,112900,195840996,649,650,650,649,4181
|
|
20240912,112800,193125605,651,651,651,651,31
|
|
20240912,112700,193105424,652,652,652,652,0
|
|
20240912,112600,193105424,652,652,652,652,0
|
|
20240912,112500,193105424,652,652,652,652,2
|
|
20240912,112400,193104120,651,651,651,651,1000
|
|
20240912,112300,192453120,652,652,652,652,0
|
|
20240912,112200,192453120,652,652,652,652,5439
|
|
20240912,112100,188906892,651,651,651,651,2546
|
|
20240912,112000,187249446,651,651,651,651,10
|
|
20240912,111900,187242936,651,651,651,651,115
|
|
20240912,111800,187168071,651,651,651,651,0
|
|
20240912,111700,187168071,651,651,651,651,0
|
|
20240912,111600,187168071,651,651,651,651,0
|
|
20240912,111500,187168071,651,651,651,651,5
|
|
20240912,111400,187164816,651,651,651,651,18
|
|
20240912,111300,187153098,651,651,651,651,0
|
|
20240912,111200,187153098,651,651,651,651,0
|
|
20240912,111100,187153098,651,651,651,651,100
|
|
20240912,111000,187087998,651,651,651,651,1
|
|
20240912,110900,187087347,651,650,651,650,102
|
|
20240912,110800,187021046,651,651,651,651,0
|
|
20240912,110700,187021046,651,651,652,651,1535
|
|
20240912,110600,186021759,651,651,651,651,3474
|
|
20240912,110500,183760185,650,649,650,649,8320
|
|
20240912,110400,178355024,649,649,649,649,0
|
|
20240912,110300,178355024,649,649,649,649,410
|
|
20240912,110200,178088934,649,649,649,649,0
|
|
20240912,110100,178088934,649,649,649,649,52
|
|
20240912,110000,178055186,648,648,648,648,0
|
|
20240912,105900,178055186,648,648,648,648,8
|
|
20240912,105800,178050002,648,648,648,648,10321
|
|
20240912,105700,171361994,648,648,648,647,12440
|
|
20240912,105600,163300949,648,648,648,648,30
|
|
20240912,105500,163281509,648,648,648,648,44
|
|
20240912,105400,163252997,647,647,647,647,0
|
|
20240912,105300,163252997,647,647,647,647,200
|
|
20240912,105200,163123597,647,647,647,647,30
|
|
20240912,105100,163104187,647,647,647,647,0
|
|
20240912,105000,163104187,647,647,647,647,0
|
|
20240912,104900,163104187,647,647,647,647,2
|
|
20240912,104800,163102893,647,647,647,647,0
|
|
20240912,104700,163102893,647,647,647,647,0
|
|
20240912,104600,163102893,647,647,647,647,1
|
|
20240912,104500,163102246,648,648,648,648,0
|
|
20240912,104400,163102246,648,648,648,648,24
|
|
20240912,104300,163086694,648,648,648,648,0
|
|
20240912,104200,163086694,648,648,648,648,0
|
|
20240912,104100,163086694,648,648,648,648,0
|
|
20240912,104000,163086694,648,647,648,647,664
|
|
20240912,103900,162656918,647,647,647,647,0
|
|
20240912,103800,162656918,647,647,647,647,0
|
|
20240912,103700,162656918,647,647,647,647,211
|
|
20240912,103600,162520401,647,647,647,647,3
|
|
20240912,103500,162518460,646,646,646,646,4
|
|
20240912,103400,162515876,647,647,647,647,0
|
|
20240912,103300,162515876,647,647,647,647,0
|
|
20240912,103200,162515876,647,647,647,647,3000
|
|
20240912,103100,160574876,647,646,647,646,1013
|
|
20240912,103000,159920469,647,647,647,647,14
|
|
20240912,102900,159911411,646,646,646,646,15
|
|
20240912,102800,159901721,646,646,646,646,0
|
|
20240912,102700,159901721,646,646,646,646,92
|
|
20240912,102600,159842289,646,647,647,646,38
|
|
20240912,102500,159817713,647,647,647,647,1
|
|
20240912,102400,159817066,647,647,647,647,0
|
|
20240912,102300,159817066,647,647,647,647,0
|
|
20240912,102200,159817066,647,647,647,647,0
|
|
20240912,102100,159817066,647,647,647,647,8
|
|
20240912,102000,159811890,646,646,646,646,0
|
|
20240912,101900,159811890,646,646,646,646,1145
|
|
20240912,101800,159072220,646,646,646,646,0
|
|
20240912,101700,159072220,646,646,646,646,0
|
|
20240912,101600,159072220,646,646,646,646,485
|
|
20240912,101500,158758910,646,644,646,644,69
|
|
20240912,101400,158714468,644,645,645,644,173
|
|
20240912,101300,158602991,646,646,646,646,3
|
|
20240912,101200,158601053,646,646,646,646,31
|
|
20240912,101100,158581027,647,647,647,647,10
|
|
20240912,101000,158574557,647,647,647,647,743
|
|
20240912,100900,158093836,645,645,645,645,1222
|
|
20240912,100800,157305646,647,647,647,647,9
|
|
20240912,100700,157299823,647,647,647,647,5000
|
|
20240912,100600,154064823,647,646,647,646,5066
|
|
20240912,100500,150792182,647,646,647,646,143
|
|
20240912,100400,150699799,646,645,646,645,11
|
|
20240912,100300,150692700,645,646,646,643,58865
|
|
20240912,100200,112834963,647,648,648,647,5
|
|
20240912,100100,112831724,647,647,648,647,32
|
|
20240912,100000,112811017,648,647,648,646,1026
|
|
20240912,095900,112148159,648,648,648,648,11
|
|
20240912,095800,112141031,647,647,647,647,500
|
|
20240912,095700,111817531,648,649,649,648,293
|
|
20240912,095600,111627380,649,649,649,649,0
|
|
20240912,095500,111627380,649,649,649,649,55
|
|
20240912,095400,111591685,650,650,650,650,34
|
|
20240912,095300,111569585,651,651,651,651,6
|
|
20240912,095200,111565679,648,650,650,648,3323
|
|
20240912,095100,109406788,650,651,651,650,230
|
|
20240912,095000,109257258,650,650,650,650,501
|
|
20240912,094900,108931608,650,650,651,650,2005
|
|
20240912,094800,107628356,651,651,652,651,3613
|
|
20240912,094700,105276288,651,649,651,649,11698
|
|
20240912,094600,97662997,650,650,650,650,0
|
|
20240912,094500,97662997,650,650,650,650,9206
|
|
20240912,094400,91679097,650,651,651,650,1801
|
|
20240912,094300,90507446,651,651,651,651,13
|
|
20240912,094200,90498983,650,650,650,650,5
|
|
20240912,094100,90495733,650,648,650,648,55538
|
|
20240912,094000,54469431,648,648,648,648,29
|
|
20240912,093900,54450639,648,648,649,648,18885
|
|
20240912,093800,42213158,648,648,648,647,1713
|
|
20240912,093700,41104834,648,648,648,648,2
|
|
20240912,093600,41103538,648,647,648,647,315
|
|
20240912,093500,40899731,648,648,648,648,0
|
|
20240912,093400,40899731,648,648,648,648,0
|
|
20240912,093300,40899731,648,648,648,648,5
|
|
20240912,093200,40896491,647,647,647,647,3
|
|
20240912,093100,40894550,647,647,648,647,104
|
|
20240912,093000,40827259,648,647,649,647,5112
|
|
20240912,092900,37514784,647,648,648,647,5891
|
|
20240912,092800,33698016,647,647,647,647,0
|
|
20240912,092700,33698016,647,646,647,646,72
|
|
20240912,092600,33651502,648,649,649,645,1423
|
|
20240912,092500,32732814,649,648,649,645,1713
|
|
20240912,092400,31627019,649,646,649,646,14
|
|
20240912,092300,31617949,646,647,647,646,1000
|
|
20240912,092200,30971901,648,648,648,648,131
|
|
20240912,092100,30887013,648,648,648,648,47
|
|
20240912,092000,30856557,648,648,648,648,32
|
|
20240912,091900,30835821,649,649,649,649,0
|
|
20240912,091800,30835821,649,649,649,649,1
|
|
20240912,091700,30835172,650,649,650,649,6
|
|
20240912,091600,30831273,649,649,650,649,8
|
|
20240912,091500,30826079,649,647,650,647,4749
|
|
20240912,091400,27741918,647,647,647,647,16
|
|
20240912,091300,27731566,647,647,648,647,9
|
|
20240912,091200,27725741,648,649,649,648,17
|
|
20240912,091100,27714709,649,647,649,647,3642
|
|
20240912,091000,25354850,647,646,648,646,29
|
|
20240912,090900,25336109,646,650,650,646,5574
|
|
20240912,090800,21734074,650,650,650,649,7
|
|
20240912,090700,21729526,651,651,651,651,0
|
|
20240912,090600,21729526,651,649,652,649,3523
|
|
20240912,090500,19440376,648,648,648,648,151
|
|
20240912,090400,19342528,648,645,648,645,12864
|
|
20240912,090300,11037565,642,642,645,642,7107
|
|
20240912,090200,6465533,643,643,643,643,2206
|
|
20240912,090100,5047075,643,642,643,642,1605
|
|
20240912,090000,4015865,641,641,641,641,6265
|