664 lines
29 KiB
CSV
664 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200100,127033725,385,385,385,385,19404
|
|
20240902,200000,127033725,385,385,385,385,0
|
|
20240902,195900,127033725,385,385,385,385,0
|
|
20240902,195800,127033725,385,385,385,385,0
|
|
20240902,195700,127033725,385,385,385,385,0
|
|
20240902,195600,127033725,385,385,385,385,0
|
|
20240902,195500,127033725,385,385,385,385,0
|
|
20240902,195400,127033725,385,385,385,385,0
|
|
20240902,195300,127033725,385,385,385,385,0
|
|
20240902,195200,127033725,385,385,385,385,0
|
|
20240902,195100,127033725,385,385,385,385,0
|
|
20240902,195000,127033725,385,385,385,385,0
|
|
20240902,194900,127033725,385,385,385,385,0
|
|
20240902,194800,127033725,385,385,385,385,0
|
|
20240902,194700,127033725,385,385,385,385,0
|
|
20240902,194600,127033725,385,385,385,385,0
|
|
20240902,194500,127033725,385,385,385,385,0
|
|
20240902,194400,127033725,385,385,385,385,0
|
|
20240902,194300,127033725,385,385,385,385,0
|
|
20240902,194200,127033725,385,385,385,385,0
|
|
20240902,194100,127033725,385,385,385,385,0
|
|
20240902,194000,127033725,385,385,385,385,0
|
|
20240902,193900,127033725,385,385,385,385,0
|
|
20240902,193800,127033725,385,385,385,385,0
|
|
20240902,193700,127033725,385,385,385,385,0
|
|
20240902,193600,127033725,385,385,385,385,0
|
|
20240902,193500,127033725,385,385,385,385,0
|
|
20240902,193400,127033725,385,385,385,385,0
|
|
20240902,193300,127033725,385,385,385,385,0
|
|
20240902,193200,127033725,385,385,385,385,0
|
|
20240902,193100,127033725,385,385,385,385,19404
|
|
20240902,193000,127033725,385,385,385,385,0
|
|
20240902,192900,127033725,385,385,385,385,0
|
|
20240902,192800,127033725,385,385,385,385,0
|
|
20240902,192700,127033725,385,385,385,385,0
|
|
20240902,192600,127033725,385,385,385,385,0
|
|
20240902,192500,127033725,385,385,385,385,0
|
|
20240902,192400,127033725,385,385,385,385,0
|
|
20240902,192300,127033725,385,385,385,385,0
|
|
20240902,192200,127033725,385,385,385,385,0
|
|
20240902,192100,127033725,385,385,385,385,0
|
|
20240902,192000,127033725,385,385,385,385,0
|
|
20240902,191900,127033725,385,385,385,385,0
|
|
20240902,191800,127033725,385,385,385,385,0
|
|
20240902,191700,127033725,385,385,385,385,0
|
|
20240902,191600,127033725,385,385,385,385,0
|
|
20240902,191500,127033725,385,385,385,385,0
|
|
20240902,191400,127033725,385,385,385,385,0
|
|
20240902,191300,127033725,385,385,385,385,0
|
|
20240902,191200,127033725,385,385,385,385,0
|
|
20240902,191100,127033725,385,385,385,385,0
|
|
20240902,191000,127033725,385,385,385,385,0
|
|
20240902,190900,127033725,385,385,385,385,0
|
|
20240902,190800,127033725,385,385,385,385,0
|
|
20240902,190700,127033725,385,385,385,385,0
|
|
20240902,190600,127033725,385,385,385,385,0
|
|
20240902,190500,127033725,385,385,385,385,0
|
|
20240902,190400,127033725,385,385,385,385,0
|
|
20240902,190300,127033725,385,385,385,385,0
|
|
20240902,190200,127033725,385,385,385,385,0
|
|
20240902,190100,127033725,385,385,385,385,19404
|
|
20240902,190000,127033725,385,385,385,385,0
|
|
20240902,185900,127033725,385,385,385,385,0
|
|
20240902,185800,127033725,385,385,385,385,0
|
|
20240902,185700,127033725,385,385,385,385,0
|
|
20240902,185600,127033725,385,385,385,385,0
|
|
20240902,185500,127033725,385,385,385,385,0
|
|
20240902,185400,127033725,385,385,385,385,0
|
|
20240902,185300,127033725,385,385,385,385,0
|
|
20240902,185200,127033725,385,385,385,385,0
|
|
20240902,185100,127033725,385,385,385,385,0
|
|
20240902,185000,127033725,385,385,385,385,0
|
|
20240902,184900,127033725,385,385,385,385,0
|
|
20240902,184800,127033725,385,385,385,385,0
|
|
20240902,184700,127033725,385,385,385,385,0
|
|
20240902,184600,127033725,385,385,385,385,0
|
|
20240902,184500,127033725,385,385,385,385,0
|
|
20240902,184400,127033725,385,385,385,385,0
|
|
20240902,184300,127033725,385,385,385,385,0
|
|
20240902,184200,127033725,385,385,385,385,0
|
|
20240902,184100,127033725,385,385,385,385,0
|
|
20240902,184000,127033725,385,385,385,385,0
|
|
20240902,183900,127033725,385,385,385,385,0
|
|
20240902,183800,127033725,385,385,385,385,0
|
|
20240902,183700,127033725,385,385,385,385,0
|
|
20240902,183600,127033725,385,385,385,385,0
|
|
20240902,183500,127033725,385,385,385,385,0
|
|
20240902,183400,127033725,385,385,385,385,0
|
|
20240902,183300,127033725,385,385,385,385,0
|
|
20240902,183200,127033725,385,385,385,385,0
|
|
20240902,183100,127033725,385,385,385,385,19404
|
|
20240902,183000,127033725,385,385,385,385,0
|
|
20240902,182900,127033725,385,385,385,385,0
|
|
20240902,182800,127033725,385,385,385,385,0
|
|
20240902,182700,127033725,385,385,385,385,0
|
|
20240902,182600,127033725,385,385,385,385,0
|
|
20240902,182500,127033725,385,385,385,385,0
|
|
20240902,182400,127033725,385,385,385,385,0
|
|
20240902,182300,127033725,385,385,385,385,0
|
|
20240902,182200,127033725,385,385,385,385,0
|
|
20240902,182100,127033725,385,385,385,385,0
|
|
20240902,182000,127033725,385,385,385,385,0
|
|
20240902,181900,127033725,385,385,385,385,0
|
|
20240902,181800,127033725,385,385,385,385,0
|
|
20240902,181700,127033725,385,385,385,385,0
|
|
20240902,181600,127033725,385,385,385,385,0
|
|
20240902,181500,127033725,385,385,385,385,0
|
|
20240902,181400,127033725,385,385,385,385,0
|
|
20240902,181300,127033725,385,385,385,385,0
|
|
20240902,181200,127033725,385,385,385,385,0
|
|
20240902,181100,127033725,385,385,385,385,0
|
|
20240902,181000,127033725,385,385,385,385,0
|
|
20240902,180900,127033725,385,385,385,385,0
|
|
20240902,180800,127033725,385,385,385,385,0
|
|
20240902,180700,127033725,385,385,385,385,0
|
|
20240902,180600,127033725,385,385,385,385,0
|
|
20240902,180500,127033725,385,385,385,385,0
|
|
20240902,180400,127033725,385,385,385,385,0
|
|
20240902,180300,127033725,385,385,385,385,0
|
|
20240902,180200,127033725,385,385,385,385,0
|
|
20240902,180100,127033725,385,385,385,385,19404
|
|
20240902,180000,127033725,385,385,385,385,0
|
|
20240902,175900,127033725,385,385,385,385,0
|
|
20240902,175800,127033725,385,385,385,385,0
|
|
20240902,175700,127033725,385,385,385,385,0
|
|
20240902,175600,127033725,385,385,385,385,0
|
|
20240902,175500,127033725,385,385,385,385,0
|
|
20240902,175400,127033725,385,385,385,385,0
|
|
20240902,175300,127033725,385,385,385,385,0
|
|
20240902,175200,127033725,385,385,385,385,0
|
|
20240902,175100,127033725,385,385,385,385,0
|
|
20240902,175000,127033725,385,385,385,385,0
|
|
20240902,174900,127033725,385,385,385,385,0
|
|
20240902,174800,127033725,385,385,385,385,0
|
|
20240902,174700,127033725,385,385,385,385,0
|
|
20240902,174600,127033725,385,385,385,385,0
|
|
20240902,174500,127033725,385,385,385,385,0
|
|
20240902,174400,127033725,385,385,385,385,0
|
|
20240902,174300,127033725,385,385,385,385,0
|
|
20240902,174200,127033725,385,385,385,385,0
|
|
20240902,174100,127033725,385,385,385,385,0
|
|
20240902,174000,127033725,385,385,385,385,0
|
|
20240902,173900,127033725,385,385,385,385,0
|
|
20240902,173800,127033725,385,385,385,385,0
|
|
20240902,173700,127033725,385,385,385,385,0
|
|
20240902,173600,127033725,385,385,385,385,0
|
|
20240902,173500,127033725,385,385,385,385,0
|
|
20240902,173400,127033725,385,385,385,385,0
|
|
20240902,173300,127033725,385,385,385,385,0
|
|
20240902,173200,127033725,385,385,385,385,0
|
|
20240902,173100,127033725,385,385,385,385,19404
|
|
20240902,173000,127033725,385,385,385,385,0
|
|
20240902,172900,127033725,385,385,385,385,0
|
|
20240902,172800,127033725,385,385,385,385,0
|
|
20240902,172700,127033725,385,385,385,385,0
|
|
20240902,172600,127033725,385,385,385,385,0
|
|
20240902,172500,127033725,385,385,385,385,0
|
|
20240902,172400,127033725,385,385,385,385,0
|
|
20240902,172300,127033725,385,385,385,385,0
|
|
20240902,172200,127033725,385,385,385,385,0
|
|
20240902,172100,127033725,385,385,385,385,0
|
|
20240902,172000,127033725,385,385,385,385,0
|
|
20240902,171900,127033725,385,385,385,385,0
|
|
20240902,171800,127033725,385,385,385,385,0
|
|
20240902,171700,127033725,385,385,385,385,0
|
|
20240902,171600,127033725,385,385,385,385,0
|
|
20240902,171500,127033725,385,385,385,385,0
|
|
20240902,171400,127033725,385,385,385,385,0
|
|
20240902,171300,127033725,385,385,385,385,0
|
|
20240902,171200,127033725,385,385,385,385,0
|
|
20240902,171100,127033725,385,385,385,385,0
|
|
20240902,171000,127033725,385,385,385,385,0
|
|
20240902,170900,127033725,385,385,385,385,0
|
|
20240902,170800,127033725,385,385,385,385,0
|
|
20240902,170700,127033725,385,385,385,385,0
|
|
20240902,170600,127033725,385,385,385,385,0
|
|
20240902,170500,127033725,385,385,385,385,0
|
|
20240902,170400,127033725,385,385,385,385,0
|
|
20240902,170300,127033725,385,385,385,385,0
|
|
20240902,170200,127033725,385,385,385,385,0
|
|
20240902,170100,127033725,385,385,385,385,19404
|
|
20240902,170000,127033725,385,385,385,385,0
|
|
20240902,165900,127033725,385,385,385,385,0
|
|
20240902,165800,127033725,385,385,385,385,0
|
|
20240902,165700,127033725,385,385,385,385,0
|
|
20240902,165600,127033725,385,385,385,385,0
|
|
20240902,165500,127033725,385,385,385,385,0
|
|
20240902,165400,127033725,385,385,385,385,0
|
|
20240902,165300,127033725,385,385,385,385,0
|
|
20240902,165200,127033725,385,385,385,385,0
|
|
20240902,165100,127033725,385,385,385,385,0
|
|
20240902,165000,127033725,385,385,385,385,0
|
|
20240902,164900,127033725,385,385,385,385,0
|
|
20240902,164800,127033725,385,385,385,385,0
|
|
20240902,164700,127033725,385,385,385,385,0
|
|
20240902,164600,127033725,385,385,385,385,0
|
|
20240902,164500,127033725,385,385,385,385,0
|
|
20240902,164400,127033725,385,385,385,385,0
|
|
20240902,164300,127033725,385,385,385,385,0
|
|
20240902,164200,127033725,385,385,385,385,0
|
|
20240902,164100,127033725,385,385,385,385,0
|
|
20240902,164000,127033725,385,385,385,385,0
|
|
20240902,163900,127033725,385,385,385,385,0
|
|
20240902,163800,127033725,385,385,385,385,0
|
|
20240902,163700,127033725,385,385,385,385,0
|
|
20240902,163600,127033725,385,385,385,385,0
|
|
20240902,163500,127033725,385,385,385,385,0
|
|
20240902,163400,127033725,385,385,385,385,0
|
|
20240902,163300,127033725,385,385,385,385,0
|
|
20240902,163200,127033725,385,385,385,385,0
|
|
20240902,163100,127033725,385,385,385,385,19404
|
|
20240902,163000,127033725,385,385,385,385,0
|
|
20240902,162900,127033725,385,385,385,385,0
|
|
20240902,162800,127033725,385,385,385,385,0
|
|
20240902,162700,127033725,385,385,385,385,0
|
|
20240902,162600,127033725,385,385,385,385,0
|
|
20240902,162500,127033725,385,385,385,385,0
|
|
20240902,162400,127033725,385,385,385,385,0
|
|
20240902,162300,127033725,385,385,385,385,0
|
|
20240902,162200,127033725,385,385,385,385,0
|
|
20240902,162100,127033725,385,385,385,385,0
|
|
20240902,162000,127033725,385,385,385,385,0
|
|
20240902,161900,127033725,385,385,385,385,0
|
|
20240902,161800,127033725,385,385,385,385,0
|
|
20240902,161700,127033725,385,385,385,385,0
|
|
20240902,161600,127033725,385,385,385,385,0
|
|
20240902,161500,127033725,385,385,385,385,0
|
|
20240902,161400,127033725,385,385,385,385,0
|
|
20240902,161300,127033725,385,385,385,385,0
|
|
20240902,161200,127033725,385,385,385,385,0
|
|
20240902,161100,127033725,385,385,385,385,0
|
|
20240902,161000,127033725,385,385,385,385,0
|
|
20240902,160900,127033725,385,385,385,385,0
|
|
20240902,160800,127033725,385,385,385,385,0
|
|
20240902,160700,127033725,385,385,385,385,0
|
|
20240902,160600,127033725,385,385,385,385,0
|
|
20240902,160500,127033725,385,385,385,385,0
|
|
20240902,160400,127033725,385,385,385,385,0
|
|
20240902,160300,127033725,385,385,385,385,0
|
|
20240902,160200,127033725,385,385,385,385,0
|
|
20240902,160100,127033725,385,385,385,385,19404
|
|
20240902,160000,127033725,385,385,385,385,0
|
|
20240902,155900,127033725,385,385,385,385,0
|
|
20240902,155800,127033725,385,385,385,385,0
|
|
20240902,155700,127033725,385,385,385,385,0
|
|
20240902,155600,127033725,385,385,385,385,0
|
|
20240902,155500,127033725,385,385,385,385,0
|
|
20240902,155400,127033725,385,385,385,385,0
|
|
20240902,155300,127033725,385,385,385,385,0
|
|
20240902,155200,127033725,385,385,385,385,0
|
|
20240902,155100,127033725,385,385,385,385,0
|
|
20240902,155000,127033725,385,385,385,385,0
|
|
20240902,154900,127033725,385,385,385,385,0
|
|
20240902,154800,127033725,385,385,385,385,0
|
|
20240902,154700,127033725,385,385,385,385,0
|
|
20240902,154600,127033725,385,385,385,385,0
|
|
20240902,154500,127033725,385,385,385,385,0
|
|
20240902,154400,127033725,385,385,385,385,0
|
|
20240902,154300,127033725,385,385,385,385,0
|
|
20240902,154200,127033725,385,385,385,385,0
|
|
20240902,154100,127033725,385,385,385,385,0
|
|
20240902,154000,127033725,385,385,385,385,0
|
|
20240902,153900,127033725,385,385,385,385,0
|
|
20240902,153800,127033725,385,385,385,385,0
|
|
20240902,153700,127033725,385,385,385,385,0
|
|
20240902,153600,127033725,385,385,385,385,0
|
|
20240902,153500,127033725,385,385,385,385,0
|
|
20240902,153400,127033725,385,385,385,385,0
|
|
20240902,153300,127033725,385,385,385,385,0
|
|
20240902,153200,127033725,385,385,385,385,0
|
|
20240902,153100,127033725,385,385,385,385,19404
|
|
20240902,153000,127033725,385,385,385,385,19404
|
|
20240902,152900,119563185,386,386,386,386,0
|
|
20240902,152800,119563185,386,386,386,386,0
|
|
20240902,152700,119563185,386,386,386,386,0
|
|
20240902,152600,119563185,386,386,386,386,0
|
|
20240902,152500,119563185,386,386,386,386,0
|
|
20240902,152400,119563185,386,386,386,386,0
|
|
20240902,152300,119563185,386,386,386,386,0
|
|
20240902,152200,119563185,386,386,386,386,0
|
|
20240902,152100,119563185,386,386,386,386,0
|
|
20240902,152000,119563185,386,386,386,386,0
|
|
20240902,151900,119563185,386,385,386,385,10006
|
|
20240902,151800,115710869,385,385,385,385,0
|
|
20240902,151700,115710869,385,385,385,385,10
|
|
20240902,151600,115707019,385,385,385,385,18936
|
|
20240902,151500,108416659,386,385,386,385,588
|
|
20240902,151400,108190096,385,385,385,385,0
|
|
20240902,151300,108190096,385,383,385,383,18866
|
|
20240902,151200,100955386,383,383,383,383,13
|
|
20240902,151100,100950407,382,382,382,382,0
|
|
20240902,151000,100950407,382,382,382,382,360
|
|
20240902,150900,100812887,383,383,383,383,10
|
|
20240902,150800,100809057,384,384,384,384,0
|
|
20240902,150700,100809057,384,384,384,384,118
|
|
20240902,150600,100763745,385,385,385,385,112
|
|
20240902,150500,100720625,385,385,385,385,11
|
|
20240902,150400,100716390,385,385,385,385,30
|
|
20240902,150300,100704840,385,385,385,385,18
|
|
20240902,150200,100697910,385,385,385,385,22
|
|
20240902,150100,100689440,385,385,385,385,160
|
|
20240902,150000,100627840,385,385,385,385,110
|
|
20240902,145900,100585490,385,385,385,385,10
|
|
20240902,145800,100581640,385,385,385,385,128
|
|
20240902,145700,100532360,385,385,385,385,439
|
|
20240902,145600,100363345,385,385,385,385,58
|
|
20240902,145500,100341015,385,385,385,385,148
|
|
20240902,145400,100284035,385,385,385,385,0
|
|
20240902,145300,100284035,385,385,385,385,0
|
|
20240902,145200,100284035,385,385,385,385,0
|
|
20240902,145100,100284035,385,385,385,385,0
|
|
20240902,145000,100284035,385,385,385,385,1
|
|
20240902,144900,100283650,385,383,385,383,13001
|
|
20240902,144800,95304265,385,382,385,381,5001
|
|
20240902,144700,93398750,385,385,385,385,0
|
|
20240902,144600,93398750,385,385,385,385,120
|
|
20240902,144500,93352550,385,385,385,385,0
|
|
20240902,144400,93352550,385,385,385,385,0
|
|
20240902,144300,93352550,385,385,385,385,0
|
|
20240902,144200,93352550,385,385,385,385,0
|
|
20240902,144100,93352550,385,385,385,385,0
|
|
20240902,144000,93352550,385,385,385,385,1
|
|
20240902,143900,93352165,381,385,385,381,5022
|
|
20240902,143800,91438216,385,382,385,382,5001
|
|
20240902,143700,89527831,385,385,385,385,100
|
|
20240902,143600,89489331,385,385,385,385,2439
|
|
20240902,143500,88550316,385,385,385,385,179
|
|
20240902,143400,88481401,385,385,385,385,0
|
|
20240902,143300,88481401,385,385,385,385,51
|
|
20240902,143200,88461766,385,385,385,385,5
|
|
20240902,143100,88459841,385,384,385,383,11001
|
|
20240902,143000,84246454,385,385,385,385,5
|
|
20240902,142900,84244529,385,385,385,385,0
|
|
20240902,142800,84244529,385,385,385,385,9006
|
|
20240902,142700,80777219,385,385,385,385,22
|
|
20240902,142600,80768749,385,385,385,385,2
|
|
20240902,142500,80767979,384,384,384,384,9000
|
|
20240902,142400,77311979,384,384,384,384,0
|
|
20240902,142300,77311979,384,384,384,384,0
|
|
20240902,142200,77311979,384,384,384,384,0
|
|
20240902,142100,77311979,384,384,384,384,7888
|
|
20240902,142000,74282987,384,382,384,382,555
|
|
20240902,141900,74069975,384,384,384,384,0
|
|
20240902,141800,74069975,384,384,384,384,48
|
|
20240902,141700,74051543,384,384,384,384,0
|
|
20240902,141600,74051543,384,384,384,384,0
|
|
20240902,141500,74051543,384,384,384,384,0
|
|
20240902,141400,74051543,384,384,384,384,0
|
|
20240902,141300,74051543,384,383,384,383,8001
|
|
20240902,141200,70987159,385,385,385,385,0
|
|
20240902,141100,70987159,385,385,385,385,0
|
|
20240902,141000,70987159,385,385,385,385,0
|
|
20240902,140900,70987159,385,385,385,385,50
|
|
20240902,140800,70967909,385,385,385,385,118
|
|
20240902,140700,70922479,386,386,386,386,0
|
|
20240902,140600,70922479,386,386,386,386,1
|
|
20240902,140500,70922093,385,385,385,385,0
|
|
20240902,140400,70922093,385,385,385,385,0
|
|
20240902,140300,70922093,385,385,385,385,0
|
|
20240902,140200,70922093,385,385,385,385,425
|
|
20240902,140100,70758468,386,386,386,386,0
|
|
20240902,140000,70758468,386,386,386,386,10
|
|
20240902,135900,70754608,386,386,386,386,0
|
|
20240902,135800,70754608,386,386,386,386,0
|
|
20240902,135700,70754608,386,385,386,385,11
|
|
20240902,135600,70750372,385,385,385,385,1364
|
|
20240902,135500,70225232,385,385,385,385,3636
|
|
20240902,135400,68825372,386,386,386,386,0
|
|
20240902,135300,68825372,386,386,386,386,0
|
|
20240902,135200,68825372,386,386,386,386,0
|
|
20240902,135100,68825372,386,386,386,386,1
|
|
20240902,135000,68824986,386,386,386,386,0
|
|
20240902,134900,68824986,386,385,386,385,487
|
|
20240902,134800,68637489,384,385,385,384,7501
|
|
20240902,134700,65757104,384,384,384,384,38
|
|
20240902,134600,65742512,385,385,385,385,0
|
|
20240902,134500,65742512,385,385,385,385,938
|
|
20240902,134400,65381382,385,385,385,385,5
|
|
20240902,134300,65379457,385,385,385,385,0
|
|
20240902,134200,65379457,385,385,385,385,15
|
|
20240902,134100,65373682,385,385,385,385,0
|
|
20240902,134000,65373682,385,385,385,385,0
|
|
20240902,133900,65373682,385,385,385,385,0
|
|
20240902,133800,65373682,385,385,385,385,8
|
|
20240902,133700,65370602,386,386,386,386,1
|
|
20240902,133600,65370216,385,385,385,385,0
|
|
20240902,133500,65370216,385,385,385,385,0
|
|
20240902,133400,65370216,385,386,386,385,751
|
|
20240902,133300,65080331,386,386,386,386,0
|
|
20240902,133200,65080331,386,386,386,386,0
|
|
20240902,133100,65080331,386,386,386,386,0
|
|
20240902,133000,65080331,386,386,386,386,5
|
|
20240902,132900,65078401,386,386,386,386,0
|
|
20240902,132800,65078401,386,386,386,386,0
|
|
20240902,132700,65078401,386,386,386,386,0
|
|
20240902,132600,65078401,386,386,386,386,0
|
|
20240902,132500,65078401,386,386,386,386,0
|
|
20240902,132400,65078401,386,386,386,386,234
|
|
20240902,132300,64988077,386,386,386,386,121
|
|
20240902,132200,64941371,386,386,386,386,0
|
|
20240902,132100,64941371,386,386,386,386,290
|
|
20240902,132000,64829431,386,386,386,386,0
|
|
20240902,131900,64829431,386,386,386,386,0
|
|
20240902,131800,64829431,386,386,386,386,270
|
|
20240902,131700,64725211,386,386,386,386,1
|
|
20240902,131600,64724825,386,386,386,386,12
|
|
20240902,131500,64720193,386,386,386,386,0
|
|
20240902,131400,64720193,386,386,386,386,860
|
|
20240902,131300,64388233,386,386,386,386,0
|
|
20240902,131200,64388233,386,386,386,386,438
|
|
20240902,131100,64219165,386,386,386,386,5
|
|
20240902,131000,64217235,386,385,386,385,5731
|
|
20240902,130900,62010555,384,384,384,384,11702
|
|
20240902,130800,57516987,384,383,384,383,21436
|
|
20240902,130700,49304828,382,382,382,382,0
|
|
20240902,130600,49304828,382,382,382,382,0
|
|
20240902,130500,49304828,382,382,382,382,1863
|
|
20240902,130400,48593162,383,383,383,383,0
|
|
20240902,130300,48593162,383,383,383,383,435
|
|
20240902,130200,48426557,383,383,383,383,0
|
|
20240902,130100,48426557,383,383,383,383,90
|
|
20240902,130000,48392087,383,383,383,383,90
|
|
20240902,125900,48357617,383,383,383,383,0
|
|
20240902,125800,48357617,383,383,383,383,285
|
|
20240902,125700,48248462,383,383,383,383,1101
|
|
20240902,125600,47826779,383,383,383,383,0
|
|
20240902,125500,47826779,383,383,383,383,0
|
|
20240902,125400,47826779,383,383,383,383,44
|
|
20240902,125300,47809927,383,383,383,383,0
|
|
20240902,125200,47809927,383,383,383,383,50
|
|
20240902,125100,47790777,383,383,383,383,10
|
|
20240902,125000,47786947,383,383,383,383,14
|
|
20240902,124900,47781585,383,383,383,383,0
|
|
20240902,124800,47781585,383,383,383,383,0
|
|
20240902,124700,47781585,383,383,383,383,0
|
|
20240902,124600,47781585,383,383,383,383,0
|
|
20240902,124500,47781585,383,383,383,383,0
|
|
20240902,124400,47781585,383,383,383,383,0
|
|
20240902,124300,47781585,383,383,383,383,0
|
|
20240902,124200,47781585,383,383,383,383,2
|
|
20240902,124100,47780819,383,383,383,383,0
|
|
20240902,124000,47780819,383,383,383,383,0
|
|
20240902,123900,47780819,383,383,383,383,0
|
|
20240902,123800,47780819,383,383,383,383,0
|
|
20240902,123700,47780819,383,383,383,383,0
|
|
20240902,123600,47780819,383,383,383,383,1
|
|
20240902,123500,47780436,383,383,383,383,30
|
|
20240902,123400,47768946,383,383,383,380,3037
|
|
20240902,123300,46614712,383,383,383,383,132
|
|
20240902,123200,46564156,383,382,383,382,205
|
|
20240902,123100,46485841,383,383,383,383,10
|
|
20240902,123000,46482011,383,383,383,383,0
|
|
20240902,122900,46482011,383,383,383,383,0
|
|
20240902,122800,46482011,383,383,383,383,144
|
|
20240902,122700,46426859,380,380,380,380,0
|
|
20240902,122600,46426859,380,381,381,380,4307
|
|
20240902,122500,44789955,382,382,382,382,0
|
|
20240902,122400,44789955,382,382,382,382,693
|
|
20240902,122300,44525229,382,382,382,382,0
|
|
20240902,122200,44525229,382,382,382,382,300
|
|
20240902,122100,44410629,382,382,382,382,0
|
|
20240902,122000,44410629,382,382,382,382,10
|
|
20240902,121900,44406809,382,382,382,382,3
|
|
20240902,121800,44405663,382,382,382,382,510
|
|
20240902,121700,44210843,383,383,383,383,0
|
|
20240902,121600,44210843,383,383,383,383,0
|
|
20240902,121500,44210843,383,383,383,383,10
|
|
20240902,121400,44207013,383,383,383,383,10
|
|
20240902,121300,44203183,383,383,383,383,50
|
|
20240902,121200,44184033,383,383,383,383,28
|
|
20240902,121100,44173309,382,382,382,382,0
|
|
20240902,121000,44173309,382,382,382,382,0
|
|
20240902,120900,44173309,382,382,382,382,1
|
|
20240902,120800,44172927,382,382,382,382,2362
|
|
20240902,120700,43270643,382,383,383,382,1122
|
|
20240902,120600,42841039,383,383,383,383,0
|
|
20240902,120500,42841039,383,383,383,383,6
|
|
20240902,120400,42838741,383,383,383,383,0
|
|
20240902,120300,42838741,383,383,383,383,224
|
|
20240902,120200,42752949,383,383,383,383,1
|
|
20240902,120100,42752566,383,383,383,383,0
|
|
20240902,120000,42752566,383,383,383,383,0
|
|
20240902,115900,42752566,383,383,383,383,1
|
|
20240902,115800,42752183,383,383,383,383,87
|
|
20240902,115700,42718862,383,383,383,383,3
|
|
20240902,115600,42717713,383,383,383,383,0
|
|
20240902,115500,42717713,383,383,383,383,0
|
|
20240902,115400,42717713,383,383,383,383,0
|
|
20240902,115300,42717713,383,382,383,382,583
|
|
20240902,115200,42494859,382,382,382,382,0
|
|
20240902,115100,42494859,382,382,382,382,0
|
|
20240902,115000,42494859,382,382,382,382,105
|
|
20240902,114900,42454749,382,382,382,382,0
|
|
20240902,114800,42454749,382,382,382,382,3006
|
|
20240902,114700,41306457,383,383,383,383,6
|
|
20240902,114600,41304159,383,382,383,382,92
|
|
20240902,114500,41268924,382,382,382,382,500
|
|
20240902,114400,41077924,382,382,382,382,0
|
|
20240902,114300,41077924,382,382,382,382,0
|
|
20240902,114200,41077924,382,382,382,382,2
|
|
20240902,114100,41077160,383,383,383,383,0
|
|
20240902,114000,41077160,383,383,383,383,0
|
|
20240902,113900,41077160,383,383,383,383,0
|
|
20240902,113800,41077160,383,383,383,383,30
|
|
20240902,113700,41065670,383,383,383,383,100
|
|
20240902,113600,41027370,383,383,383,383,0
|
|
20240902,113500,41027370,383,383,383,383,0
|
|
20240902,113400,41027370,383,383,383,383,0
|
|
20240902,113300,41027370,383,383,383,383,0
|
|
20240902,113200,41027370,383,383,383,383,0
|
|
20240902,113100,41027370,383,383,383,383,60
|
|
20240902,113000,41004390,383,383,383,383,10
|
|
20240902,112900,41000560,383,383,383,383,14
|
|
20240902,112800,40995198,383,383,383,383,396
|
|
20240902,112700,40843530,383,383,383,383,14
|
|
20240902,112600,40838168,383,383,383,383,168
|
|
20240902,112500,40773824,383,383,383,383,0
|
|
20240902,112400,40773824,383,383,383,383,0
|
|
20240902,112300,40773824,383,383,383,383,2
|
|
20240902,112200,40773058,382,382,382,382,0
|
|
20240902,112100,40773058,382,382,382,382,0
|
|
20240902,112000,40773058,382,382,382,382,100
|
|
20240902,111900,40734858,382,382,382,382,0
|
|
20240902,111800,40734858,382,382,382,382,0
|
|
20240902,111700,40734858,382,382,382,382,0
|
|
20240902,111600,40734858,382,382,382,382,0
|
|
20240902,111500,40734858,382,382,382,382,0
|
|
20240902,111400,40734858,382,382,382,382,0
|
|
20240902,111300,40734858,382,382,382,382,0
|
|
20240902,111200,40734858,382,382,382,382,1
|
|
20240902,111100,40734476,383,383,383,383,0
|
|
20240902,111000,40734476,383,383,383,383,0
|
|
20240902,110900,40734476,383,383,383,383,0
|
|
20240902,110800,40734476,383,383,383,383,10
|
|
20240902,110700,40730646,383,383,383,383,1
|
|
20240902,110600,40730263,382,382,382,382,458
|
|
20240902,110500,40555307,382,382,382,382,0
|
|
20240902,110400,40555307,382,382,382,382,0
|
|
20240902,110300,40555307,382,382,382,382,0
|
|
20240902,110200,40555307,382,382,382,382,0
|
|
20240902,110100,40555307,382,382,382,382,0
|
|
20240902,110000,40555307,382,382,382,382,1
|
|
20240902,105900,40554925,382,382,382,382,0
|
|
20240902,105800,40554925,382,383,383,382,1001
|
|
20240902,105700,40172542,382,382,382,382,107
|
|
20240902,105600,40131668,382,382,382,382,0
|
|
20240902,105500,40131668,382,382,382,382,0
|
|
20240902,105400,40131668,382,382,382,382,0
|
|
20240902,105300,40131668,382,382,382,382,0
|
|
20240902,105200,40131668,382,382,382,382,5
|
|
20240902,105100,40129758,382,382,382,382,0
|
|
20240902,105000,40129758,382,382,382,382,0
|
|
20240902,104900,40129758,382,382,382,382,0
|
|
20240902,104800,40129758,382,382,382,382,0
|
|
20240902,104700,40129758,382,382,382,382,0
|
|
20240902,104600,40129758,382,382,382,382,0
|
|
20240902,104500,40129758,382,382,382,382,43
|
|
20240902,104400,40113332,382,382,382,382,0
|
|
20240902,104300,40113332,382,382,382,382,200
|
|
20240902,104200,40036932,382,382,382,382,0
|
|
20240902,104100,40036932,382,382,382,382,961
|
|
20240902,104000,39669830,382,381,382,381,79
|
|
20240902,103900,39639692,381,381,381,381,0
|
|
20240902,103800,39639692,381,381,381,381,0
|
|
20240902,103700,39639692,381,381,381,381,562
|
|
20240902,103600,39425570,384,384,384,384,0
|
|
20240902,103500,39425570,384,384,384,384,0
|
|
20240902,103400,39425570,384,384,384,384,0
|
|
20240902,103300,39425570,384,384,384,384,0
|
|
20240902,103200,39425570,384,384,384,384,0
|
|
20240902,103100,39425570,384,384,384,384,1
|
|
20240902,103000,39425186,380,380,380,380,0
|
|
20240902,102900,39425186,380,383,383,380,100
|
|
20240902,102800,39386952,384,384,384,384,2
|
|
20240902,102700,39386184,383,383,383,383,414
|
|
20240902,102600,39227622,384,384,384,384,2
|
|
20240902,102500,39226854,384,384,384,384,0
|
|
20240902,102400,39226854,384,384,384,384,0
|
|
20240902,102300,39226854,384,384,384,384,110
|
|
20240902,102200,39184614,384,384,384,384,0
|
|
20240902,102100,39184614,384,383,384,383,3199
|
|
20240902,102000,37959396,383,383,383,383,833
|
|
20240902,101900,37640357,383,383,383,383,244
|
|
20240902,101800,37546905,383,383,383,383,7
|
|
20240902,101700,37544224,383,383,383,383,109
|
|
20240902,101600,37502477,384,383,384,383,5026
|
|
20240902,101500,35572527,383,383,383,383,1
|
|
20240902,101400,35572144,383,383,383,383,2000
|
|
20240902,101300,34806144,383,384,384,383,1021
|
|
20240902,101200,34415100,383,382,383,378,9380
|
|
20240902,101100,30848834,383,383,383,383,0
|
|
20240902,101000,30848834,383,383,383,383,2
|
|
20240902,100900,30848068,382,382,382,382,30
|
|
20240902,100800,30836608,383,383,383,383,5
|
|
20240902,100700,30834693,383,383,383,383,5
|
|
20240902,100600,30832778,383,383,383,383,0
|
|
20240902,100500,30832778,383,383,383,383,19
|
|
20240902,100400,30825501,383,383,383,383,6
|
|
20240902,100300,30823203,383,383,383,383,3
|
|
20240902,100200,30822054,383,382,383,382,7321
|
|
20240902,100100,28025428,383,383,383,383,60
|
|
20240902,100000,28002448,384,383,384,383,420
|
|
20240902,095900,27841587,384,384,384,384,0
|
|
20240902,095800,27841587,384,384,384,384,0
|
|
20240902,095700,27841587,384,384,384,384,0
|
|
20240902,095600,27841587,384,382,384,382,1457
|
|
20240902,095500,27285011,384,383,384,383,93
|
|
20240902,095400,27249391,383,383,383,383,174
|
|
20240902,095300,27182749,384,383,384,383,10
|
|
20240902,095200,27178917,384,384,384,384,16
|
|
20240902,095100,27172773,384,383,384,383,130
|
|
20240902,095000,27122854,383,384,384,383,722
|
|
20240902,094900,26846326,383,382,383,382,15566
|
|
20240902,094800,20892804,382,382,382,382,157
|
|
20240902,094700,20832830,382,382,382,382,79
|
|
20240902,094600,20802652,382,382,382,382,199
|
|
20240902,094500,20726634,381,381,381,381,661
|
|
20240902,094400,20474793,381,382,382,381,921
|
|
20240902,094300,20123882,382,382,382,382,5
|
|
20240902,094200,20121972,382,382,382,382,0
|
|
20240902,094100,20121972,382,382,382,382,300
|
|
20240902,094000,20007372,382,382,382,382,0
|
|
20240902,093900,20007372,382,382,382,382,10000
|
|
20240902,093800,16187372,381,383,383,381,42
|
|
20240902,093700,16171360,383,383,383,383,38
|
|
20240902,093600,16156806,383,383,383,383,5000
|
|
20240902,093500,14241806,382,381,382,381,5000
|
|
20240902,093400,12332114,381,381,381,381,791
|
|
20240902,093300,12030743,380,380,380,380,175
|
|
20240902,093200,11964243,380,378,380,378,10002
|
|
20240902,093100,8164015,378,378,378,378,343
|
|
20240902,093000,8034361,378,378,378,378,0
|
|
20240902,092900,8034361,378,378,378,378,133
|
|
20240902,092800,7984087,377,377,377,377,0
|
|
20240902,092700,7984087,377,377,377,377,0
|
|
20240902,092600,7984087,377,377,377,377,0
|
|
20240902,092500,7984087,377,378,378,377,635
|
|
20240902,092400,7744532,379,379,379,379,3
|
|
20240902,092300,7743395,379,379,379,379,492
|
|
20240902,092200,7556927,379,379,379,379,25
|
|
20240902,092100,7547452,379,379,379,379,0
|
|
20240902,092000,7547452,379,379,379,379,0
|
|
20240902,091900,7547452,379,379,379,379,790
|
|
20240902,091800,7248042,380,380,380,380,57
|
|
20240902,091700,7226382,380,380,380,380,0
|
|
20240902,091600,7226382,380,380,380,380,603
|
|
20240902,091500,6997242,380,380,380,380,0
|
|
20240902,091400,6997242,380,380,380,380,164
|
|
20240902,091300,6934922,380,380,380,380,0
|
|
20240902,091200,6934922,380,380,380,380,0
|
|
20240902,091100,6934922,380,380,380,380,2
|
|
20240902,091000,6934162,380,380,380,380,1537
|
|
20240902,090900,6350102,380,380,380,380,7
|
|
20240902,090800,6347442,380,380,380,380,301
|
|
20240902,090700,6233062,380,380,380,380,0
|
|
20240902,090600,6233062,380,380,380,380,0
|
|
20240902,090500,6233062,380,380,380,380,1000
|
|
20240902,090400,5853062,379,379,379,379,133
|
|
20240902,090300,5802655,378,378,378,378,0
|
|
20240902,090200,5802655,378,378,378,378,634
|
|
20240902,090100,5563003,382,382,382,382,99
|
|
20240902,090000,5525185,382,376,382,376,14689
|