656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195300,95301336,650,650,650,650,4419
|
|
20240926,195200,95301336,650,650,650,650,0
|
|
20240926,195100,95301336,650,650,650,650,0
|
|
20240926,195000,95301336,650,650,650,650,0
|
|
20240926,194900,95301336,650,650,650,650,0
|
|
20240926,194800,95301336,650,650,650,650,0
|
|
20240926,194700,95301336,650,650,650,650,0
|
|
20240926,194600,95301336,650,650,650,650,0
|
|
20240926,194500,95301336,650,650,650,650,0
|
|
20240926,194400,95301336,650,650,650,650,0
|
|
20240926,194300,95301336,650,650,650,650,0
|
|
20240926,194200,95301336,650,650,650,650,0
|
|
20240926,194100,95301336,650,650,650,650,0
|
|
20240926,194000,95301336,650,650,650,650,0
|
|
20240926,193900,95301336,650,650,650,650,0
|
|
20240926,193800,95301336,650,650,650,650,0
|
|
20240926,193700,95301336,650,650,650,650,0
|
|
20240926,193600,95301336,650,650,650,650,0
|
|
20240926,193500,95301336,650,650,650,650,0
|
|
20240926,193400,95301336,650,650,650,650,0
|
|
20240926,193300,95301336,650,650,650,650,0
|
|
20240926,193200,95301336,650,650,650,650,0
|
|
20240926,193100,95301336,650,650,650,650,0
|
|
20240926,193000,95301336,650,650,650,650,0
|
|
20240926,192900,95301336,650,650,650,650,0
|
|
20240926,192800,95301336,650,650,650,650,0
|
|
20240926,192700,95301336,650,650,650,650,0
|
|
20240926,192600,95301336,650,650,650,650,0
|
|
20240926,192500,95301336,650,650,650,650,0
|
|
20240926,192400,95301336,650,650,650,650,0
|
|
20240926,192300,95301336,650,650,650,650,4419
|
|
20240926,192200,95301336,650,650,650,650,0
|
|
20240926,192100,95301336,650,650,650,650,0
|
|
20240926,192000,95301336,650,650,650,650,0
|
|
20240926,191900,95301336,650,650,650,650,0
|
|
20240926,191800,95301336,650,650,650,650,0
|
|
20240926,191700,95301336,650,650,650,650,0
|
|
20240926,191600,95301336,650,650,650,650,0
|
|
20240926,191500,95301336,650,650,650,650,0
|
|
20240926,191400,95301336,650,650,650,650,0
|
|
20240926,191300,95301336,650,650,650,650,0
|
|
20240926,191200,95301336,650,650,650,650,0
|
|
20240926,191100,95301336,650,650,650,650,0
|
|
20240926,191000,95301336,650,650,650,650,0
|
|
20240926,190900,95301336,650,650,650,650,0
|
|
20240926,190800,95301336,650,650,650,650,0
|
|
20240926,190700,95301336,650,650,650,650,0
|
|
20240926,190600,95301336,650,650,650,650,0
|
|
20240926,190500,95301336,650,650,650,650,0
|
|
20240926,190400,95301336,650,650,650,650,0
|
|
20240926,190300,95301336,650,650,650,650,0
|
|
20240926,190200,95301336,650,650,650,650,0
|
|
20240926,190100,95301336,650,650,650,650,0
|
|
20240926,190000,95301336,650,650,650,650,0
|
|
20240926,185900,95301336,650,650,650,650,0
|
|
20240926,185800,95301336,650,650,650,650,0
|
|
20240926,185700,95301336,650,650,650,650,0
|
|
20240926,185600,95301336,650,650,650,650,0
|
|
20240926,185500,95301336,650,650,650,650,0
|
|
20240926,185400,95301336,650,650,650,650,0
|
|
20240926,185300,95301336,650,650,650,650,4419
|
|
20240926,185200,95301336,650,650,650,650,0
|
|
20240926,185100,95301336,650,650,650,650,0
|
|
20240926,185000,95301336,650,650,650,650,0
|
|
20240926,184900,95301336,650,650,650,650,0
|
|
20240926,184800,95301336,650,650,650,650,0
|
|
20240926,184700,95301336,650,650,650,650,0
|
|
20240926,184600,95301336,650,650,650,650,0
|
|
20240926,184500,95301336,650,650,650,650,0
|
|
20240926,184400,95301336,650,650,650,650,0
|
|
20240926,184300,95301336,650,650,650,650,0
|
|
20240926,184200,95301336,650,650,650,650,0
|
|
20240926,184100,95301336,650,650,650,650,0
|
|
20240926,184000,95301336,650,650,650,650,0
|
|
20240926,183900,95301336,650,650,650,650,0
|
|
20240926,183800,95301336,650,650,650,650,0
|
|
20240926,183700,95301336,650,650,650,650,0
|
|
20240926,183600,95301336,650,650,650,650,0
|
|
20240926,183500,95301336,650,650,650,650,0
|
|
20240926,183400,95301336,650,650,650,650,0
|
|
20240926,183300,95301336,650,650,650,650,0
|
|
20240926,183200,95301336,650,650,650,650,0
|
|
20240926,183100,95301336,650,650,650,650,0
|
|
20240926,183000,95301336,650,650,650,650,0
|
|
20240926,182900,95301336,650,650,650,650,0
|
|
20240926,182800,95301336,650,650,650,650,0
|
|
20240926,182700,95301336,650,650,650,650,0
|
|
20240926,182600,95301336,650,650,650,650,0
|
|
20240926,182500,95301336,650,650,650,650,0
|
|
20240926,182400,95301336,650,650,650,650,0
|
|
20240926,182300,95301336,650,650,650,650,4419
|
|
20240926,182200,95301336,650,650,650,650,0
|
|
20240926,182100,95301336,650,650,650,650,0
|
|
20240926,182000,95301336,650,650,650,650,0
|
|
20240926,181900,95301336,650,650,650,650,0
|
|
20240926,181800,95301336,650,650,650,650,0
|
|
20240926,181700,95301336,650,650,650,650,0
|
|
20240926,181600,95301336,650,650,650,650,0
|
|
20240926,181500,95301336,650,650,650,650,0
|
|
20240926,181400,95301336,650,650,650,650,0
|
|
20240926,181300,95301336,650,650,650,650,0
|
|
20240926,181200,95301336,650,650,650,650,0
|
|
20240926,181100,95301336,650,650,650,650,0
|
|
20240926,181000,95301336,650,650,650,650,0
|
|
20240926,180900,95301336,650,650,650,650,0
|
|
20240926,180800,95301336,650,650,650,650,0
|
|
20240926,180700,95301336,650,650,650,650,0
|
|
20240926,180600,95301336,650,650,650,650,0
|
|
20240926,180500,95301336,650,650,650,650,0
|
|
20240926,180400,95301336,650,650,650,650,0
|
|
20240926,180300,95301336,650,650,650,650,0
|
|
20240926,180200,95301336,650,650,650,650,0
|
|
20240926,180100,95301336,650,650,650,650,0
|
|
20240926,180000,95301336,650,650,650,650,0
|
|
20240926,175900,95301336,650,650,650,650,0
|
|
20240926,175800,95301336,650,650,650,650,0
|
|
20240926,175700,95301336,650,650,650,650,0
|
|
20240926,175600,95301336,650,650,650,650,0
|
|
20240926,175500,95301336,650,650,650,650,0
|
|
20240926,175400,95301336,650,650,650,650,0
|
|
20240926,175300,95301336,650,650,650,650,4419
|
|
20240926,175200,95301336,650,650,650,650,0
|
|
20240926,175100,95301336,650,650,650,650,0
|
|
20240926,175000,95301336,650,650,650,650,0
|
|
20240926,174900,95301336,650,650,650,650,0
|
|
20240926,174800,95301336,650,650,650,650,0
|
|
20240926,174700,95301336,650,650,650,650,0
|
|
20240926,174600,95301336,650,650,650,650,0
|
|
20240926,174500,95301336,650,650,650,650,0
|
|
20240926,174400,95301336,650,650,650,650,0
|
|
20240926,174300,95301336,650,650,650,650,0
|
|
20240926,174200,95301336,650,650,650,650,0
|
|
20240926,174100,95301336,650,650,650,650,0
|
|
20240926,174000,95301336,650,650,650,650,0
|
|
20240926,173900,95301336,650,650,650,650,0
|
|
20240926,173800,95301336,650,650,650,650,0
|
|
20240926,173700,95301336,650,650,650,650,0
|
|
20240926,173600,95301336,650,650,650,650,0
|
|
20240926,173500,95301336,650,650,650,650,0
|
|
20240926,173400,95301336,650,650,650,650,0
|
|
20240926,173300,95301336,650,650,650,650,0
|
|
20240926,173200,95301336,650,650,650,650,0
|
|
20240926,173100,95301336,650,650,650,650,0
|
|
20240926,173000,95301336,650,650,650,650,0
|
|
20240926,172900,95301336,650,650,650,650,0
|
|
20240926,172800,95301336,650,650,650,650,0
|
|
20240926,172700,95301336,650,650,650,650,0
|
|
20240926,172600,95301336,650,650,650,650,0
|
|
20240926,172500,95301336,650,650,650,650,0
|
|
20240926,172400,95301336,650,650,650,650,0
|
|
20240926,172300,95301336,650,650,650,650,4419
|
|
20240926,172200,95301336,650,650,650,650,0
|
|
20240926,172100,95301336,650,650,650,650,0
|
|
20240926,172000,95301336,650,650,650,650,0
|
|
20240926,171900,95301336,650,650,650,650,0
|
|
20240926,171800,95301336,650,650,650,650,0
|
|
20240926,171700,95301336,650,650,650,650,0
|
|
20240926,171600,95301336,650,650,650,650,0
|
|
20240926,171500,95301336,650,650,650,650,0
|
|
20240926,171400,95301336,650,650,650,650,0
|
|
20240926,171300,95301336,650,650,650,650,0
|
|
20240926,171200,95301336,650,650,650,650,0
|
|
20240926,171100,95301336,650,650,650,650,0
|
|
20240926,171000,95301336,650,650,650,650,0
|
|
20240926,170900,95301336,650,650,650,650,0
|
|
20240926,170800,95301336,650,650,650,650,0
|
|
20240926,170700,95301336,650,650,650,650,0
|
|
20240926,170600,95301336,650,650,650,650,0
|
|
20240926,170500,95301336,650,650,650,650,0
|
|
20240926,170400,95301336,650,650,650,650,0
|
|
20240926,170300,95301336,650,650,650,650,0
|
|
20240926,170200,95301336,650,650,650,650,0
|
|
20240926,170100,95301336,650,650,650,650,0
|
|
20240926,170000,95301336,650,650,650,650,0
|
|
20240926,165900,95301336,650,650,650,650,0
|
|
20240926,165800,95301336,650,650,650,650,0
|
|
20240926,165700,95301336,650,650,650,650,0
|
|
20240926,165600,95301336,650,650,650,650,0
|
|
20240926,165500,95301336,650,650,650,650,0
|
|
20240926,165400,95301336,650,650,650,650,0
|
|
20240926,165300,95301336,650,650,650,650,4419
|
|
20240926,165200,95301336,650,650,650,650,0
|
|
20240926,165100,95301336,650,650,650,650,0
|
|
20240926,165000,95301336,650,650,650,650,0
|
|
20240926,164900,95301336,650,650,650,650,0
|
|
20240926,164800,95301336,650,650,650,650,0
|
|
20240926,164700,95301336,650,650,650,650,0
|
|
20240926,164600,95301336,650,650,650,650,0
|
|
20240926,164500,95301336,650,650,650,650,0
|
|
20240926,164400,95301336,650,650,650,650,0
|
|
20240926,164300,95301336,650,650,650,650,0
|
|
20240926,164200,95301336,650,650,650,650,0
|
|
20240926,164100,95301336,650,650,650,650,0
|
|
20240926,164000,95301336,650,650,650,650,0
|
|
20240926,163900,95301336,650,650,650,650,0
|
|
20240926,163800,95301336,650,650,650,650,0
|
|
20240926,163700,95301336,650,650,650,650,0
|
|
20240926,163600,95301336,650,650,650,650,0
|
|
20240926,163500,95301336,650,650,650,650,0
|
|
20240926,163400,95301336,650,650,650,650,0
|
|
20240926,163300,95301336,650,650,650,650,0
|
|
20240926,163200,95301336,650,650,650,650,0
|
|
20240926,163100,95301336,650,650,650,650,0
|
|
20240926,163000,95301336,650,650,650,650,0
|
|
20240926,162900,95301336,650,650,650,650,0
|
|
20240926,162800,95301336,650,650,650,650,0
|
|
20240926,162700,95301336,650,650,650,650,0
|
|
20240926,162600,95301336,650,650,650,650,0
|
|
20240926,162500,95301336,650,650,650,650,0
|
|
20240926,162400,95301336,650,650,650,650,0
|
|
20240926,162300,95301336,650,650,650,650,4419
|
|
20240926,162200,95301336,650,650,650,650,0
|
|
20240926,162100,95301336,650,650,650,650,0
|
|
20240926,162000,95301336,650,650,650,650,0
|
|
20240926,161900,95301336,650,650,650,650,0
|
|
20240926,161800,95301336,650,650,650,650,0
|
|
20240926,161700,95301336,650,650,650,650,0
|
|
20240926,161600,95301336,650,650,650,650,0
|
|
20240926,161500,95301336,650,650,650,650,0
|
|
20240926,161400,95301336,650,650,650,650,0
|
|
20240926,161300,95301336,650,650,650,650,0
|
|
20240926,161200,95301336,650,650,650,650,0
|
|
20240926,161100,95301336,650,650,650,650,0
|
|
20240926,161000,95301336,650,650,650,650,0
|
|
20240926,160900,95301336,650,650,650,650,0
|
|
20240926,160800,95301336,650,650,650,650,0
|
|
20240926,160700,95301336,650,650,650,650,0
|
|
20240926,160600,95301336,650,650,650,650,0
|
|
20240926,160500,95301336,650,650,650,650,0
|
|
20240926,160400,95301336,650,650,650,650,0
|
|
20240926,160300,95301336,650,650,650,650,0
|
|
20240926,160200,95301336,650,650,650,650,0
|
|
20240926,160100,95301336,650,650,650,650,0
|
|
20240926,160000,95301336,650,650,650,650,0
|
|
20240926,155900,95301336,650,650,650,650,0
|
|
20240926,155800,95301336,650,650,650,650,0
|
|
20240926,155700,95301336,650,650,650,650,0
|
|
20240926,155600,95301336,650,650,650,650,0
|
|
20240926,155500,95301336,650,650,650,650,0
|
|
20240926,155400,95301336,650,650,650,650,0
|
|
20240926,155300,95301336,650,650,650,650,4419
|
|
20240926,155200,95301336,650,650,650,650,0
|
|
20240926,155100,95301336,650,650,650,650,0
|
|
20240926,155000,95301336,650,650,650,650,0
|
|
20240926,154900,95301336,650,650,650,650,0
|
|
20240926,154800,95301336,650,650,650,650,0
|
|
20240926,154700,95301336,650,650,650,650,0
|
|
20240926,154600,95301336,650,650,650,650,0
|
|
20240926,154500,95301336,650,650,650,650,0
|
|
20240926,154400,95301336,650,650,650,650,0
|
|
20240926,154300,95301336,650,650,650,650,0
|
|
20240926,154200,95301336,650,650,650,650,0
|
|
20240926,154100,95301336,650,650,650,650,0
|
|
20240926,154000,95301336,650,650,650,650,0
|
|
20240926,153900,95301336,650,650,650,650,0
|
|
20240926,153800,95301336,650,650,650,650,0
|
|
20240926,153700,95301336,650,650,650,650,0
|
|
20240926,153600,95301336,650,650,650,650,0
|
|
20240926,153500,95301336,650,650,650,650,0
|
|
20240926,153400,95301336,650,650,650,650,0
|
|
20240926,153300,95301336,650,650,650,650,0
|
|
20240926,153200,95301336,650,650,650,650,0
|
|
20240926,153100,95301336,650,650,650,650,0
|
|
20240926,153000,95301336,650,650,650,650,4419
|
|
20240926,152900,92428986,650,650,650,650,0
|
|
20240926,152800,92428986,650,650,650,650,0
|
|
20240926,152700,92428986,650,650,650,650,0
|
|
20240926,152600,92428986,650,650,650,650,0
|
|
20240926,152500,92428986,650,650,650,650,0
|
|
20240926,152400,92428986,650,650,650,650,0
|
|
20240926,152300,92428986,650,650,650,650,0
|
|
20240926,152200,92428986,650,650,650,650,0
|
|
20240926,152100,92428986,650,650,650,650,0
|
|
20240926,152000,92428986,650,650,650,650,0
|
|
20240926,151900,92428986,650,650,650,650,5
|
|
20240926,151800,92425736,649,650,650,649,236
|
|
20240926,151700,92272515,650,650,650,650,478
|
|
20240926,151600,91961815,650,651,651,650,955
|
|
20240926,151500,91340215,650,651,651,650,1361
|
|
20240926,151400,90454412,652,651,652,651,498
|
|
20240926,151300,90129717,651,652,652,651,4
|
|
20240926,151200,90127110,651,651,651,651,0
|
|
20240926,151100,90127110,651,651,651,651,0
|
|
20240926,151000,90127110,651,651,654,650,1107
|
|
20240926,150900,89406554,653,653,653,653,3734
|
|
20240926,150800,86968252,651,651,651,651,1
|
|
20240926,150700,86967601,650,650,650,650,0
|
|
20240926,150600,86967601,650,650,650,650,0
|
|
20240926,150500,86967601,650,652,653,650,601
|
|
20240926,150400,86575722,650,650,650,650,1
|
|
20240926,150300,86575072,649,649,649,649,0
|
|
20240926,150200,86575072,649,649,649,649,0
|
|
20240926,150100,86575072,649,649,649,649,1
|
|
20240926,150000,86574423,652,652,652,652,30
|
|
20240926,145900,86554863,649,651,651,649,12372
|
|
20240926,145800,78516710,650,650,650,650,1
|
|
20240926,145700,78516060,652,652,652,652,100
|
|
20240926,145600,78450860,653,653,653,653,76
|
|
20240926,145500,78401232,653,653,653,653,0
|
|
20240926,145400,78401232,653,653,653,653,100
|
|
20240926,145300,78335932,650,650,650,650,0
|
|
20240926,145200,78335932,650,651,651,650,4139
|
|
20240926,145100,75645570,651,652,652,651,230
|
|
20240926,145000,75495753,653,653,653,653,54
|
|
20240926,144900,75460491,653,653,653,653,0
|
|
20240926,144800,75460491,653,653,653,653,12
|
|
20240926,144700,75452655,654,654,654,654,0
|
|
20240926,144600,75452655,654,654,654,654,88
|
|
20240926,144500,75395103,654,654,654,654,0
|
|
20240926,144400,75395103,654,654,654,654,0
|
|
20240926,144300,75395103,654,654,654,654,0
|
|
20240926,144200,75395103,654,654,654,654,1
|
|
20240926,144100,75394449,653,653,653,653,0
|
|
20240926,144000,75394449,653,653,653,653,0
|
|
20240926,143900,75394449,653,653,653,653,0
|
|
20240926,143800,75394449,653,653,653,653,0
|
|
20240926,143700,75394449,653,653,653,653,1000
|
|
20240926,143600,74741449,653,653,653,653,12
|
|
20240926,143500,74733613,652,652,652,652,2065
|
|
20240926,143400,73387233,652,652,652,652,1000
|
|
20240926,143300,72735233,652,652,652,652,0
|
|
20240926,143200,72735233,652,652,652,652,41
|
|
20240926,143100,72708501,652,652,652,652,13
|
|
20240926,143000,72700025,652,652,652,652,0
|
|
20240926,142900,72700025,652,652,652,652,5
|
|
20240926,142800,72696765,652,652,652,652,265
|
|
20240926,142700,72523985,652,652,652,652,0
|
|
20240926,142600,72523985,652,652,652,652,2
|
|
20240926,142500,72522681,652,652,652,652,5
|
|
20240926,142400,72519421,652,652,652,652,0
|
|
20240926,142300,72519421,652,652,652,652,0
|
|
20240926,142200,72519421,652,652,652,652,525
|
|
20240926,142100,72177121,652,652,652,652,58
|
|
20240926,142000,72139305,652,652,652,652,0
|
|
20240926,141900,72139305,652,651,652,651,1016
|
|
20240926,141800,71477873,652,652,652,652,0
|
|
20240926,141700,71477873,652,652,652,652,5
|
|
20240926,141600,71474613,652,652,652,652,0
|
|
20240926,141500,71474613,652,652,652,652,0
|
|
20240926,141400,71474613,652,652,652,652,0
|
|
20240926,141300,71474613,652,652,652,652,0
|
|
20240926,141200,71474613,652,652,652,652,899
|
|
20240926,141100,70888465,652,652,652,652,250
|
|
20240926,141000,70725465,652,652,652,652,1095
|
|
20240926,140900,70011525,652,652,652,652,1000
|
|
20240926,140800,69359525,652,652,652,652,0
|
|
20240926,140700,69359525,652,652,652,652,0
|
|
20240926,140600,69359525,652,652,652,652,0
|
|
20240926,140500,69359525,652,652,652,652,0
|
|
20240926,140400,69359525,652,652,652,652,0
|
|
20240926,140300,69359525,652,652,652,652,0
|
|
20240926,140200,69359525,652,652,652,652,404
|
|
20240926,140100,69096117,652,652,652,652,0
|
|
20240926,140000,69096117,652,652,652,652,0
|
|
20240926,135900,69096117,652,652,652,652,0
|
|
20240926,135800,69096117,652,652,652,652,76
|
|
20240926,135700,69046565,653,653,653,653,0
|
|
20240926,135600,69046565,653,653,653,653,0
|
|
20240926,135500,69046565,653,653,653,653,0
|
|
20240926,135400,69046565,653,653,653,653,0
|
|
20240926,135300,69046565,653,653,653,653,0
|
|
20240926,135200,69046565,653,653,653,653,0
|
|
20240926,135100,69046565,653,653,653,653,0
|
|
20240926,135000,69046565,653,653,653,653,2027
|
|
20240926,134900,67722934,653,653,653,653,6
|
|
20240926,134800,67719016,654,654,654,654,0
|
|
20240926,134700,67719016,654,654,654,654,0
|
|
20240926,134600,67719016,654,654,654,654,0
|
|
20240926,134500,67719016,654,654,654,654,1
|
|
20240926,134400,67718362,651,651,651,651,0
|
|
20240926,134300,67718362,651,654,654,651,21
|
|
20240926,134200,67704631,654,654,654,654,0
|
|
20240926,134100,67704631,654,654,654,654,0
|
|
20240926,134000,67704631,654,654,654,654,0
|
|
20240926,133900,67704631,654,654,654,654,1
|
|
20240926,133800,67703977,650,650,650,650,0
|
|
20240926,133700,67703977,650,650,650,650,0
|
|
20240926,133600,67703977,650,650,650,650,0
|
|
20240926,133500,67703977,650,650,650,650,0
|
|
20240926,133400,67703977,650,650,650,650,500
|
|
20240926,133300,67378977,651,651,651,651,789
|
|
20240926,133200,66865338,651,651,651,651,678
|
|
20240926,133100,66423960,651,651,651,651,610
|
|
20240926,133000,66026850,651,651,651,651,1
|
|
20240926,132900,66026199,653,653,653,653,0
|
|
20240926,132800,66026199,653,653,653,653,0
|
|
20240926,132700,66026199,653,653,653,653,0
|
|
20240926,132600,66026199,653,653,653,653,0
|
|
20240926,132500,66026199,653,653,653,653,0
|
|
20240926,132400,66026199,653,653,653,653,0
|
|
20240926,132300,66026199,653,653,653,653,0
|
|
20240926,132200,66026199,653,653,653,653,2
|
|
20240926,132100,66024893,653,653,653,653,0
|
|
20240926,132000,66024893,653,653,653,653,0
|
|
20240926,131900,66024893,653,653,653,653,15
|
|
20240926,131800,66015098,651,651,651,651,0
|
|
20240926,131700,66015098,651,651,652,651,60
|
|
20240926,131600,65975980,652,652,652,652,0
|
|
20240926,131500,65975980,652,652,652,652,0
|
|
20240926,131400,65975980,652,652,652,652,38
|
|
20240926,131300,65951204,652,652,652,652,1
|
|
20240926,131200,65950552,652,652,652,652,0
|
|
20240926,131100,65950552,652,653,653,652,17
|
|
20240926,131000,65939467,653,653,653,653,0
|
|
20240926,130900,65939467,653,653,653,653,0
|
|
20240926,130800,65939467,653,653,653,653,0
|
|
20240926,130700,65939467,653,653,653,653,1
|
|
20240926,130600,65938814,654,654,654,654,0
|
|
20240926,130500,65938814,654,654,654,654,0
|
|
20240926,130400,65938814,654,654,654,654,0
|
|
20240926,130300,65938814,654,654,654,654,0
|
|
20240926,130200,65938814,654,654,654,654,0
|
|
20240926,130100,65938814,654,654,654,654,50
|
|
20240926,130000,65906114,654,654,654,654,0
|
|
20240926,125900,65906114,654,654,654,654,0
|
|
20240926,125800,65906114,654,654,654,654,107
|
|
20240926,125700,65836136,652,652,652,652,0
|
|
20240926,125600,65836136,652,652,652,652,0
|
|
20240926,125500,65836136,652,652,652,652,290
|
|
20240926,125400,65647056,653,653,653,653,0
|
|
20240926,125300,65647056,653,653,653,653,0
|
|
20240926,125200,65647056,653,653,653,653,148
|
|
20240926,125100,65550412,654,654,654,654,0
|
|
20240926,125000,65550412,654,654,654,654,0
|
|
20240926,124900,65550412,654,654,654,654,0
|
|
20240926,124800,65550412,654,654,654,654,0
|
|
20240926,124700,65550412,654,654,654,654,0
|
|
20240926,124600,65550412,654,654,654,654,0
|
|
20240926,124500,65550412,654,654,654,654,0
|
|
20240926,124400,65550412,654,654,654,654,0
|
|
20240926,124300,65550412,654,654,654,654,10
|
|
20240926,124200,65543872,654,654,654,654,12
|
|
20240926,124100,65536024,653,653,653,653,2
|
|
20240926,124000,65534718,653,653,653,653,0
|
|
20240926,123900,65534718,653,653,653,653,0
|
|
20240926,123800,65534718,653,653,653,653,13
|
|
20240926,123700,65526229,653,653,653,653,0
|
|
20240926,123600,65526229,653,653,653,653,0
|
|
20240926,123500,65526229,653,653,653,653,0
|
|
20240926,123400,65526229,653,653,653,653,0
|
|
20240926,123300,65526229,653,653,653,653,0
|
|
20240926,123200,65526229,653,653,653,653,0
|
|
20240926,123100,65526229,653,653,653,653,13
|
|
20240926,123000,65517740,653,653,653,653,0
|
|
20240926,122900,65517740,653,653,653,653,0
|
|
20240926,122800,65517740,653,653,653,653,26
|
|
20240926,122700,65500762,653,653,653,653,0
|
|
20240926,122600,65500762,653,653,653,653,0
|
|
20240926,122500,65500762,653,653,653,653,0
|
|
20240926,122400,65500762,653,653,653,653,0
|
|
20240926,122300,65500762,653,653,653,653,0
|
|
20240926,122200,65500762,653,653,653,653,0
|
|
20240926,122100,65500762,653,653,653,653,0
|
|
20240926,122000,65500762,653,653,653,653,0
|
|
20240926,121900,65500762,653,653,653,653,10
|
|
20240926,121800,65494232,652,652,652,652,0
|
|
20240926,121700,65494232,652,652,652,652,10
|
|
20240926,121600,65487712,653,653,653,653,13
|
|
20240926,121500,65479223,653,653,653,653,3
|
|
20240926,121400,65477264,653,653,653,653,0
|
|
20240926,121300,65477264,653,653,653,653,0
|
|
20240926,121200,65477264,653,653,653,653,420
|
|
20240926,121100,65203004,654,654,654,654,13
|
|
20240926,121000,65194502,652,652,652,652,0
|
|
20240926,120900,65194502,652,652,652,652,0
|
|
20240926,120800,65194502,652,652,652,652,0
|
|
20240926,120700,65194502,652,652,652,652,0
|
|
20240926,120600,65194502,652,652,652,652,0
|
|
20240926,120500,65194502,652,652,652,652,0
|
|
20240926,120400,65194502,652,652,652,652,0
|
|
20240926,120300,65194502,652,652,652,652,0
|
|
20240926,120200,65194502,652,652,652,652,1961
|
|
20240926,120100,63915930,653,653,653,653,685
|
|
20240926,120000,63468625,654,654,654,654,12
|
|
20240926,115900,63460777,654,654,654,654,0
|
|
20240926,115800,63460777,654,654,654,654,0
|
|
20240926,115700,63460777,654,654,654,654,0
|
|
20240926,115600,63460777,654,654,654,654,0
|
|
20240926,115500,63460777,654,654,654,654,0
|
|
20240926,115400,63460777,654,654,654,654,1000
|
|
20240926,115300,62806777,655,655,655,655,2
|
|
20240926,115200,62805467,655,655,655,655,0
|
|
20240926,115100,62805467,655,655,655,655,1
|
|
20240926,115000,62804812,654,654,654,654,1000
|
|
20240926,114900,62150812,654,654,654,654,1000
|
|
20240926,114800,61496812,655,655,655,655,110
|
|
20240926,114700,61424762,655,655,655,655,0
|
|
20240926,114600,61424762,655,655,655,655,12
|
|
20240926,114500,61416902,655,655,655,655,0
|
|
20240926,114400,61416902,655,655,655,655,5531
|
|
20240926,114300,57794097,654,654,654,654,1
|
|
20240926,114200,57793443,652,654,654,652,3464
|
|
20240926,114100,55527993,654,654,654,654,1
|
|
20240926,114000,55527339,653,653,653,653,0
|
|
20240926,113900,55527339,653,653,653,653,0
|
|
20240926,113800,55527339,653,653,653,653,0
|
|
20240926,113700,55527339,653,653,653,653,0
|
|
20240926,113600,55527339,653,653,653,653,454
|
|
20240926,113500,55230877,653,653,653,653,61
|
|
20240926,113400,55191044,653,653,653,653,0
|
|
20240926,113300,55191044,653,653,653,653,0
|
|
20240926,113200,55191044,653,653,653,653,0
|
|
20240926,113100,55191044,653,653,653,653,0
|
|
20240926,113000,55191044,653,653,653,653,200
|
|
20240926,112900,55060444,653,653,653,653,0
|
|
20240926,112800,55060444,653,653,653,653,0
|
|
20240926,112700,55060444,653,653,653,653,1
|
|
20240926,112600,55059791,650,650,650,650,1663
|
|
20240926,112500,53978841,650,650,650,650,982
|
|
20240926,112400,53340541,650,650,650,650,2278
|
|
20240926,112300,51859841,650,652,652,650,1077
|
|
20240926,112200,51159752,653,653,653,653,0
|
|
20240926,112100,51159752,653,653,653,653,0
|
|
20240926,112000,51159752,653,653,653,653,0
|
|
20240926,111900,51159752,653,653,653,653,0
|
|
20240926,111800,51159752,653,653,653,653,0
|
|
20240926,111700,51159752,653,653,653,653,0
|
|
20240926,111600,51159752,653,653,653,653,13
|
|
20240926,111500,51151263,653,653,653,653,0
|
|
20240926,111400,51151263,653,653,653,653,0
|
|
20240926,111300,51151263,653,653,653,653,0
|
|
20240926,111200,51151263,653,653,653,653,0
|
|
20240926,111100,51151263,653,653,653,653,0
|
|
20240926,111000,51151263,653,653,653,653,0
|
|
20240926,110900,51151263,653,653,653,653,5
|
|
20240926,110800,51147998,654,654,654,654,0
|
|
20240926,110700,51147998,654,654,654,654,0
|
|
20240926,110600,51147998,654,654,654,654,192
|
|
20240926,110500,51022430,654,654,654,654,0
|
|
20240926,110400,51022430,654,654,654,654,1471
|
|
20240926,110300,50060396,654,654,654,654,0
|
|
20240926,110200,50060396,654,654,654,654,2
|
|
20240926,110100,50059088,649,653,653,649,5000
|
|
20240926,110000,46812656,654,654,654,654,0
|
|
20240926,105900,46812656,654,654,654,654,940
|
|
20240926,105800,46197896,653,654,654,653,12
|
|
20240926,105700,46190058,655,655,655,655,0
|
|
20240926,105600,46190058,655,655,655,655,0
|
|
20240926,105500,46190058,655,655,655,655,0
|
|
20240926,105400,46190058,655,655,655,655,905
|
|
20240926,105300,45597283,655,653,655,653,10748
|
|
20240926,105200,38565415,652,651,652,651,2765
|
|
20240926,105100,36764400,651,651,651,651,0
|
|
20240926,105000,36764400,651,650,651,650,989
|
|
20240926,104900,36121549,650,650,650,650,0
|
|
20240926,104800,36121549,650,650,650,650,0
|
|
20240926,104700,36121549,650,650,650,650,12
|
|
20240926,104600,36113749,650,650,650,650,0
|
|
20240926,104500,36113749,650,650,650,650,401
|
|
20240926,104400,35853099,650,650,650,650,998
|
|
20240926,104300,35204399,650,650,650,650,7
|
|
20240926,104200,35199849,651,651,651,651,7
|
|
20240926,104100,35195292,651,651,651,651,0
|
|
20240926,104000,35195292,651,651,651,651,0
|
|
20240926,103900,35195292,651,651,651,651,0
|
|
20240926,103800,35195292,651,651,651,651,0
|
|
20240926,103700,35195292,651,651,651,651,0
|
|
20240926,103600,35195292,651,651,651,651,13
|
|
20240926,103500,35186829,651,651,651,651,146
|
|
20240926,103400,35091783,651,651,651,651,26
|
|
20240926,103300,35074857,650,650,650,650,0
|
|
20240926,103200,35074857,650,650,650,650,3000
|
|
20240926,103100,33124857,651,651,651,651,0
|
|
20240926,103000,33124857,651,651,651,651,11
|
|
20240926,102900,33117696,650,651,651,650,4689
|
|
20240926,102800,30069612,651,652,652,651,100
|
|
20240926,102700,30004510,652,652,652,652,0
|
|
20240926,102600,30004510,652,652,652,652,0
|
|
20240926,102500,30004510,652,652,652,652,0
|
|
20240926,102400,30004510,652,652,652,652,0
|
|
20240926,102300,30004510,652,652,652,652,13
|
|
20240926,102200,29996034,653,653,653,653,1000
|
|
20240926,102100,29343034,653,653,653,653,0
|
|
20240926,102000,29343034,653,653,653,653,0
|
|
20240926,101900,29343034,653,653,653,653,0
|
|
20240926,101800,29343034,653,653,653,653,1
|
|
20240926,101700,29342381,652,652,652,652,30
|
|
20240926,101600,29322821,652,652,652,652,13
|
|
20240926,101500,29314345,652,652,652,652,0
|
|
20240926,101400,29314345,652,652,652,652,0
|
|
20240926,101300,29314345,652,652,652,652,0
|
|
20240926,101200,29314345,652,652,652,652,13
|
|
20240926,101100,29305869,651,651,651,651,1
|
|
20240926,101000,29305218,654,654,654,654,0
|
|
20240926,100900,29305218,654,654,654,654,0
|
|
20240926,100800,29305218,654,654,654,654,0
|
|
20240926,100700,29305218,654,654,654,654,0
|
|
20240926,100600,29305218,654,655,655,654,2100
|
|
20240926,100500,27929730,655,655,655,655,0
|
|
20240926,100400,27929730,655,655,655,655,0
|
|
20240926,100300,27929730,655,655,655,655,0
|
|
20240926,100200,27929730,655,656,657,655,5358
|
|
20240926,100100,24420221,657,655,657,655,1000
|
|
20240926,100000,23765217,655,650,655,650,3584
|
|
20240926,095900,21431725,650,650,650,650,1101
|
|
20240926,095800,20716075,651,651,651,651,48
|
|
20240926,095700,20684827,651,651,651,651,0
|
|
20240926,095600,20684827,651,651,651,651,2
|
|
20240926,095500,20683525,650,650,650,650,0
|
|
20240926,095400,20683525,650,650,650,650,0
|
|
20240926,095300,20683525,650,650,650,650,25
|
|
20240926,095200,20667275,651,651,651,651,154
|
|
20240926,095100,20567021,650,650,650,650,0
|
|
20240926,095000,20567021,650,650,650,650,0
|
|
20240926,094900,20567021,650,650,650,650,0
|
|
20240926,094800,20567021,650,650,650,650,0
|
|
20240926,094700,20567021,650,650,650,650,0
|
|
20240926,094600,20567021,650,650,650,650,1
|
|
20240926,094500,20566371,651,650,651,650,1528
|
|
20240926,094400,19571644,651,651,651,651,0
|
|
20240926,094300,19571644,651,651,651,651,0
|
|
20240926,094200,19571644,651,651,651,651,20
|
|
20240926,094100,19558624,649,649,649,649,1
|
|
20240926,094000,19557975,651,651,651,648,3723
|
|
20240926,093900,17143039,651,651,651,651,0
|
|
20240926,093800,17143039,651,651,651,651,13
|
|
20240926,093700,17134576,651,651,651,651,5
|
|
20240926,093600,17131321,650,650,650,650,1
|
|
20240926,093500,17130671,650,650,650,650,47
|
|
20240926,093400,17100121,651,651,651,651,0
|
|
20240926,093300,17100121,651,651,651,651,0
|
|
20240926,093200,17100121,651,651,651,651,0
|
|
20240926,093100,17100121,651,651,651,651,13
|
|
20240926,093000,17091658,651,651,651,651,26
|
|
20240926,092900,17074732,651,651,651,651,1
|
|
20240926,092800,17074081,650,650,650,650,122
|
|
20240926,092700,16994781,651,651,651,651,77
|
|
20240926,092600,16944654,647,647,647,647,0
|
|
20240926,092500,16944654,647,647,650,646,1161
|
|
20240926,092400,16193485,647,650,650,647,9553
|
|
20240926,092300,9985615,650,652,652,650,2009
|
|
20240926,092200,8677733,652,652,652,652,1
|
|
20240926,092100,8677081,655,655,655,655,0
|
|
20240926,092000,8677081,655,655,655,655,0
|
|
20240926,091900,8677081,655,653,655,653,2
|
|
20240926,091800,8675773,650,650,650,650,1
|
|
20240926,091700,8675123,651,651,651,651,1789
|
|
20240926,091600,7510484,657,657,657,657,2
|
|
20240926,091500,7509170,652,654,654,652,1377
|
|
20240926,091400,6611018,654,654,654,654,0
|
|
20240926,091300,6611018,654,654,654,654,0
|
|
20240926,091200,6611018,654,654,657,654,3
|
|
20240926,091100,6609053,657,653,657,653,17
|
|
20240926,091000,6597908,657,652,657,652,2057
|
|
20240926,090900,5256524,657,653,658,652,1004
|
|
20240926,090800,4600903,658,657,658,654,204
|
|
20240926,090700,4466859,652,653,653,652,2699
|
|
20240926,090600,2704413,653,653,653,653,23
|
|
20240926,090500,2689394,653,653,653,653,0
|
|
20240926,090400,2689394,653,653,653,653,0
|
|
20240926,090300,2689394,653,652,653,652,6
|
|
20240926,090200,2685481,653,653,653,653,1
|
|
20240926,090100,2684828,659,659,659,659,0
|
|
20240926,090000,2684828,659,651,659,651,4113
|