673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201000,61817555,739,739,739,739,1134
|
|
20240912,200900,61817555,739,739,739,739,0
|
|
20240912,200800,61817555,739,739,739,739,0
|
|
20240912,200700,61817555,739,739,739,739,0
|
|
20240912,200600,61817555,739,739,739,739,0
|
|
20240912,200500,61817555,739,739,739,739,0
|
|
20240912,200400,61817555,739,739,739,739,0
|
|
20240912,200300,61817555,739,739,739,739,0
|
|
20240912,200200,61817555,739,739,739,739,0
|
|
20240912,200100,61817555,739,739,739,739,0
|
|
20240912,200000,61817555,739,739,739,739,0
|
|
20240912,195900,61817555,739,739,739,739,0
|
|
20240912,195800,61817555,739,739,739,739,0
|
|
20240912,195700,61817555,739,739,739,739,0
|
|
20240912,195600,61817555,739,739,739,739,0
|
|
20240912,195500,61817555,739,739,739,739,0
|
|
20240912,195400,61817555,739,739,739,739,0
|
|
20240912,195300,61817555,739,739,739,739,0
|
|
20240912,195200,61817555,739,739,739,739,0
|
|
20240912,195100,61817555,739,739,739,739,0
|
|
20240912,195000,61817555,739,739,739,739,0
|
|
20240912,194900,61817555,739,739,739,739,0
|
|
20240912,194800,61817555,739,739,739,739,0
|
|
20240912,194700,61817555,739,739,739,739,0
|
|
20240912,194600,61817555,739,739,739,739,0
|
|
20240912,194500,61817555,739,739,739,739,0
|
|
20240912,194400,61817555,739,739,739,739,0
|
|
20240912,194300,61817555,739,739,739,739,0
|
|
20240912,194200,61817555,739,739,739,739,0
|
|
20240912,194100,61817555,739,739,739,739,0
|
|
20240912,194000,61817555,739,739,739,739,1134
|
|
20240912,193900,61817555,739,739,739,739,0
|
|
20240912,193800,61817555,739,739,739,739,0
|
|
20240912,193700,61817555,739,739,739,739,0
|
|
20240912,193600,61817555,739,739,739,739,0
|
|
20240912,193500,61817555,739,739,739,739,0
|
|
20240912,193400,61817555,739,739,739,739,0
|
|
20240912,193300,61817555,739,739,739,739,0
|
|
20240912,193200,61817555,739,739,739,739,0
|
|
20240912,193100,61817555,739,739,739,739,0
|
|
20240912,193000,61817555,739,739,739,739,0
|
|
20240912,192900,61817555,739,739,739,739,0
|
|
20240912,192800,61817555,739,739,739,739,0
|
|
20240912,192700,61817555,739,739,739,739,0
|
|
20240912,192600,61817555,739,739,739,739,0
|
|
20240912,192500,61817555,739,739,739,739,0
|
|
20240912,192400,61817555,739,739,739,739,0
|
|
20240912,192300,61817555,739,739,739,739,0
|
|
20240912,192200,61817555,739,739,739,739,0
|
|
20240912,192100,61817555,739,739,739,739,0
|
|
20240912,192000,61817555,739,739,739,739,0
|
|
20240912,191900,61817555,739,739,739,739,0
|
|
20240912,191800,61817555,739,739,739,739,0
|
|
20240912,191700,61817555,739,739,739,739,0
|
|
20240912,191600,61817555,739,739,739,739,0
|
|
20240912,191500,61817555,739,739,739,739,0
|
|
20240912,191400,61817555,739,739,739,739,0
|
|
20240912,191300,61817555,739,739,739,739,0
|
|
20240912,191200,61817555,739,739,739,739,0
|
|
20240912,191100,61817555,739,739,739,739,0
|
|
20240912,191000,61817555,739,739,739,739,1134
|
|
20240912,190900,61817555,739,739,739,739,0
|
|
20240912,190800,61817555,739,739,739,739,0
|
|
20240912,190700,61817555,739,739,739,739,0
|
|
20240912,190600,61817555,739,739,739,739,0
|
|
20240912,190500,61817555,739,739,739,739,0
|
|
20240912,190400,61817555,739,739,739,739,0
|
|
20240912,190300,61817555,739,739,739,739,0
|
|
20240912,190200,61817555,739,739,739,739,0
|
|
20240912,190100,61817555,739,739,739,739,0
|
|
20240912,190000,61817555,739,739,739,739,0
|
|
20240912,185900,61817555,739,739,739,739,0
|
|
20240912,185800,61817555,739,739,739,739,0
|
|
20240912,185700,61817555,739,739,739,739,0
|
|
20240912,185600,61817555,739,739,739,739,0
|
|
20240912,185500,61817555,739,739,739,739,0
|
|
20240912,185400,61817555,739,739,739,739,0
|
|
20240912,185300,61817555,739,739,739,739,0
|
|
20240912,185200,61817555,739,739,739,739,0
|
|
20240912,185100,61817555,739,739,739,739,0
|
|
20240912,185000,61817555,739,739,739,739,0
|
|
20240912,184900,61817555,739,739,739,739,0
|
|
20240912,184800,61817555,739,739,739,739,0
|
|
20240912,184700,61817555,739,739,739,739,0
|
|
20240912,184600,61817555,739,739,739,739,0
|
|
20240912,184500,61817555,739,739,739,739,0
|
|
20240912,184400,61817555,739,739,739,739,0
|
|
20240912,184300,61817555,739,739,739,739,0
|
|
20240912,184200,61817555,739,739,739,739,0
|
|
20240912,184100,61817555,739,739,739,739,0
|
|
20240912,184000,61817555,739,739,739,739,1134
|
|
20240912,183900,61817555,739,739,739,739,0
|
|
20240912,183800,61817555,739,739,739,739,0
|
|
20240912,183700,61817555,739,739,739,739,0
|
|
20240912,183600,61817555,739,739,739,739,0
|
|
20240912,183500,61817555,739,739,739,739,0
|
|
20240912,183400,61817555,739,739,739,739,0
|
|
20240912,183300,61817555,739,739,739,739,0
|
|
20240912,183200,61817555,739,739,739,739,0
|
|
20240912,183100,61817555,739,739,739,739,0
|
|
20240912,183000,61817555,739,739,739,739,0
|
|
20240912,182900,61817555,739,739,739,739,0
|
|
20240912,182800,61817555,739,739,739,739,0
|
|
20240912,182700,61817555,739,739,739,739,0
|
|
20240912,182600,61817555,739,739,739,739,0
|
|
20240912,182500,61817555,739,739,739,739,0
|
|
20240912,182400,61817555,739,739,739,739,0
|
|
20240912,182300,61817555,739,739,739,739,0
|
|
20240912,182200,61817555,739,739,739,739,0
|
|
20240912,182100,61817555,739,739,739,739,0
|
|
20240912,182000,61817555,739,739,739,739,0
|
|
20240912,181900,61817555,739,739,739,739,0
|
|
20240912,181800,61817555,739,739,739,739,0
|
|
20240912,181700,61817555,739,739,739,739,0
|
|
20240912,181600,61817555,739,739,739,739,0
|
|
20240912,181500,61817555,739,739,739,739,0
|
|
20240912,181400,61817555,739,739,739,739,0
|
|
20240912,181300,61817555,739,739,739,739,0
|
|
20240912,181200,61817555,739,739,739,739,0
|
|
20240912,181100,61817555,739,739,739,739,0
|
|
20240912,181000,61817555,739,739,739,739,1134
|
|
20240912,180900,61817555,739,739,739,739,0
|
|
20240912,180800,61817555,739,739,739,739,0
|
|
20240912,180700,61817555,739,739,739,739,0
|
|
20240912,180600,61817555,739,739,739,739,0
|
|
20240912,180500,61817555,739,739,739,739,0
|
|
20240912,180400,61817555,739,739,739,739,0
|
|
20240912,180300,61817555,739,739,739,739,0
|
|
20240912,180200,61817555,739,739,739,739,0
|
|
20240912,180100,61817555,739,739,739,739,0
|
|
20240912,180000,61817555,739,739,739,739,0
|
|
20240912,175900,61817555,739,739,739,739,0
|
|
20240912,175800,61817555,739,739,739,739,0
|
|
20240912,175700,61817555,739,739,739,739,0
|
|
20240912,175600,61817555,739,739,739,739,0
|
|
20240912,175500,61817555,739,739,739,739,0
|
|
20240912,175400,61817555,739,739,739,739,0
|
|
20240912,175300,61817555,739,739,739,739,0
|
|
20240912,175200,61817555,739,739,739,739,0
|
|
20240912,175100,61817555,739,739,739,739,0
|
|
20240912,175000,61817555,739,739,739,739,0
|
|
20240912,174900,61817555,739,739,739,739,0
|
|
20240912,174800,61817555,739,739,739,739,0
|
|
20240912,174700,61817555,739,739,739,739,0
|
|
20240912,174600,61817555,739,739,739,739,0
|
|
20240912,174500,61817555,739,739,739,739,0
|
|
20240912,174400,61817555,739,739,739,739,0
|
|
20240912,174300,61817555,739,739,739,739,0
|
|
20240912,174200,61817555,739,739,739,739,0
|
|
20240912,174100,61817555,739,739,739,739,0
|
|
20240912,174000,61817555,739,739,739,739,1134
|
|
20240912,173900,61817555,739,739,739,739,0
|
|
20240912,173800,61817555,739,739,739,739,0
|
|
20240912,173700,61817555,739,739,739,739,0
|
|
20240912,173600,61817555,739,739,739,739,0
|
|
20240912,173500,61817555,739,739,739,739,0
|
|
20240912,173400,61817555,739,739,739,739,0
|
|
20240912,173300,61817555,739,739,739,739,0
|
|
20240912,173200,61817555,739,739,739,739,0
|
|
20240912,173100,61817555,739,739,739,739,0
|
|
20240912,173000,61817555,739,739,739,739,0
|
|
20240912,172900,61817555,739,739,739,739,0
|
|
20240912,172800,61817555,739,739,739,739,0
|
|
20240912,172700,61817555,739,739,739,739,0
|
|
20240912,172600,61817555,739,739,739,739,0
|
|
20240912,172500,61817555,739,739,739,739,0
|
|
20240912,172400,61817555,739,739,739,739,0
|
|
20240912,172300,61817555,739,739,739,739,0
|
|
20240912,172200,61817555,739,739,739,739,0
|
|
20240912,172100,61817555,739,739,739,739,0
|
|
20240912,172000,61817555,739,739,739,739,0
|
|
20240912,171900,61817555,739,739,739,739,0
|
|
20240912,171800,61817555,739,739,739,739,0
|
|
20240912,171700,61817555,739,739,739,739,0
|
|
20240912,171600,61817555,739,739,739,739,0
|
|
20240912,171500,61817555,739,739,739,739,0
|
|
20240912,171400,61817555,739,739,739,739,0
|
|
20240912,171300,61817555,739,739,739,739,0
|
|
20240912,171200,61817555,739,739,739,739,0
|
|
20240912,171100,61817555,739,739,739,739,0
|
|
20240912,171000,61817555,739,739,739,739,1134
|
|
20240912,170900,61817555,739,739,739,739,0
|
|
20240912,170800,61817555,739,739,739,739,0
|
|
20240912,170700,61817555,739,739,739,739,0
|
|
20240912,170600,61817555,739,739,739,739,0
|
|
20240912,170500,61817555,739,739,739,739,0
|
|
20240912,170400,61817555,739,739,739,739,0
|
|
20240912,170300,61817555,739,739,739,739,0
|
|
20240912,170200,61817555,739,739,739,739,0
|
|
20240912,170100,61817555,739,739,739,739,0
|
|
20240912,170000,61817555,739,739,739,739,0
|
|
20240912,165900,61817555,739,739,739,739,0
|
|
20240912,165800,61817555,739,739,739,739,0
|
|
20240912,165700,61817555,739,739,739,739,0
|
|
20240912,165600,61817555,739,739,739,739,0
|
|
20240912,165500,61817555,739,739,739,739,0
|
|
20240912,165400,61817555,739,739,739,739,0
|
|
20240912,165300,61817555,739,739,739,739,0
|
|
20240912,165200,61817555,739,739,739,739,0
|
|
20240912,165100,61817555,739,739,739,739,0
|
|
20240912,165000,61817555,739,739,739,739,0
|
|
20240912,164900,61817555,739,739,739,739,0
|
|
20240912,164800,61817555,739,739,739,739,0
|
|
20240912,164700,61817555,739,739,739,739,0
|
|
20240912,164600,61817555,739,739,739,739,0
|
|
20240912,164500,61817555,739,739,739,739,0
|
|
20240912,164400,61817555,739,739,739,739,0
|
|
20240912,164300,61817555,739,739,739,739,0
|
|
20240912,164200,61817555,739,739,739,739,0
|
|
20240912,164100,61817555,739,739,739,739,0
|
|
20240912,164000,61817555,739,739,739,739,1134
|
|
20240912,163900,61817555,739,739,739,739,0
|
|
20240912,163800,61817555,739,739,739,739,0
|
|
20240912,163700,61817555,739,739,739,739,0
|
|
20240912,163600,61817555,739,739,739,739,0
|
|
20240912,163500,61817555,739,739,739,739,0
|
|
20240912,163400,61817555,739,739,739,739,0
|
|
20240912,163300,61817555,739,739,739,739,0
|
|
20240912,163200,61817555,739,739,739,739,0
|
|
20240912,163100,61817555,739,739,739,739,0
|
|
20240912,163000,61817555,739,739,739,739,0
|
|
20240912,162900,61817555,739,739,739,739,0
|
|
20240912,162800,61817555,739,739,739,739,0
|
|
20240912,162700,61817555,739,739,739,739,0
|
|
20240912,162600,61817555,739,739,739,739,0
|
|
20240912,162500,61817555,739,739,739,739,0
|
|
20240912,162400,61817555,739,739,739,739,0
|
|
20240912,162300,61817555,739,739,739,739,0
|
|
20240912,162200,61817555,739,739,739,739,0
|
|
20240912,162100,61817555,739,739,739,739,0
|
|
20240912,162000,61817555,739,739,739,739,0
|
|
20240912,161900,61817555,739,739,739,739,0
|
|
20240912,161800,61817555,739,739,739,739,0
|
|
20240912,161700,61817555,739,739,739,739,0
|
|
20240912,161600,61817555,739,739,739,739,0
|
|
20240912,161500,61817555,739,739,739,739,0
|
|
20240912,161400,61817555,739,739,739,739,0
|
|
20240912,161300,61817555,739,739,739,739,0
|
|
20240912,161200,61817555,739,739,739,739,0
|
|
20240912,161100,61817555,739,739,739,739,0
|
|
20240912,161000,61817555,739,739,739,739,1134
|
|
20240912,160900,61817555,739,739,739,739,0
|
|
20240912,160800,61817555,739,739,739,739,0
|
|
20240912,160700,61817555,739,739,739,739,0
|
|
20240912,160600,61817555,739,739,739,739,0
|
|
20240912,160500,61817555,739,739,739,739,0
|
|
20240912,160400,61817555,739,739,739,739,0
|
|
20240912,160300,61817555,739,739,739,739,0
|
|
20240912,160200,61817555,739,739,739,739,0
|
|
20240912,160100,61817555,739,739,739,739,0
|
|
20240912,160000,61817555,739,739,739,739,0
|
|
20240912,155900,61817555,739,739,739,739,0
|
|
20240912,155800,61817555,739,739,739,739,0
|
|
20240912,155700,61817555,739,739,739,739,0
|
|
20240912,155600,61817555,739,739,739,739,0
|
|
20240912,155500,61817555,739,739,739,739,0
|
|
20240912,155400,61817555,739,739,739,739,0
|
|
20240912,155300,61817555,739,739,739,739,0
|
|
20240912,155200,61817555,739,739,739,739,0
|
|
20240912,155100,61817555,739,739,739,739,0
|
|
20240912,155000,61817555,739,739,739,739,0
|
|
20240912,154900,61817555,739,739,739,739,0
|
|
20240912,154800,61817555,739,739,739,739,0
|
|
20240912,154700,61817555,739,739,739,739,0
|
|
20240912,154600,61817555,739,739,739,739,0
|
|
20240912,154500,61817555,739,739,739,739,0
|
|
20240912,154400,61817555,739,739,739,739,0
|
|
20240912,154300,61817555,739,739,739,739,0
|
|
20240912,154200,61817555,739,739,739,739,0
|
|
20240912,154100,61817555,739,739,739,739,0
|
|
20240912,154000,61817555,739,739,739,739,1134
|
|
20240912,153900,61817555,739,739,739,739,0
|
|
20240912,153800,61817555,739,739,739,739,0
|
|
20240912,153700,61817555,739,739,739,739,0
|
|
20240912,153600,61817555,739,739,739,739,0
|
|
20240912,153500,61817555,739,739,739,739,0
|
|
20240912,153400,61817555,739,739,739,739,0
|
|
20240912,153300,61817555,739,739,739,739,0
|
|
20240912,153200,61817555,739,739,739,739,0
|
|
20240912,153100,61817555,739,739,739,739,0
|
|
20240912,153000,61817555,739,739,739,739,1134
|
|
20240912,152900,60979529,740,740,740,740,0
|
|
20240912,152800,60979529,740,740,740,740,0
|
|
20240912,152700,60979529,740,740,740,740,0
|
|
20240912,152600,60979529,740,740,740,740,0
|
|
20240912,152500,60979529,740,740,740,740,0
|
|
20240912,152400,60979529,740,740,740,740,0
|
|
20240912,152300,60979529,740,740,740,740,0
|
|
20240912,152200,60979529,740,740,740,740,0
|
|
20240912,152100,60979529,740,740,740,740,0
|
|
20240912,152000,60979529,740,740,740,740,0
|
|
20240912,151900,60979529,740,740,740,740,0
|
|
20240912,151800,60979529,740,740,740,740,0
|
|
20240912,151700,60979529,740,739,740,739,200
|
|
20240912,151600,60831705,739,738,739,738,4210
|
|
20240912,151500,57723223,739,738,739,738,780
|
|
20240912,151400,57146823,739,739,739,739,10
|
|
20240912,151300,57139433,740,740,740,740,0
|
|
20240912,151200,57139433,740,740,740,740,0
|
|
20240912,151100,57139433,740,735,740,735,5544
|
|
20240912,151000,53047742,734,732,734,732,1407
|
|
20240912,150900,52016910,733,733,733,733,0
|
|
20240912,150800,52016910,733,733,733,733,0
|
|
20240912,150700,52016910,733,733,733,733,950
|
|
20240912,150600,51320560,733,731,733,731,281
|
|
20240912,150500,51115026,731,730,731,730,1000
|
|
20240912,150400,50384713,730,730,730,730,100
|
|
20240912,150300,50311713,730,728,730,728,1559
|
|
20240912,150200,49176639,727,727,727,727,0
|
|
20240912,150100,49176639,727,727,727,727,0
|
|
20240912,150000,49176639,727,727,727,727,0
|
|
20240912,145900,49176639,727,727,727,727,490
|
|
20240912,145800,48820409,727,727,727,727,0
|
|
20240912,145700,48820409,727,727,727,727,0
|
|
20240912,145600,48820409,727,727,727,727,10
|
|
20240912,145500,48813139,728,728,728,728,0
|
|
20240912,145400,48813139,728,728,728,728,0
|
|
20240912,145300,48813139,728,728,728,728,0
|
|
20240912,145200,48813139,728,728,728,728,0
|
|
20240912,145100,48813139,728,728,728,728,0
|
|
20240912,145000,48813139,728,728,728,728,0
|
|
20240912,144900,48813139,728,728,728,728,0
|
|
20240912,144800,48813139,728,728,728,728,0
|
|
20240912,144700,48813139,728,728,728,728,11
|
|
20240912,144600,48805131,728,728,728,728,0
|
|
20240912,144500,48805131,728,728,728,728,1
|
|
20240912,144400,48804403,726,726,726,726,1500
|
|
20240912,144300,47715403,725,725,725,725,14353
|
|
20240912,144200,37309478,724,724,724,724,0
|
|
20240912,144100,37309478,724,724,724,724,0
|
|
20240912,144000,37309478,724,724,724,724,0
|
|
20240912,143900,37309478,724,724,724,724,0
|
|
20240912,143800,37309478,724,725,725,724,24
|
|
20240912,143700,37292080,723,723,723,723,1
|
|
20240912,143600,37291357,724,724,724,724,1753
|
|
20240912,143500,36022185,724,724,724,724,111
|
|
20240912,143400,35941821,724,724,724,724,0
|
|
20240912,143300,35941821,724,724,724,724,0
|
|
20240912,143200,35941821,724,724,724,724,0
|
|
20240912,143100,35941821,724,724,724,724,0
|
|
20240912,143000,35941821,724,724,724,724,0
|
|
20240912,142900,35941821,724,724,724,724,0
|
|
20240912,142800,35941821,724,724,724,724,0
|
|
20240912,142700,35941821,724,724,724,724,0
|
|
20240912,142600,35941821,724,724,724,724,0
|
|
20240912,142500,35941821,724,724,724,724,0
|
|
20240912,142400,35941821,724,724,724,724,100
|
|
20240912,142300,35869421,724,724,724,724,11
|
|
20240912,142200,35861457,722,722,722,722,0
|
|
20240912,142100,35861457,722,722,722,722,0
|
|
20240912,142000,35861457,722,722,722,722,0
|
|
20240912,141900,35861457,722,722,722,722,0
|
|
20240912,141800,35861457,722,722,722,722,0
|
|
20240912,141700,35861457,722,722,722,722,0
|
|
20240912,141600,35861457,722,722,722,722,0
|
|
20240912,141500,35861457,722,722,722,722,122
|
|
20240912,141400,35773373,724,724,724,724,0
|
|
20240912,141300,35773373,724,724,724,724,3
|
|
20240912,141200,35771201,724,724,724,724,0
|
|
20240912,141100,35771201,724,724,724,724,0
|
|
20240912,141000,35771201,724,724,724,724,0
|
|
20240912,140900,35771201,724,724,724,724,0
|
|
20240912,140800,35771201,724,724,724,724,0
|
|
20240912,140700,35771201,724,724,724,724,0
|
|
20240912,140600,35771201,724,724,724,724,0
|
|
20240912,140500,35771201,724,724,724,724,0
|
|
20240912,140400,35771201,724,724,724,724,0
|
|
20240912,140300,35771201,724,724,724,724,0
|
|
20240912,140200,35771201,724,724,724,724,0
|
|
20240912,140100,35771201,724,724,724,724,0
|
|
20240912,140000,35771201,724,724,724,724,11
|
|
20240912,135900,35763237,722,722,722,722,0
|
|
20240912,135800,35763237,722,722,722,722,0
|
|
20240912,135700,35763237,722,722,722,722,0
|
|
20240912,135600,35763237,722,722,722,722,0
|
|
20240912,135500,35763237,722,722,722,722,0
|
|
20240912,135400,35763237,722,722,722,722,0
|
|
20240912,135300,35763237,722,722,722,722,0
|
|
20240912,135200,35763237,722,722,722,722,0
|
|
20240912,135100,35763237,722,722,722,722,0
|
|
20240912,135000,35763237,722,722,722,722,0
|
|
20240912,134900,35763237,722,722,722,722,0
|
|
20240912,134800,35763237,722,722,722,722,0
|
|
20240912,134700,35763237,722,722,722,722,0
|
|
20240912,134600,35763237,722,722,722,722,0
|
|
20240912,134500,35763237,722,722,722,722,0
|
|
20240912,134400,35763237,722,722,722,722,0
|
|
20240912,134300,35763237,722,722,722,722,0
|
|
20240912,134200,35763237,722,722,722,722,0
|
|
20240912,134100,35763237,722,722,722,722,0
|
|
20240912,134000,35763237,722,722,722,722,0
|
|
20240912,133900,35763237,722,722,722,722,0
|
|
20240912,133800,35763237,722,722,722,722,0
|
|
20240912,133700,35763237,722,722,722,722,0
|
|
20240912,133600,35763237,722,722,722,722,0
|
|
20240912,133500,35763237,722,722,722,722,0
|
|
20240912,133400,35763237,722,722,722,722,0
|
|
20240912,133300,35763237,722,722,722,722,0
|
|
20240912,133200,35763237,722,722,722,722,0
|
|
20240912,133100,35763237,722,722,722,722,0
|
|
20240912,133000,35763237,722,722,722,722,0
|
|
20240912,132900,35763237,722,722,722,722,0
|
|
20240912,132800,35763237,722,722,722,722,0
|
|
20240912,132700,35763237,722,722,722,722,0
|
|
20240912,132600,35763237,722,722,722,722,0
|
|
20240912,132500,35763237,722,722,722,722,0
|
|
20240912,132400,35763237,722,722,722,722,0
|
|
20240912,132300,35763237,722,722,722,722,0
|
|
20240912,132200,35763237,722,722,722,722,0
|
|
20240912,132100,35763237,722,722,722,722,0
|
|
20240912,132000,35763237,722,722,722,722,0
|
|
20240912,131900,35763237,722,722,722,722,0
|
|
20240912,131800,35763237,722,722,722,722,0
|
|
20240912,131700,35763237,722,722,722,722,0
|
|
20240912,131600,35763237,722,722,722,722,0
|
|
20240912,131500,35763237,722,722,722,722,0
|
|
20240912,131400,35763237,722,722,722,722,0
|
|
20240912,131300,35763237,722,722,722,722,0
|
|
20240912,131200,35763237,722,722,722,722,0
|
|
20240912,131100,35763237,722,722,722,722,0
|
|
20240912,131000,35763237,722,722,722,722,0
|
|
20240912,130900,35763237,722,722,722,722,0
|
|
20240912,130800,35763237,722,722,722,722,0
|
|
20240912,130700,35763237,722,722,722,722,0
|
|
20240912,130600,35763237,722,722,722,722,0
|
|
20240912,130500,35763237,722,722,722,722,0
|
|
20240912,130400,35763237,722,722,722,722,0
|
|
20240912,130300,35763237,722,722,722,722,0
|
|
20240912,130200,35763237,722,722,722,722,0
|
|
20240912,130100,35763237,722,722,722,722,0
|
|
20240912,130000,35763237,722,722,722,722,0
|
|
20240912,125900,35763237,722,722,722,722,0
|
|
20240912,125800,35763237,722,722,722,722,642
|
|
20240912,125700,35299713,723,723,723,723,0
|
|
20240912,125600,35299713,723,723,723,723,0
|
|
20240912,125500,35299713,723,723,723,723,0
|
|
20240912,125400,35299713,723,723,723,723,0
|
|
20240912,125300,35299713,723,723,723,723,0
|
|
20240912,125200,35299713,723,723,723,723,0
|
|
20240912,125100,35299713,723,723,723,723,0
|
|
20240912,125000,35299713,723,723,723,723,239
|
|
20240912,124900,35126916,723,723,723,723,0
|
|
20240912,124800,35126916,723,723,723,723,0
|
|
20240912,124700,35126916,723,723,723,723,0
|
|
20240912,124600,35126916,723,723,723,723,0
|
|
20240912,124500,35126916,723,723,723,723,0
|
|
20240912,124400,35126916,723,723,723,723,0
|
|
20240912,124300,35126916,723,723,723,722,2187
|
|
20240912,124200,33545902,723,723,723,723,0
|
|
20240912,124100,33545902,723,723,723,723,0
|
|
20240912,124000,33545902,723,723,723,723,0
|
|
20240912,123900,33545902,723,723,723,723,0
|
|
20240912,123800,33545902,723,723,723,723,0
|
|
20240912,123700,33545902,723,723,723,723,0
|
|
20240912,123600,33545902,723,723,723,723,0
|
|
20240912,123500,33545902,723,723,723,723,0
|
|
20240912,123400,33545902,723,723,723,723,0
|
|
20240912,123300,33545902,723,723,723,723,0
|
|
20240912,123200,33545902,723,723,723,723,0
|
|
20240912,123100,33545902,723,723,723,723,32
|
|
20240912,123000,33522766,723,723,723,723,0
|
|
20240912,122900,33522766,723,723,723,723,32
|
|
20240912,122800,33499630,724,724,724,724,0
|
|
20240912,122700,33499630,724,724,724,724,0
|
|
20240912,122600,33499630,724,724,724,724,0
|
|
20240912,122500,33499630,724,724,724,724,0
|
|
20240912,122400,33499630,724,724,724,724,0
|
|
20240912,122300,33499630,724,724,724,724,0
|
|
20240912,122200,33499630,724,724,724,724,3
|
|
20240912,122100,33497458,724,724,724,724,0
|
|
20240912,122000,33497458,724,724,724,724,0
|
|
20240912,121900,33497458,724,724,724,724,4
|
|
20240912,121800,33494562,725,725,725,725,0
|
|
20240912,121700,33494562,725,725,725,725,0
|
|
20240912,121600,33494562,725,725,725,725,0
|
|
20240912,121500,33494562,725,725,725,725,0
|
|
20240912,121400,33494562,725,725,725,725,0
|
|
20240912,121300,33494562,725,725,725,725,0
|
|
20240912,121200,33494562,725,725,725,725,0
|
|
20240912,121100,33494562,725,725,725,725,0
|
|
20240912,121000,33494562,725,725,725,725,0
|
|
20240912,120900,33494562,725,725,725,725,0
|
|
20240912,120800,33494562,725,725,725,725,0
|
|
20240912,120700,33494562,725,725,725,725,0
|
|
20240912,120600,33494562,725,725,725,725,0
|
|
20240912,120500,33494562,725,725,725,725,0
|
|
20240912,120400,33494562,725,725,725,725,0
|
|
20240912,120300,33494562,725,725,725,725,11
|
|
20240912,120200,33486587,723,724,724,723,511
|
|
20240912,120100,33116669,724,724,724,724,2
|
|
20240912,120000,33115221,723,723,723,723,0
|
|
20240912,115900,33115221,723,724,724,723,12
|
|
20240912,115800,33106534,722,722,722,722,0
|
|
20240912,115700,33106534,722,722,722,722,0
|
|
20240912,115600,33106534,722,722,722,722,0
|
|
20240912,115500,33106534,722,722,722,722,0
|
|
20240912,115400,33106534,722,722,722,722,0
|
|
20240912,115300,33106534,722,722,722,722,0
|
|
20240912,115200,33106534,722,722,722,722,0
|
|
20240912,115100,33106534,722,722,722,722,0
|
|
20240912,115000,33106534,722,722,722,722,0
|
|
20240912,114900,33106534,722,722,722,722,0
|
|
20240912,114800,33106534,722,722,722,722,0
|
|
20240912,114700,33106534,722,722,722,722,0
|
|
20240912,114600,33106534,722,722,722,722,0
|
|
20240912,114500,33106534,722,722,722,722,0
|
|
20240912,114400,33106534,722,722,722,722,0
|
|
20240912,114300,33106534,722,722,722,722,0
|
|
20240912,114200,33106534,722,722,722,722,0
|
|
20240912,114100,33106534,722,722,722,722,0
|
|
20240912,114000,33106534,722,722,722,722,0
|
|
20240912,113900,33106534,722,722,722,722,0
|
|
20240912,113800,33106534,722,722,722,722,0
|
|
20240912,113700,33106534,722,722,722,722,0
|
|
20240912,113600,33106534,722,722,722,722,0
|
|
20240912,113500,33106534,722,722,722,722,0
|
|
20240912,113400,33106534,722,722,722,722,0
|
|
20240912,113300,33106534,722,722,722,722,0
|
|
20240912,113200,33106534,722,722,722,722,0
|
|
20240912,113100,33106534,722,722,722,722,0
|
|
20240912,113000,33106534,722,722,722,722,0
|
|
20240912,112900,33106534,722,722,722,722,0
|
|
20240912,112800,33106534,722,722,722,722,0
|
|
20240912,112700,33106534,722,722,722,722,0
|
|
20240912,112600,33106534,722,722,722,722,0
|
|
20240912,112500,33106534,722,722,722,722,0
|
|
20240912,112400,33106534,722,722,722,722,0
|
|
20240912,112300,33106534,722,722,722,722,0
|
|
20240912,112200,33106534,722,722,722,722,0
|
|
20240912,112100,33106534,722,722,722,722,0
|
|
20240912,112000,33106534,722,722,722,722,0
|
|
20240912,111900,33106534,722,722,722,722,0
|
|
20240912,111800,33106534,722,722,722,722,0
|
|
20240912,111700,33106534,722,722,722,722,0
|
|
20240912,111600,33106534,722,722,722,722,0
|
|
20240912,111500,33106534,722,722,722,722,0
|
|
20240912,111400,33106534,722,722,722,722,0
|
|
20240912,111300,33106534,722,722,722,722,0
|
|
20240912,111200,33106534,722,722,722,722,0
|
|
20240912,111100,33106534,722,722,722,722,0
|
|
20240912,111000,33106534,722,722,722,722,0
|
|
20240912,110900,33106534,722,722,722,722,0
|
|
20240912,110800,33106534,722,722,722,722,0
|
|
20240912,110700,33106534,722,722,722,722,0
|
|
20240912,110600,33106534,722,722,722,722,0
|
|
20240912,110500,33106534,722,722,722,722,0
|
|
20240912,110400,33106534,722,722,722,722,0
|
|
20240912,110300,33106534,722,722,722,722,0
|
|
20240912,110200,33106534,722,722,722,722,0
|
|
20240912,110100,33106534,722,722,722,722,0
|
|
20240912,110000,33106534,722,722,722,722,0
|
|
20240912,105900,33106534,722,724,724,722,12
|
|
20240912,105800,33097848,722,724,724,722,12
|
|
20240912,105700,33089162,721,721,721,721,0
|
|
20240912,105600,33089162,721,721,721,721,0
|
|
20240912,105500,33089162,721,721,721,721,0
|
|
20240912,105400,33089162,721,721,721,721,0
|
|
20240912,105300,33089162,721,721,721,721,0
|
|
20240912,105200,33089162,721,721,721,721,0
|
|
20240912,105100,33089162,721,721,721,721,0
|
|
20240912,105000,33089162,721,721,721,721,0
|
|
20240912,104900,33089162,721,721,721,721,0
|
|
20240912,104800,33089162,721,721,721,721,0
|
|
20240912,104700,33089162,721,721,721,721,0
|
|
20240912,104600,33089162,721,721,721,721,0
|
|
20240912,104500,33089162,721,721,721,721,0
|
|
20240912,104400,33089162,721,721,721,721,0
|
|
20240912,104300,33089162,721,721,721,721,0
|
|
20240912,104200,33089162,721,721,721,721,0
|
|
20240912,104100,33089162,721,721,721,721,3708
|
|
20240912,104000,30415694,721,721,721,721,0
|
|
20240912,103900,30415694,721,721,721,721,0
|
|
20240912,103800,30415694,721,721,721,721,1007
|
|
20240912,103700,29689647,721,721,721,721,0
|
|
20240912,103600,29689647,721,721,721,721,0
|
|
20240912,103500,29689647,721,721,721,721,0
|
|
20240912,103400,29689647,721,721,721,721,0
|
|
20240912,103300,29689647,721,721,721,721,0
|
|
20240912,103200,29689647,721,721,721,721,0
|
|
20240912,103100,29689647,721,721,721,721,1
|
|
20240912,103000,29688926,721,721,721,721,0
|
|
20240912,102900,29688926,721,721,721,721,0
|
|
20240912,102800,29688926,721,721,721,721,11
|
|
20240912,102700,29680995,721,721,721,721,0
|
|
20240912,102600,29680995,721,721,721,721,0
|
|
20240912,102500,29680995,721,721,721,721,0
|
|
20240912,102400,29680995,721,721,721,721,329
|
|
20240912,102300,29443786,723,723,723,723,100
|
|
20240912,102200,29371486,727,727,727,727,0
|
|
20240912,102100,29371486,727,727,727,727,0
|
|
20240912,102000,29371486,727,727,727,727,0
|
|
20240912,101900,29371486,727,727,727,727,0
|
|
20240912,101800,29371486,727,727,727,727,0
|
|
20240912,101700,29371486,727,727,727,727,0
|
|
20240912,101600,29371486,727,727,727,727,0
|
|
20240912,101500,29371486,727,727,727,727,0
|
|
20240912,101400,29371486,727,727,727,727,0
|
|
20240912,101300,29371486,727,727,727,727,0
|
|
20240912,101200,29371486,727,727,727,727,0
|
|
20240912,101100,29371486,727,727,727,727,0
|
|
20240912,101000,29371486,727,727,727,727,0
|
|
20240912,100900,29371486,727,727,727,727,0
|
|
20240912,100800,29371486,727,727,727,727,1
|
|
20240912,100700,29370759,724,724,724,724,0
|
|
20240912,100600,29370759,724,724,724,724,0
|
|
20240912,100500,29370759,724,724,724,724,11
|
|
20240912,100400,29362795,727,727,727,727,0
|
|
20240912,100300,29362795,727,727,727,727,0
|
|
20240912,100200,29362795,727,727,727,727,0
|
|
20240912,100100,29362795,727,727,727,727,23
|
|
20240912,100000,29346074,722,722,722,722,0
|
|
20240912,095900,29346074,722,722,722,722,0
|
|
20240912,095800,29346074,722,723,723,722,6000
|
|
20240912,095700,25011974,723,724,724,723,3000
|
|
20240912,095600,22842874,724,724,724,724,0
|
|
20240912,095500,22842874,724,724,724,724,5000
|
|
20240912,095400,19222874,725,725,725,725,1066
|
|
20240912,095300,18450024,725,725,725,725,6488
|
|
20240912,095200,13746224,726,724,726,724,3020
|
|
20240912,095100,11555849,722,722,722,722,0
|
|
20240912,095000,11555849,722,720,722,720,156
|
|
20240912,094900,11443484,718,718,718,718,901
|
|
20240912,094800,10796566,717,716,717,716,7132
|
|
20240912,094700,5687922,714,714,714,714,0
|
|
20240912,094600,5687922,714,714,714,714,0
|
|
20240912,094500,5687922,714,714,714,714,0
|
|
20240912,094400,5687922,714,714,714,714,22
|
|
20240912,094300,5672214,715,715,715,715,0
|
|
20240912,094200,5672214,715,716,716,715,18
|
|
20240912,094100,5659335,717,717,717,717,0
|
|
20240912,094000,5659335,717,717,717,717,0
|
|
20240912,093900,5659335,717,717,717,717,8
|
|
20240912,093800,5653599,717,717,717,717,1000
|
|
20240912,093700,4936599,717,717,717,717,128
|
|
20240912,093600,4844823,718,718,718,718,0
|
|
20240912,093500,4844823,718,718,718,718,0
|
|
20240912,093400,4844823,718,718,718,718,0
|
|
20240912,093300,4844823,718,718,718,718,0
|
|
20240912,093200,4844823,718,718,718,718,0
|
|
20240912,093100,4844823,718,718,718,718,0
|
|
20240912,093000,4844823,718,718,718,718,0
|
|
20240912,092900,4844823,718,718,718,718,0
|
|
20240912,092800,4844823,718,718,718,718,0
|
|
20240912,092700,4844823,718,718,718,718,0
|
|
20240912,092600,4844823,718,718,718,718,0
|
|
20240912,092500,4844823,718,718,718,718,0
|
|
20240912,092400,4844823,718,718,718,718,0
|
|
20240912,092300,4844823,718,718,718,718,0
|
|
20240912,092200,4844823,718,718,718,718,418
|
|
20240912,092100,4544699,718,718,718,718,1000
|
|
20240912,092000,3826699,718,718,718,718,0
|
|
20240912,091900,3826699,718,718,718,718,0
|
|
20240912,091800,3826699,718,718,718,718,0
|
|
20240912,091700,3826699,718,718,718,718,171
|
|
20240912,091600,3703921,718,718,718,718,704
|
|
20240912,091500,3198449,717,713,717,713,1125
|
|
20240912,091400,2394764,712,712,712,712,0
|
|
20240912,091300,2394764,712,712,712,712,187
|
|
20240912,091200,2261620,712,712,712,712,0
|
|
20240912,091100,2261620,712,713,713,712,70
|
|
20240912,091000,2211758,714,714,714,714,22
|
|
20240912,090900,2196050,712,712,712,711,344
|
|
20240912,090800,1951144,712,712,712,712,0
|
|
20240912,090700,1951144,712,712,712,712,0
|
|
20240912,090600,1951144,712,712,712,712,70
|
|
20240912,090500,1901304,712,712,712,712,1699
|
|
20240912,090400,691616,712,712,712,712,2
|
|
20240912,090300,690192,712,712,712,712,0
|
|
20240912,090200,690192,712,712,712,712,881
|
|
20240912,090100,62920,715,715,715,715,0
|
|
20240912,090000,62920,715,715,715,715,88
|