680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201700,65066719,741,741,741,741,3417
|
|
20240924,201600,65066719,741,741,741,741,0
|
|
20240924,201500,65066719,741,741,741,741,0
|
|
20240924,201400,65066719,741,741,741,741,0
|
|
20240924,201300,65066719,741,741,741,741,0
|
|
20240924,201200,65066719,741,741,741,741,0
|
|
20240924,201100,65066719,741,741,741,741,0
|
|
20240924,201000,65066719,741,741,741,741,0
|
|
20240924,200900,65066719,741,741,741,741,0
|
|
20240924,200800,65066719,741,741,741,741,0
|
|
20240924,200700,65066719,741,741,741,741,0
|
|
20240924,200600,65066719,741,741,741,741,0
|
|
20240924,200500,65066719,741,741,741,741,0
|
|
20240924,200400,65066719,741,741,741,741,0
|
|
20240924,200300,65066719,741,741,741,741,0
|
|
20240924,200200,65066719,741,741,741,741,0
|
|
20240924,200100,65066719,741,741,741,741,0
|
|
20240924,200000,65066719,741,741,741,741,0
|
|
20240924,195900,65066719,741,741,741,741,0
|
|
20240924,195800,65066719,741,741,741,741,0
|
|
20240924,195700,65066719,741,741,741,741,0
|
|
20240924,195600,65066719,741,741,741,741,0
|
|
20240924,195500,65066719,741,741,741,741,0
|
|
20240924,195400,65066719,741,741,741,741,0
|
|
20240924,195300,65066719,741,741,741,741,0
|
|
20240924,195200,65066719,741,741,741,741,0
|
|
20240924,195100,65066719,741,741,741,741,0
|
|
20240924,195000,65066719,741,741,741,741,0
|
|
20240924,194900,65066719,741,741,741,741,0
|
|
20240924,194800,65066719,741,741,741,741,0
|
|
20240924,194700,65066719,741,741,741,741,3417
|
|
20240924,194600,65066719,741,741,741,741,0
|
|
20240924,194500,65066719,741,741,741,741,0
|
|
20240924,194400,65066719,741,741,741,741,0
|
|
20240924,194300,65066719,741,741,741,741,0
|
|
20240924,194200,65066719,741,741,741,741,0
|
|
20240924,194100,65066719,741,741,741,741,0
|
|
20240924,194000,65066719,741,741,741,741,0
|
|
20240924,193900,65066719,741,741,741,741,0
|
|
20240924,193800,65066719,741,741,741,741,0
|
|
20240924,193700,65066719,741,741,741,741,0
|
|
20240924,193600,65066719,741,741,741,741,0
|
|
20240924,193500,65066719,741,741,741,741,0
|
|
20240924,193400,65066719,741,741,741,741,0
|
|
20240924,193300,65066719,741,741,741,741,0
|
|
20240924,193200,65066719,741,741,741,741,0
|
|
20240924,193100,65066719,741,741,741,741,0
|
|
20240924,193000,65066719,741,741,741,741,0
|
|
20240924,192900,65066719,741,741,741,741,0
|
|
20240924,192800,65066719,741,741,741,741,0
|
|
20240924,192700,65066719,741,741,741,741,0
|
|
20240924,192600,65066719,741,741,741,741,0
|
|
20240924,192500,65066719,741,741,741,741,0
|
|
20240924,192400,65066719,741,741,741,741,0
|
|
20240924,192300,65066719,741,741,741,741,0
|
|
20240924,192200,65066719,741,741,741,741,0
|
|
20240924,192100,65066719,741,741,741,741,0
|
|
20240924,192000,65066719,741,741,741,741,0
|
|
20240924,191900,65066719,741,741,741,741,0
|
|
20240924,191800,65066719,741,741,741,741,0
|
|
20240924,191700,65066719,741,741,741,741,3417
|
|
20240924,191600,65066719,741,741,741,741,0
|
|
20240924,191500,65066719,741,741,741,741,0
|
|
20240924,191400,65066719,741,741,741,741,0
|
|
20240924,191300,65066719,741,741,741,741,0
|
|
20240924,191200,65066719,741,741,741,741,0
|
|
20240924,191100,65066719,741,741,741,741,0
|
|
20240924,191000,65066719,741,741,741,741,0
|
|
20240924,190900,65066719,741,741,741,741,0
|
|
20240924,190800,65066719,741,741,741,741,0
|
|
20240924,190700,65066719,741,741,741,741,0
|
|
20240924,190600,65066719,741,741,741,741,0
|
|
20240924,190500,65066719,741,741,741,741,0
|
|
20240924,190400,65066719,741,741,741,741,0
|
|
20240924,190300,65066719,741,741,741,741,0
|
|
20240924,190200,65066719,741,741,741,741,0
|
|
20240924,190100,65066719,741,741,741,741,0
|
|
20240924,190000,65066719,741,741,741,741,0
|
|
20240924,185900,65066719,741,741,741,741,0
|
|
20240924,185800,65066719,741,741,741,741,0
|
|
20240924,185700,65066719,741,741,741,741,0
|
|
20240924,185600,65066719,741,741,741,741,0
|
|
20240924,185500,65066719,741,741,741,741,0
|
|
20240924,185400,65066719,741,741,741,741,0
|
|
20240924,185300,65066719,741,741,741,741,0
|
|
20240924,185200,65066719,741,741,741,741,0
|
|
20240924,185100,65066719,741,741,741,741,0
|
|
20240924,185000,65066719,741,741,741,741,0
|
|
20240924,184900,65066719,741,741,741,741,0
|
|
20240924,184800,65066719,741,741,741,741,0
|
|
20240924,184700,65066719,741,741,741,741,3417
|
|
20240924,184600,65066719,741,741,741,741,0
|
|
20240924,184500,65066719,741,741,741,741,0
|
|
20240924,184400,65066719,741,741,741,741,0
|
|
20240924,184300,65066719,741,741,741,741,0
|
|
20240924,184200,65066719,741,741,741,741,0
|
|
20240924,184100,65066719,741,741,741,741,0
|
|
20240924,184000,65066719,741,741,741,741,0
|
|
20240924,183900,65066719,741,741,741,741,0
|
|
20240924,183800,65066719,741,741,741,741,0
|
|
20240924,183700,65066719,741,741,741,741,0
|
|
20240924,183600,65066719,741,741,741,741,0
|
|
20240924,183500,65066719,741,741,741,741,0
|
|
20240924,183400,65066719,741,741,741,741,0
|
|
20240924,183300,65066719,741,741,741,741,0
|
|
20240924,183200,65066719,741,741,741,741,0
|
|
20240924,183100,65066719,741,741,741,741,0
|
|
20240924,183000,65066719,741,741,741,741,0
|
|
20240924,182900,65066719,741,741,741,741,0
|
|
20240924,182800,65066719,741,741,741,741,0
|
|
20240924,182700,65066719,741,741,741,741,0
|
|
20240924,182600,65066719,741,741,741,741,0
|
|
20240924,182500,65066719,741,741,741,741,0
|
|
20240924,182400,65066719,741,741,741,741,0
|
|
20240924,182300,65066719,741,741,741,741,0
|
|
20240924,182200,65066719,741,741,741,741,0
|
|
20240924,182100,65066719,741,741,741,741,0
|
|
20240924,182000,65066719,741,741,741,741,0
|
|
20240924,181900,65066719,741,741,741,741,0
|
|
20240924,181800,65066719,741,741,741,741,0
|
|
20240924,181700,65066719,741,741,741,741,3417
|
|
20240924,181600,65066719,741,741,741,741,0
|
|
20240924,181500,65066719,741,741,741,741,0
|
|
20240924,181400,65066719,741,741,741,741,0
|
|
20240924,181300,65066719,741,741,741,741,0
|
|
20240924,181200,65066719,741,741,741,741,0
|
|
20240924,181100,65066719,741,741,741,741,0
|
|
20240924,181000,65066719,741,741,741,741,0
|
|
20240924,180900,65066719,741,741,741,741,0
|
|
20240924,180800,65066719,741,741,741,741,0
|
|
20240924,180700,65066719,741,741,741,741,0
|
|
20240924,180600,65066719,741,741,741,741,0
|
|
20240924,180500,65066719,741,741,741,741,0
|
|
20240924,180400,65066719,741,741,741,741,0
|
|
20240924,180300,65066719,741,741,741,741,0
|
|
20240924,180200,65066719,741,741,741,741,0
|
|
20240924,180100,65066719,741,741,741,741,0
|
|
20240924,180000,65066719,741,741,741,741,0
|
|
20240924,175900,65066719,741,741,741,741,0
|
|
20240924,175800,65066719,741,741,741,741,0
|
|
20240924,175700,65066719,741,741,741,741,0
|
|
20240924,175600,65066719,741,741,741,741,0
|
|
20240924,175500,65066719,741,741,741,741,0
|
|
20240924,175400,65066719,741,741,741,741,0
|
|
20240924,175300,65066719,741,741,741,741,0
|
|
20240924,175200,65066719,741,741,741,741,0
|
|
20240924,175100,65066719,741,741,741,741,0
|
|
20240924,175000,65066719,741,741,741,741,0
|
|
20240924,174900,65066719,741,741,741,741,0
|
|
20240924,174800,65066719,741,741,741,741,0
|
|
20240924,174700,65066719,741,741,741,741,3417
|
|
20240924,174600,65066719,741,741,741,741,0
|
|
20240924,174500,65066719,741,741,741,741,0
|
|
20240924,174400,65066719,741,741,741,741,0
|
|
20240924,174300,65066719,741,741,741,741,0
|
|
20240924,174200,65066719,741,741,741,741,0
|
|
20240924,174100,65066719,741,741,741,741,0
|
|
20240924,174000,65066719,741,741,741,741,0
|
|
20240924,173900,65066719,741,741,741,741,0
|
|
20240924,173800,65066719,741,741,741,741,0
|
|
20240924,173700,65066719,741,741,741,741,0
|
|
20240924,173600,65066719,741,741,741,741,0
|
|
20240924,173500,65066719,741,741,741,741,0
|
|
20240924,173400,65066719,741,741,741,741,0
|
|
20240924,173300,65066719,741,741,741,741,0
|
|
20240924,173200,65066719,741,741,741,741,0
|
|
20240924,173100,65066719,741,741,741,741,0
|
|
20240924,173000,65066719,741,741,741,741,0
|
|
20240924,172900,65066719,741,741,741,741,0
|
|
20240924,172800,65066719,741,741,741,741,0
|
|
20240924,172700,65066719,741,741,741,741,0
|
|
20240924,172600,65066719,741,741,741,741,0
|
|
20240924,172500,65066719,741,741,741,741,0
|
|
20240924,172400,65066719,741,741,741,741,0
|
|
20240924,172300,65066719,741,741,741,741,0
|
|
20240924,172200,65066719,741,741,741,741,0
|
|
20240924,172100,65066719,741,741,741,741,0
|
|
20240924,172000,65066719,741,741,741,741,0
|
|
20240924,171900,65066719,741,741,741,741,0
|
|
20240924,171800,65066719,741,741,741,741,0
|
|
20240924,171700,65066719,741,741,741,741,3417
|
|
20240924,171600,65066719,741,741,741,741,0
|
|
20240924,171500,65066719,741,741,741,741,0
|
|
20240924,171400,65066719,741,741,741,741,0
|
|
20240924,171300,65066719,741,741,741,741,0
|
|
20240924,171200,65066719,741,741,741,741,0
|
|
20240924,171100,65066719,741,741,741,741,0
|
|
20240924,171000,65066719,741,741,741,741,0
|
|
20240924,170900,65066719,741,741,741,741,0
|
|
20240924,170800,65066719,741,741,741,741,0
|
|
20240924,170700,65066719,741,741,741,741,0
|
|
20240924,170600,65066719,741,741,741,741,0
|
|
20240924,170500,65066719,741,741,741,741,0
|
|
20240924,170400,65066719,741,741,741,741,0
|
|
20240924,170300,65066719,741,741,741,741,0
|
|
20240924,170200,65066719,741,741,741,741,0
|
|
20240924,170100,65066719,741,741,741,741,0
|
|
20240924,170000,65066719,741,741,741,741,0
|
|
20240924,165900,65066719,741,741,741,741,0
|
|
20240924,165800,65066719,741,741,741,741,0
|
|
20240924,165700,65066719,741,741,741,741,0
|
|
20240924,165600,65066719,741,741,741,741,0
|
|
20240924,165500,65066719,741,741,741,741,0
|
|
20240924,165400,65066719,741,741,741,741,0
|
|
20240924,165300,65066719,741,741,741,741,0
|
|
20240924,165200,65066719,741,741,741,741,0
|
|
20240924,165100,65066719,741,741,741,741,0
|
|
20240924,165000,65066719,741,741,741,741,0
|
|
20240924,164900,65066719,741,741,741,741,0
|
|
20240924,164800,65066719,741,741,741,741,0
|
|
20240924,164700,65066719,741,741,741,741,3417
|
|
20240924,164600,65066719,741,741,741,741,0
|
|
20240924,164500,65066719,741,741,741,741,0
|
|
20240924,164400,65066719,741,741,741,741,0
|
|
20240924,164300,65066719,741,741,741,741,0
|
|
20240924,164200,65066719,741,741,741,741,0
|
|
20240924,164100,65066719,741,741,741,741,0
|
|
20240924,164000,65066719,741,741,741,741,0
|
|
20240924,163900,65066719,741,741,741,741,0
|
|
20240924,163800,65066719,741,741,741,741,0
|
|
20240924,163700,65066719,741,741,741,741,0
|
|
20240924,163600,65066719,741,741,741,741,0
|
|
20240924,163500,65066719,741,741,741,741,0
|
|
20240924,163400,65066719,741,741,741,741,0
|
|
20240924,163300,65066719,741,741,741,741,0
|
|
20240924,163200,65066719,741,741,741,741,0
|
|
20240924,163100,65066719,741,741,741,741,0
|
|
20240924,163000,65066719,741,741,741,741,0
|
|
20240924,162900,65066719,741,741,741,741,0
|
|
20240924,162800,65066719,741,741,741,741,0
|
|
20240924,162700,65066719,741,741,741,741,0
|
|
20240924,162600,65066719,741,741,741,741,0
|
|
20240924,162500,65066719,741,741,741,741,0
|
|
20240924,162400,65066719,741,741,741,741,0
|
|
20240924,162300,65066719,741,741,741,741,0
|
|
20240924,162200,65066719,741,741,741,741,0
|
|
20240924,162100,65066719,741,741,741,741,0
|
|
20240924,162000,65066719,741,741,741,741,0
|
|
20240924,161900,65066719,741,741,741,741,0
|
|
20240924,161800,65066719,741,741,741,741,0
|
|
20240924,161700,65066719,741,741,741,741,3417
|
|
20240924,161600,65066719,741,741,741,741,0
|
|
20240924,161500,65066719,741,741,741,741,0
|
|
20240924,161400,65066719,741,741,741,741,0
|
|
20240924,161300,65066719,741,741,741,741,0
|
|
20240924,161200,65066719,741,741,741,741,0
|
|
20240924,161100,65066719,741,741,741,741,0
|
|
20240924,161000,65066719,741,741,741,741,0
|
|
20240924,160900,65066719,741,741,741,741,0
|
|
20240924,160800,65066719,741,741,741,741,0
|
|
20240924,160700,65066719,741,741,741,741,0
|
|
20240924,160600,65066719,741,741,741,741,0
|
|
20240924,160500,65066719,741,741,741,741,0
|
|
20240924,160400,65066719,741,741,741,741,0
|
|
20240924,160300,65066719,741,741,741,741,0
|
|
20240924,160200,65066719,741,741,741,741,0
|
|
20240924,160100,65066719,741,741,741,741,0
|
|
20240924,160000,65066719,741,741,741,741,0
|
|
20240924,155900,65066719,741,741,741,741,0
|
|
20240924,155800,65066719,741,741,741,741,0
|
|
20240924,155700,65066719,741,741,741,741,0
|
|
20240924,155600,65066719,741,741,741,741,0
|
|
20240924,155500,65066719,741,741,741,741,0
|
|
20240924,155400,65066719,741,741,741,741,0
|
|
20240924,155300,65066719,741,741,741,741,0
|
|
20240924,155200,65066719,741,741,741,741,0
|
|
20240924,155100,65066719,741,741,741,741,0
|
|
20240924,155000,65066719,741,741,741,741,0
|
|
20240924,154900,65066719,741,741,741,741,0
|
|
20240924,154800,65066719,741,741,741,741,0
|
|
20240924,154700,65066719,741,741,741,741,3417
|
|
20240924,154600,65066719,741,741,741,741,0
|
|
20240924,154500,65066719,741,741,741,741,0
|
|
20240924,154400,65066719,741,741,741,741,0
|
|
20240924,154300,65066719,741,741,741,741,0
|
|
20240924,154200,65066719,741,741,741,741,0
|
|
20240924,154100,65066719,741,741,741,741,0
|
|
20240924,154000,65066719,741,741,741,741,0
|
|
20240924,153900,65066719,741,741,741,741,0
|
|
20240924,153800,65066719,741,741,741,741,0
|
|
20240924,153700,65066719,741,741,741,741,0
|
|
20240924,153600,65066719,741,741,741,741,0
|
|
20240924,153500,65066719,741,741,741,741,0
|
|
20240924,153400,65066719,741,741,741,741,0
|
|
20240924,153300,65066719,741,741,741,741,0
|
|
20240924,153200,65066719,741,741,741,741,0
|
|
20240924,153100,65066719,741,741,741,741,0
|
|
20240924,153000,65066719,741,741,741,741,3417
|
|
20240924,152900,62534722,740,740,740,740,0
|
|
20240924,152800,62534722,740,740,740,740,0
|
|
20240924,152700,62534722,740,740,740,740,0
|
|
20240924,152600,62534722,740,740,740,740,0
|
|
20240924,152500,62534722,740,740,740,740,0
|
|
20240924,152400,62534722,740,740,740,740,0
|
|
20240924,152300,62534722,740,740,740,740,0
|
|
20240924,152200,62534722,740,740,740,740,0
|
|
20240924,152100,62534722,740,740,740,740,0
|
|
20240924,152000,62534722,740,740,740,740,0
|
|
20240924,151900,62534722,740,740,740,735,7320
|
|
20240924,151800,57149996,741,740,741,740,13
|
|
20240924,151700,57140364,740,740,740,740,16
|
|
20240924,151600,57128524,741,741,741,741,0
|
|
20240924,151500,57128524,741,741,741,741,1
|
|
20240924,151400,57127783,739,739,739,739,0
|
|
20240924,151300,57127783,739,739,739,739,600
|
|
20240924,151200,56684383,742,742,742,742,0
|
|
20240924,151100,56684383,742,742,742,742,981
|
|
20240924,151000,55956481,742,742,742,742,2
|
|
20240924,150900,55954997,742,742,742,742,300
|
|
20240924,150800,55732397,739,739,739,739,1
|
|
20240924,150700,55731658,743,743,743,743,0
|
|
20240924,150600,55731658,743,743,743,743,0
|
|
20240924,150500,55731658,743,742,743,742,464
|
|
20240924,150400,55387306,740,740,740,740,249
|
|
20240924,150300,55203046,740,740,740,740,97
|
|
20240924,150200,55131266,741,741,741,741,1
|
|
20240924,150100,55130525,741,741,741,741,0
|
|
20240924,150000,55130525,741,741,741,741,0
|
|
20240924,145900,55130525,741,741,741,741,0
|
|
20240924,145800,55130525,741,741,741,741,1
|
|
20240924,145700,55129784,739,739,739,739,0
|
|
20240924,145600,55129784,739,739,739,739,0
|
|
20240924,145500,55129784,739,739,739,739,0
|
|
20240924,145400,55129784,739,739,739,739,0
|
|
20240924,145300,55129784,739,739,739,739,1
|
|
20240924,145200,55129045,742,742,742,742,1
|
|
20240924,145100,55128303,739,739,739,739,0
|
|
20240924,145000,55128303,739,739,739,739,0
|
|
20240924,144900,55128303,739,742,742,739,2
|
|
20240924,144800,55126822,739,739,739,739,0
|
|
20240924,144700,55126822,739,739,739,739,0
|
|
20240924,144600,55126822,739,741,741,739,2396
|
|
20240924,144500,53353458,742,742,742,742,0
|
|
20240924,144400,53353458,742,742,742,742,0
|
|
20240924,144300,53353458,742,742,742,742,0
|
|
20240924,144200,53353458,742,742,742,742,1
|
|
20240924,144100,53352716,741,741,741,741,738
|
|
20240924,144000,52805858,742,742,742,742,0
|
|
20240924,143900,52805858,742,742,742,742,300
|
|
20240924,143800,52583258,742,742,742,742,0
|
|
20240924,143700,52583258,742,742,742,742,200
|
|
20240924,143600,52434858,743,743,743,743,0
|
|
20240924,143500,52434858,743,743,743,743,0
|
|
20240924,143400,52434858,743,743,743,743,0
|
|
20240924,143300,52434858,743,743,743,743,0
|
|
20240924,143200,52434858,743,743,743,743,0
|
|
20240924,143100,52434858,743,743,743,743,0
|
|
20240924,143000,52434858,743,743,743,743,0
|
|
20240924,142900,52434858,743,743,743,743,0
|
|
20240924,142800,52434858,743,743,743,743,0
|
|
20240924,142700,52434858,743,743,743,743,0
|
|
20240924,142600,52434858,743,743,743,743,0
|
|
20240924,142500,52434858,743,743,743,743,0
|
|
20240924,142400,52434858,743,743,743,743,0
|
|
20240924,142300,52434858,743,743,743,743,0
|
|
20240924,142200,52434858,743,743,743,743,0
|
|
20240924,142100,52434858,743,742,743,742,200
|
|
20240924,142000,52286441,742,742,742,742,204
|
|
20240924,141900,52135073,744,744,744,744,10
|
|
20240924,141800,52127633,742,742,742,742,1700
|
|
20240924,141700,50866233,743,743,743,743,0
|
|
20240924,141600,50866233,743,743,743,743,73
|
|
20240924,141500,50811994,743,743,743,743,30
|
|
20240924,141400,50789704,742,742,742,742,0
|
|
20240924,141300,50789704,742,742,742,742,0
|
|
20240924,141200,50789704,742,742,742,742,1
|
|
20240924,141100,50788962,744,744,744,744,0
|
|
20240924,141000,50788962,744,744,744,744,0
|
|
20240924,140900,50788962,744,744,744,744,500
|
|
20240924,140800,50416962,744,744,744,744,0
|
|
20240924,140700,50416962,744,744,744,744,0
|
|
20240924,140600,50416962,744,744,744,744,0
|
|
20240924,140500,50416962,744,744,744,744,0
|
|
20240924,140400,50416962,744,744,744,744,10
|
|
20240924,140300,50409522,745,745,745,745,120
|
|
20240924,140200,50320122,746,746,746,746,41
|
|
20240924,140100,50289536,745,745,745,745,0
|
|
20240924,140000,50289536,745,746,746,745,95
|
|
20240924,135900,50218676,746,747,747,746,75
|
|
20240924,135800,50162715,747,745,747,745,364
|
|
20240924,135700,49891412,745,745,745,745,91
|
|
20240924,135600,49823617,745,745,745,745,84
|
|
20240924,135500,49761037,745,745,745,745,35
|
|
20240924,135400,49734962,745,744,745,744,1717
|
|
20240924,135300,48457503,744,744,744,744,172
|
|
20240924,135200,48329535,744,744,744,744,121
|
|
20240924,135100,48239511,744,744,744,744,570
|
|
20240924,135000,47815431,744,744,744,744,85
|
|
20240924,134900,47752191,744,744,744,744,86
|
|
20240924,134800,47688207,744,744,744,744,0
|
|
20240924,134700,47688207,744,744,744,744,125
|
|
20240924,134600,47595207,742,742,742,742,0
|
|
20240924,134500,47595207,742,743,743,742,45
|
|
20240924,134400,47561773,744,744,744,744,84
|
|
20240924,134300,47499277,742,742,742,742,0
|
|
20240924,134200,47499277,742,743,743,742,87
|
|
20240924,134100,47434637,744,744,744,744,85
|
|
20240924,134000,47371397,742,743,743,742,102
|
|
20240924,133900,47295612,744,744,744,744,40
|
|
20240924,133800,47265852,744,744,744,744,85
|
|
20240924,133700,47202612,744,744,744,744,68
|
|
20240924,133600,47152020,744,744,744,744,0
|
|
20240924,133500,47152020,744,744,744,744,143
|
|
20240924,133400,47045628,744,744,744,744,0
|
|
20240924,133300,47045628,744,744,744,744,88
|
|
20240924,133200,46980156,744,744,744,744,85
|
|
20240924,133100,46916916,744,744,744,744,38
|
|
20240924,133000,46888644,743,743,743,743,3
|
|
20240924,132900,46886415,743,744,744,743,161
|
|
20240924,132800,46766632,744,744,744,744,0
|
|
20240924,132700,46766632,744,744,744,744,51
|
|
20240924,132600,46728688,744,744,744,744,85
|
|
20240924,132500,46665448,744,744,744,744,70
|
|
20240924,132400,46613368,744,744,744,744,0
|
|
20240924,132300,46613368,744,744,744,744,142
|
|
20240924,132200,46507720,744,744,744,744,0
|
|
20240924,132100,46507720,744,744,744,744,90
|
|
20240924,132000,46440760,744,744,744,744,85
|
|
20240924,131900,46377520,744,744,744,744,55
|
|
20240924,131800,46336600,744,744,744,744,0
|
|
20240924,131700,46336600,744,744,744,744,288
|
|
20240924,131600,46122328,743,743,743,743,0
|
|
20240924,131500,46122328,743,743,743,743,37
|
|
20240924,131400,46094837,742,742,742,742,41
|
|
20240924,131300,46064415,742,741,742,741,461
|
|
20240924,131200,45722735,743,744,744,743,5
|
|
20240924,131100,45719017,744,743,744,743,130
|
|
20240924,131000,45622380,742,742,742,742,89
|
|
20240924,130900,45556342,744,744,744,744,0
|
|
20240924,130800,45556342,744,744,744,744,85
|
|
20240924,130700,45493102,742,743,743,742,39
|
|
20240924,130600,45464162,743,743,743,743,270
|
|
20240924,130500,45263552,743,743,743,743,92
|
|
20240924,130400,45195196,743,743,743,743,0
|
|
20240924,130300,45195196,743,743,743,743,32
|
|
20240924,130200,45171420,743,743,743,743,85
|
|
20240924,130100,45108265,743,743,743,743,92
|
|
20240924,130000,45039909,743,743,743,743,0
|
|
20240924,125900,45039909,743,743,743,743,119
|
|
20240924,125800,44951492,742,742,742,742,9
|
|
20240924,125700,44944814,743,743,743,743,0
|
|
20240924,125600,44944814,743,743,743,743,85
|
|
20240924,125500,44881659,744,743,744,743,192
|
|
20240924,125400,44739001,740,740,740,740,0
|
|
20240924,125300,44739001,740,744,744,740,86
|
|
20240924,125200,44675021,745,745,745,745,0
|
|
20240924,125100,44675021,745,745,745,745,57
|
|
20240924,125000,44632556,744,739,744,739,484
|
|
20240924,124900,44273460,740,742,742,740,2701
|
|
20240924,124800,42274242,742,742,742,742,0
|
|
20240924,124700,42274242,742,744,744,742,86
|
|
20240924,124600,42210260,741,743,743,741,105
|
|
20240924,124500,42132247,744,744,744,744,94
|
|
20240924,124400,42062311,744,744,744,744,85
|
|
20240924,124300,41999071,744,744,744,744,0
|
|
20240924,124200,41999071,744,744,744,744,0
|
|
20240924,124100,41999071,744,743,744,741,87
|
|
20240924,124000,41934347,743,743,743,743,118
|
|
20240924,123900,41846673,744,744,744,744,0
|
|
20240924,123800,41846673,744,744,744,744,85
|
|
20240924,123700,41783433,743,743,743,743,0
|
|
20240924,123600,41783433,743,743,743,743,0
|
|
20240924,123500,41783433,743,745,745,743,647
|
|
20240924,123400,41302444,745,745,745,745,0
|
|
20240924,123300,41302444,745,745,745,745,84
|
|
20240924,123200,41239864,745,745,745,745,85
|
|
20240924,123100,41176539,745,745,745,745,42
|
|
20240924,123000,41145249,745,745,745,745,0
|
|
20240924,122900,41145249,745,745,745,745,151
|
|
20240924,122800,41032754,745,745,745,745,0
|
|
20240924,122700,41032754,745,745,745,745,60
|
|
20240924,122600,40988054,745,745,745,745,85
|
|
20240924,122500,40924729,745,745,745,745,70
|
|
20240924,122400,40872579,745,745,745,745,0
|
|
20240924,122300,40872579,745,745,745,745,140
|
|
20240924,122200,40768279,744,744,744,744,0
|
|
20240924,122100,40768279,744,744,744,744,59
|
|
20240924,122000,40724383,744,745,745,744,222
|
|
20240924,121900,40559130,745,745,745,745,51
|
|
20240924,121800,40521135,745,745,745,745,94
|
|
20240924,121700,40451105,746,746,746,746,85
|
|
20240924,121600,40387695,745,745,745,745,0
|
|
20240924,121500,40387695,745,745,745,745,32
|
|
20240924,121400,40363855,745,746,746,745,127
|
|
20240924,121300,40269155,745,745,745,745,32
|
|
20240924,121200,40245315,745,745,745,745,17
|
|
20240924,121100,40232650,746,746,747,746,264
|
|
20240924,121000,40035648,746,746,746,746,0
|
|
20240924,120900,40035648,746,746,746,746,88
|
|
20240924,120800,39970000,746,746,746,746,85
|
|
20240924,120700,39906590,746,746,746,746,0
|
|
20240924,120600,39906590,746,746,746,746,0
|
|
20240924,120500,39906590,746,746,746,746,255
|
|
20240924,120400,39716360,747,747,747,747,0
|
|
20240924,120300,39716360,747,747,747,747,0
|
|
20240924,120200,39716360,747,747,747,747,0
|
|
20240924,120100,39716360,747,747,747,747,85
|
|
20240924,120000,39652865,747,747,747,747,0
|
|
20240924,115900,39652865,747,747,747,747,0
|
|
20240924,115800,39652865,747,745,747,745,176
|
|
20240924,115700,39521397,747,745,747,745,2000
|
|
20240924,115600,38028521,745,745,745,745,0
|
|
20240924,115500,38028521,745,745,745,745,137
|
|
20240924,115400,37926456,744,744,744,744,22
|
|
20240924,115300,37910088,745,745,745,745,77
|
|
20240924,115200,37852723,745,744,745,744,171
|
|
20240924,115100,37725414,745,745,745,745,49
|
|
20240924,115000,37688909,745,745,745,745,0
|
|
20240924,114900,37688909,745,745,745,745,85
|
|
20240924,114800,37625584,745,745,745,745,0
|
|
20240924,114700,37625584,745,745,745,745,0
|
|
20240924,114600,37625584,745,745,745,745,85
|
|
20240924,114500,37562259,742,745,745,742,154
|
|
20240924,114400,37447601,745,745,745,745,0
|
|
20240924,114300,37447601,745,745,745,745,127
|
|
20240924,114200,37352986,745,745,745,745,0
|
|
20240924,114100,37352986,745,745,745,745,76
|
|
20240924,114000,37296366,745,745,745,745,85
|
|
20240924,113900,37233041,745,745,745,745,50
|
|
20240924,113800,37195791,744,744,744,744,9
|
|
20240924,113700,37189095,745,745,745,744,453
|
|
20240924,113600,36851694,745,745,745,745,0
|
|
20240924,113500,36851694,745,745,745,745,42
|
|
20240924,113400,36820404,744,745,745,744,118
|
|
20240924,113300,36732510,745,745,745,745,0
|
|
20240924,113200,36732510,745,745,745,745,0
|
|
20240924,113100,36732510,745,745,745,745,85
|
|
20240924,113000,36669185,745,745,745,745,207
|
|
20240924,112900,36514970,746,746,746,746,0
|
|
20240924,112800,36514970,746,746,746,746,84
|
|
20240924,112700,36452306,743,743,743,743,0
|
|
20240924,112600,36452306,743,743,743,743,1
|
|
20240924,112500,36451563,747,747,747,747,85
|
|
20240924,112400,36388068,741,747,747,741,1002
|
|
20240924,112300,35640651,747,747,747,747,45
|
|
20240924,112200,35607036,747,747,747,747,85
|
|
20240924,112100,35543541,747,747,747,747,69
|
|
20240924,112000,35491998,747,747,747,747,0
|
|
20240924,111900,35491998,747,747,747,747,142
|
|
20240924,111800,35385924,747,747,747,747,0
|
|
20240924,111700,35385924,747,747,747,747,77
|
|
20240924,111600,35328405,746,746,746,746,3
|
|
20240924,111500,35326167,746,746,746,746,49
|
|
20240924,111400,35289613,745,745,745,745,80
|
|
20240924,111300,35230013,746,746,746,746,167
|
|
20240924,111200,35105431,746,746,746,746,0
|
|
20240924,111100,35105431,746,746,746,746,44
|
|
20240924,111000,35072607,746,746,746,746,85
|
|
20240924,110900,35009197,744,744,744,744,0
|
|
20240924,110800,35009197,744,746,746,744,269
|
|
20240924,110700,34808527,746,746,746,746,485
|
|
20240924,110600,34446717,746,746,746,746,0
|
|
20240924,110500,34446717,746,746,746,746,0
|
|
20240924,110400,34446717,746,746,746,746,85
|
|
20240924,110300,34383307,747,747,747,747,0
|
|
20240924,110200,34383307,747,744,747,744,300
|
|
20240924,110100,34159900,744,744,744,744,210
|
|
20240924,110000,34003660,742,742,742,742,0
|
|
20240924,105900,34003660,742,742,742,742,0
|
|
20240924,105800,34003660,742,744,744,742,267
|
|
20240924,105700,33805272,743,743,743,743,20
|
|
20240924,105600,33790412,744,744,744,744,0
|
|
20240924,105500,33790412,744,744,744,744,692
|
|
20240924,105400,33275564,743,743,743,743,40
|
|
20240924,105300,33245844,744,743,744,743,100
|
|
20240924,105200,33171530,743,743,743,743,2685
|
|
20240924,105100,31176575,738,742,742,738,811
|
|
20240924,105000,30576733,743,743,743,743,0
|
|
20240924,104900,30576733,743,743,743,743,171
|
|
20240924,104800,30449680,743,743,743,743,0
|
|
20240924,104700,30449680,743,743,743,743,40
|
|
20240924,104600,30419960,743,743,743,743,85
|
|
20240924,104500,30356805,741,741,741,741,0
|
|
20240924,104400,30356805,741,741,741,741,1
|
|
20240924,104300,30356064,743,743,743,743,85
|
|
20240924,104200,30292909,743,743,743,743,0
|
|
20240924,104100,30292909,743,743,743,743,0
|
|
20240924,104000,30292909,743,743,743,743,85
|
|
20240924,103900,30229754,743,743,743,743,0
|
|
20240924,103800,30229754,743,743,743,743,0
|
|
20240924,103700,30229754,743,742,743,738,2447
|
|
20240924,103600,28422735,743,743,743,742,138
|
|
20240924,103500,28320231,743,743,743,743,46
|
|
20240924,103400,28286053,743,743,743,743,84
|
|
20240924,103300,28223641,743,743,743,743,65
|
|
20240924,103200,28175346,742,742,742,742,40
|
|
20240924,103100,28145666,743,743,743,743,153
|
|
20240924,103000,28031987,743,743,743,743,0
|
|
20240924,102900,28031987,743,743,743,743,63
|
|
20240924,102800,27985178,743,743,743,743,85
|
|
20240924,102700,27922023,743,743,743,743,73
|
|
20240924,102600,27867784,742,742,742,742,40
|
|
20240924,102500,27838104,743,743,743,743,524
|
|
20240924,102400,27448772,743,743,743,743,0
|
|
20240924,102300,27448772,743,743,743,743,0
|
|
20240924,102200,27448772,743,743,743,743,85
|
|
20240924,102100,27385617,743,743,743,743,18
|
|
20240924,102000,27372243,743,743,743,743,0
|
|
20240924,101900,27372243,743,743,743,743,185
|
|
20240924,101800,27234788,743,743,743,743,0
|
|
20240924,101700,27234788,743,743,743,743,65
|
|
20240924,101600,27186493,743,743,743,743,85
|
|
20240924,101500,27123338,743,743,743,743,62
|
|
20240924,101400,27077272,742,742,742,742,20
|
|
20240924,101300,27062432,743,744,744,743,191
|
|
20240924,101200,26920358,743,743,743,743,0
|
|
20240924,101100,26920358,743,743,743,743,20
|
|
20240924,101000,26905498,744,744,744,744,151
|
|
20240924,100900,26793154,743,743,743,743,0
|
|
20240924,100800,26793154,743,743,743,743,0
|
|
20240924,100700,26793154,743,743,743,743,3019
|
|
20240924,100600,24550037,743,743,743,743,146
|
|
20240924,100500,24441559,742,742,742,742,500
|
|
20240924,100400,24070559,743,742,743,742,95
|
|
20240924,100300,23999975,743,743,743,743,85
|
|
20240924,100200,23936820,743,743,743,743,32
|
|
20240924,100100,23913044,743,743,743,743,0
|
|
20240924,100000,23913044,743,743,743,743,167
|
|
20240924,095900,23788963,743,743,743,743,0
|
|
20240924,095800,23788963,743,743,743,743,0
|
|
20240924,095700,23788963,743,743,743,743,85
|
|
20240924,095600,23725808,743,743,743,743,0
|
|
20240924,095500,23725808,743,743,743,743,0
|
|
20240924,095400,23725808,743,743,743,743,85
|
|
20240924,095300,23662653,743,743,743,743,0
|
|
20240924,095200,23662653,743,743,743,743,0
|
|
20240924,095100,23662653,743,743,743,743,85
|
|
20240924,095000,23599498,737,737,737,737,0
|
|
20240924,094900,23599498,737,737,737,737,0
|
|
20240924,094800,23599498,737,743,743,737,1049
|
|
20240924,094700,22824230,743,743,743,743,0
|
|
20240924,094600,22824230,743,743,743,743,0
|
|
20240924,094500,22824230,743,743,743,743,85
|
|
20240924,094400,22761075,743,743,743,743,0
|
|
20240924,094300,22761075,743,743,743,743,0
|
|
20240924,094200,22761075,743,743,743,743,85
|
|
20240924,094100,22697920,742,742,742,742,0
|
|
20240924,094000,22697920,742,743,743,742,218
|
|
20240924,093900,22536156,743,743,743,743,84
|
|
20240924,093800,22473744,743,743,743,743,49
|
|
20240924,093700,22437337,743,743,743,743,0
|
|
20240924,093600,22437337,743,742,743,742,342
|
|
20240924,093500,22183488,741,741,741,741,40
|
|
20240924,093400,22153848,743,742,743,742,2877
|
|
20240924,093300,20018607,742,738,742,738,10822
|
|
20240924,093200,11991971,735,735,735,735,0
|
|
20240924,093100,11991971,735,737,737,735,8086
|
|
20240924,093000,6046680,738,738,738,738,128
|
|
20240924,092900,5952216,738,738,738,738,50
|
|
20240924,092800,5915316,739,739,739,739,82
|
|
20240924,092700,5854718,739,739,739,739,108
|
|
20240924,092600,5774906,739,739,739,739,118
|
|
20240924,092500,5687704,739,741,741,739,106
|
|
20240924,092400,5609338,741,741,741,741,569
|
|
20240924,092300,5187709,741,740,741,740,148
|
|
20240924,092200,5078061,742,742,742,742,0
|
|
20240924,092100,5078061,742,742,742,742,85
|
|
20240924,092000,5014991,742,742,742,742,0
|
|
20240924,091900,5014991,742,741,742,741,84
|
|
20240924,091800,4952745,742,742,742,742,121
|
|
20240924,091700,4862963,742,742,742,742,0
|
|
20240924,091600,4862963,742,742,742,742,77
|
|
20240924,091500,4805829,741,742,742,741,973
|
|
20240924,091400,4084063,742,742,742,742,0
|
|
20240924,091300,4084063,742,742,742,742,0
|
|
20240924,091200,4084063,742,742,742,742,84
|
|
20240924,091100,4021735,741,741,741,741,1092
|
|
20240924,091000,3212563,740,740,740,740,20
|
|
20240924,090900,3197763,739,739,739,739,10
|
|
20240924,090800,3190373,738,736,738,736,30
|
|
20240924,090700,3168263,741,741,741,741,177
|
|
20240924,090600,3037106,741,741,741,741,85
|
|
20240924,090500,2974121,741,741,741,741,0
|
|
20240924,090400,2974121,741,741,741,741,1
|
|
20240924,090300,2973380,741,741,741,741,1186
|
|
20240924,090200,2094554,741,735,741,735,3
|
|
20240924,090100,2092343,741,741,741,741,0
|
|
20240924,090000,2092343,741,741,741,740,2824
|