679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201600,82873943,762,762,762,762,5442
|
|
20240926,201500,82873943,762,762,762,762,0
|
|
20240926,201400,82873943,762,762,762,762,0
|
|
20240926,201300,82873943,762,762,762,762,0
|
|
20240926,201200,82873943,762,762,762,762,0
|
|
20240926,201100,82873943,762,762,762,762,0
|
|
20240926,201000,82873943,762,762,762,762,0
|
|
20240926,200900,82873943,762,762,762,762,0
|
|
20240926,200800,82873943,762,762,762,762,0
|
|
20240926,200700,82873943,762,762,762,762,0
|
|
20240926,200600,82873943,762,762,762,762,0
|
|
20240926,200500,82873943,762,762,762,762,0
|
|
20240926,200400,82873943,762,762,762,762,0
|
|
20240926,200300,82873943,762,762,762,762,0
|
|
20240926,200200,82873943,762,762,762,762,0
|
|
20240926,200100,82873943,762,762,762,762,0
|
|
20240926,200000,82873943,762,762,762,762,0
|
|
20240926,195900,82873943,762,762,762,762,0
|
|
20240926,195800,82873943,762,762,762,762,0
|
|
20240926,195700,82873943,762,762,762,762,0
|
|
20240926,195600,82873943,762,762,762,762,0
|
|
20240926,195500,82873943,762,762,762,762,0
|
|
20240926,195400,82873943,762,762,762,762,0
|
|
20240926,195300,82873943,762,762,762,762,0
|
|
20240926,195200,82873943,762,762,762,762,0
|
|
20240926,195100,82873943,762,762,762,762,0
|
|
20240926,195000,82873943,762,762,762,762,0
|
|
20240926,194900,82873943,762,762,762,762,0
|
|
20240926,194800,82873943,762,762,762,762,0
|
|
20240926,194700,82873943,762,762,762,762,0
|
|
20240926,194600,82873943,762,762,762,762,5442
|
|
20240926,194500,82873943,762,762,762,762,0
|
|
20240926,194400,82873943,762,762,762,762,0
|
|
20240926,194300,82873943,762,762,762,762,0
|
|
20240926,194200,82873943,762,762,762,762,0
|
|
20240926,194100,82873943,762,762,762,762,0
|
|
20240926,194000,82873943,762,762,762,762,0
|
|
20240926,193900,82873943,762,762,762,762,0
|
|
20240926,193800,82873943,762,762,762,762,0
|
|
20240926,193700,82873943,762,762,762,762,0
|
|
20240926,193600,82873943,762,762,762,762,0
|
|
20240926,193500,82873943,762,762,762,762,0
|
|
20240926,193400,82873943,762,762,762,762,0
|
|
20240926,193300,82873943,762,762,762,762,0
|
|
20240926,193200,82873943,762,762,762,762,0
|
|
20240926,193100,82873943,762,762,762,762,0
|
|
20240926,193000,82873943,762,762,762,762,0
|
|
20240926,192900,82873943,762,762,762,762,0
|
|
20240926,192800,82873943,762,762,762,762,0
|
|
20240926,192700,82873943,762,762,762,762,0
|
|
20240926,192600,82873943,762,762,762,762,0
|
|
20240926,192500,82873943,762,762,762,762,0
|
|
20240926,192400,82873943,762,762,762,762,0
|
|
20240926,192300,82873943,762,762,762,762,0
|
|
20240926,192200,82873943,762,762,762,762,0
|
|
20240926,192100,82873943,762,762,762,762,0
|
|
20240926,192000,82873943,762,762,762,762,0
|
|
20240926,191900,82873943,762,762,762,762,0
|
|
20240926,191800,82873943,762,762,762,762,0
|
|
20240926,191700,82873943,762,762,762,762,0
|
|
20240926,191600,82873943,762,762,762,762,5442
|
|
20240926,191500,82873943,762,762,762,762,0
|
|
20240926,191400,82873943,762,762,762,762,0
|
|
20240926,191300,82873943,762,762,762,762,0
|
|
20240926,191200,82873943,762,762,762,762,0
|
|
20240926,191100,82873943,762,762,762,762,0
|
|
20240926,191000,82873943,762,762,762,762,0
|
|
20240926,190900,82873943,762,762,762,762,0
|
|
20240926,190800,82873943,762,762,762,762,0
|
|
20240926,190700,82873943,762,762,762,762,0
|
|
20240926,190600,82873943,762,762,762,762,0
|
|
20240926,190500,82873943,762,762,762,762,0
|
|
20240926,190400,82873943,762,762,762,762,0
|
|
20240926,190300,82873943,762,762,762,762,0
|
|
20240926,190200,82873943,762,762,762,762,0
|
|
20240926,190100,82873943,762,762,762,762,0
|
|
20240926,190000,82873943,762,762,762,762,0
|
|
20240926,185900,82873943,762,762,762,762,0
|
|
20240926,185800,82873943,762,762,762,762,0
|
|
20240926,185700,82873943,762,762,762,762,0
|
|
20240926,185600,82873943,762,762,762,762,0
|
|
20240926,185500,82873943,762,762,762,762,0
|
|
20240926,185400,82873943,762,762,762,762,0
|
|
20240926,185300,82873943,762,762,762,762,0
|
|
20240926,185200,82873943,762,762,762,762,0
|
|
20240926,185100,82873943,762,762,762,762,0
|
|
20240926,185000,82873943,762,762,762,762,0
|
|
20240926,184900,82873943,762,762,762,762,0
|
|
20240926,184800,82873943,762,762,762,762,0
|
|
20240926,184700,82873943,762,762,762,762,0
|
|
20240926,184600,82873943,762,762,762,762,5442
|
|
20240926,184500,82873943,762,762,762,762,0
|
|
20240926,184400,82873943,762,762,762,762,0
|
|
20240926,184300,82873943,762,762,762,762,0
|
|
20240926,184200,82873943,762,762,762,762,0
|
|
20240926,184100,82873943,762,762,762,762,0
|
|
20240926,184000,82873943,762,762,762,762,0
|
|
20240926,183900,82873943,762,762,762,762,0
|
|
20240926,183800,82873943,762,762,762,762,0
|
|
20240926,183700,82873943,762,762,762,762,0
|
|
20240926,183600,82873943,762,762,762,762,0
|
|
20240926,183500,82873943,762,762,762,762,0
|
|
20240926,183400,82873943,762,762,762,762,0
|
|
20240926,183300,82873943,762,762,762,762,0
|
|
20240926,183200,82873943,762,762,762,762,0
|
|
20240926,183100,82873943,762,762,762,762,0
|
|
20240926,183000,82873943,762,762,762,762,0
|
|
20240926,182900,82873943,762,762,762,762,0
|
|
20240926,182800,82873943,762,762,762,762,0
|
|
20240926,182700,82873943,762,762,762,762,0
|
|
20240926,182600,82873943,762,762,762,762,0
|
|
20240926,182500,82873943,762,762,762,762,0
|
|
20240926,182400,82873943,762,762,762,762,0
|
|
20240926,182300,82873943,762,762,762,762,0
|
|
20240926,182200,82873943,762,762,762,762,0
|
|
20240926,182100,82873943,762,762,762,762,0
|
|
20240926,182000,82873943,762,762,762,762,0
|
|
20240926,181900,82873943,762,762,762,762,0
|
|
20240926,181800,82873943,762,762,762,762,0
|
|
20240926,181700,82873943,762,762,762,762,0
|
|
20240926,181600,82873943,762,762,762,762,5442
|
|
20240926,181500,82873943,762,762,762,762,0
|
|
20240926,181400,82873943,762,762,762,762,0
|
|
20240926,181300,82873943,762,762,762,762,0
|
|
20240926,181200,82873943,762,762,762,762,0
|
|
20240926,181100,82873943,762,762,762,762,0
|
|
20240926,181000,82873943,762,762,762,762,0
|
|
20240926,180900,82873943,762,762,762,762,0
|
|
20240926,180800,82873943,762,762,762,762,0
|
|
20240926,180700,82873943,762,762,762,762,0
|
|
20240926,180600,82873943,762,762,762,762,0
|
|
20240926,180500,82873943,762,762,762,762,0
|
|
20240926,180400,82873943,762,762,762,762,0
|
|
20240926,180300,82873943,762,762,762,762,0
|
|
20240926,180200,82873943,762,762,762,762,0
|
|
20240926,180100,82873943,762,762,762,762,0
|
|
20240926,180000,82873943,762,762,762,762,0
|
|
20240926,175900,82873943,762,762,762,762,0
|
|
20240926,175800,82873943,762,762,762,762,0
|
|
20240926,175700,82873943,762,762,762,762,0
|
|
20240926,175600,82873943,762,762,762,762,0
|
|
20240926,175500,82873943,762,762,762,762,0
|
|
20240926,175400,82873943,762,762,762,762,0
|
|
20240926,175300,82873943,762,762,762,762,0
|
|
20240926,175200,82873943,762,762,762,762,0
|
|
20240926,175100,82873943,762,762,762,762,0
|
|
20240926,175000,82873943,762,762,762,762,0
|
|
20240926,174900,82873943,762,762,762,762,0
|
|
20240926,174800,82873943,762,762,762,762,0
|
|
20240926,174700,82873943,762,762,762,762,0
|
|
20240926,174600,82873943,762,762,762,762,5442
|
|
20240926,174500,82873943,762,762,762,762,0
|
|
20240926,174400,82873943,762,762,762,762,0
|
|
20240926,174300,82873943,762,762,762,762,0
|
|
20240926,174200,82873943,762,762,762,762,0
|
|
20240926,174100,82873943,762,762,762,762,0
|
|
20240926,174000,82873943,762,762,762,762,0
|
|
20240926,173900,82873943,762,762,762,762,0
|
|
20240926,173800,82873943,762,762,762,762,0
|
|
20240926,173700,82873943,762,762,762,762,0
|
|
20240926,173600,82873943,762,762,762,762,0
|
|
20240926,173500,82873943,762,762,762,762,0
|
|
20240926,173400,82873943,762,762,762,762,0
|
|
20240926,173300,82873943,762,762,762,762,0
|
|
20240926,173200,82873943,762,762,762,762,0
|
|
20240926,173100,82873943,762,762,762,762,0
|
|
20240926,173000,82873943,762,762,762,762,0
|
|
20240926,172900,82873943,762,762,762,762,0
|
|
20240926,172800,82873943,762,762,762,762,0
|
|
20240926,172700,82873943,762,762,762,762,0
|
|
20240926,172600,82873943,762,762,762,762,0
|
|
20240926,172500,82873943,762,762,762,762,0
|
|
20240926,172400,82873943,762,762,762,762,0
|
|
20240926,172300,82873943,762,762,762,762,0
|
|
20240926,172200,82873943,762,762,762,762,0
|
|
20240926,172100,82873943,762,762,762,762,0
|
|
20240926,172000,82873943,762,762,762,762,0
|
|
20240926,171900,82873943,762,762,762,762,0
|
|
20240926,171800,82873943,762,762,762,762,0
|
|
20240926,171700,82873943,762,762,762,762,0
|
|
20240926,171600,82873943,762,762,762,762,5442
|
|
20240926,171500,82873943,762,762,762,762,0
|
|
20240926,171400,82873943,762,762,762,762,0
|
|
20240926,171300,82873943,762,762,762,762,0
|
|
20240926,171200,82873943,762,762,762,762,0
|
|
20240926,171100,82873943,762,762,762,762,0
|
|
20240926,171000,82873943,762,762,762,762,0
|
|
20240926,170900,82873943,762,762,762,762,0
|
|
20240926,170800,82873943,762,762,762,762,0
|
|
20240926,170700,82873943,762,762,762,762,0
|
|
20240926,170600,82873943,762,762,762,762,0
|
|
20240926,170500,82873943,762,762,762,762,0
|
|
20240926,170400,82873943,762,762,762,762,0
|
|
20240926,170300,82873943,762,762,762,762,0
|
|
20240926,170200,82873943,762,762,762,762,0
|
|
20240926,170100,82873943,762,762,762,762,0
|
|
20240926,170000,82873943,762,762,762,762,0
|
|
20240926,165900,82873943,762,762,762,762,0
|
|
20240926,165800,82873943,762,762,762,762,0
|
|
20240926,165700,82873943,762,762,762,762,0
|
|
20240926,165600,82873943,762,762,762,762,0
|
|
20240926,165500,82873943,762,762,762,762,0
|
|
20240926,165400,82873943,762,762,762,762,0
|
|
20240926,165300,82873943,762,762,762,762,0
|
|
20240926,165200,82873943,762,762,762,762,0
|
|
20240926,165100,82873943,762,762,762,762,0
|
|
20240926,165000,82873943,762,762,762,762,0
|
|
20240926,164900,82873943,762,762,762,762,0
|
|
20240926,164800,82873943,762,762,762,762,0
|
|
20240926,164700,82873943,762,762,762,762,0
|
|
20240926,164600,82873943,762,762,762,762,5442
|
|
20240926,164500,82873943,762,762,762,762,0
|
|
20240926,164400,82873943,762,762,762,762,0
|
|
20240926,164300,82873943,762,762,762,762,0
|
|
20240926,164200,82873943,762,762,762,762,0
|
|
20240926,164100,82873943,762,762,762,762,0
|
|
20240926,164000,82873943,762,762,762,762,0
|
|
20240926,163900,82873943,762,762,762,762,0
|
|
20240926,163800,82873943,762,762,762,762,0
|
|
20240926,163700,82873943,762,762,762,762,0
|
|
20240926,163600,82873943,762,762,762,762,0
|
|
20240926,163500,82873943,762,762,762,762,0
|
|
20240926,163400,82873943,762,762,762,762,0
|
|
20240926,163300,82873943,762,762,762,762,0
|
|
20240926,163200,82873943,762,762,762,762,0
|
|
20240926,163100,82873943,762,762,762,762,0
|
|
20240926,163000,82873943,762,762,762,762,0
|
|
20240926,162900,82873943,762,762,762,762,0
|
|
20240926,162800,82873943,762,762,762,762,0
|
|
20240926,162700,82873943,762,762,762,762,0
|
|
20240926,162600,82873943,762,762,762,762,0
|
|
20240926,162500,82873943,762,762,762,762,0
|
|
20240926,162400,82873943,762,762,762,762,0
|
|
20240926,162300,82873943,762,762,762,762,0
|
|
20240926,162200,82873943,762,762,762,762,0
|
|
20240926,162100,82873943,762,762,762,762,0
|
|
20240926,162000,82873943,762,762,762,762,0
|
|
20240926,161900,82873943,762,762,762,762,0
|
|
20240926,161800,82873943,762,762,762,762,0
|
|
20240926,161700,82873943,762,762,762,762,0
|
|
20240926,161600,82873943,762,762,762,762,5442
|
|
20240926,161500,82873943,762,762,762,762,0
|
|
20240926,161400,82873943,762,762,762,762,0
|
|
20240926,161300,82873943,762,762,762,762,0
|
|
20240926,161200,82873943,762,762,762,762,0
|
|
20240926,161100,82873943,762,762,762,762,0
|
|
20240926,161000,82873943,762,762,762,762,0
|
|
20240926,160900,82873943,762,762,762,762,0
|
|
20240926,160800,82873943,762,762,762,762,0
|
|
20240926,160700,82873943,762,762,762,762,0
|
|
20240926,160600,82873943,762,762,762,762,0
|
|
20240926,160500,82873943,762,762,762,762,0
|
|
20240926,160400,82873943,762,762,762,762,0
|
|
20240926,160300,82873943,762,762,762,762,0
|
|
20240926,160200,82873943,762,762,762,762,0
|
|
20240926,160100,82873943,762,762,762,762,0
|
|
20240926,160000,82873943,762,762,762,762,0
|
|
20240926,155900,82873943,762,762,762,762,0
|
|
20240926,155800,82873943,762,762,762,762,0
|
|
20240926,155700,82873943,762,762,762,762,0
|
|
20240926,155600,82873943,762,762,762,762,0
|
|
20240926,155500,82873943,762,762,762,762,0
|
|
20240926,155400,82873943,762,762,762,762,0
|
|
20240926,155300,82873943,762,762,762,762,0
|
|
20240926,155200,82873943,762,762,762,762,0
|
|
20240926,155100,82873943,762,762,762,762,0
|
|
20240926,155000,82873943,762,762,762,762,0
|
|
20240926,154900,82873943,762,762,762,762,0
|
|
20240926,154800,82873943,762,762,762,762,0
|
|
20240926,154700,82873943,762,762,762,762,0
|
|
20240926,154600,82873943,762,762,762,762,5442
|
|
20240926,154500,82873943,762,762,762,762,0
|
|
20240926,154400,82873943,762,762,762,762,0
|
|
20240926,154300,82873943,762,762,762,762,0
|
|
20240926,154200,82873943,762,762,762,762,0
|
|
20240926,154100,82873943,762,762,762,762,0
|
|
20240926,154000,82873943,762,762,762,762,0
|
|
20240926,153900,82873943,762,762,762,762,0
|
|
20240926,153800,82873943,762,762,762,762,0
|
|
20240926,153700,82873943,762,762,762,762,0
|
|
20240926,153600,82873943,762,762,762,762,0
|
|
20240926,153500,82873943,762,762,762,762,0
|
|
20240926,153400,82873943,762,762,762,762,0
|
|
20240926,153300,82873943,762,762,762,762,0
|
|
20240926,153200,82873943,762,762,762,762,0
|
|
20240926,153100,82873943,762,762,762,762,0
|
|
20240926,153000,82873943,762,762,762,762,5442
|
|
20240926,152900,78727139,763,763,763,763,0
|
|
20240926,152800,78727139,763,763,763,763,0
|
|
20240926,152700,78727139,763,763,763,763,0
|
|
20240926,152600,78727139,763,763,763,763,0
|
|
20240926,152500,78727139,763,763,763,763,0
|
|
20240926,152400,78727139,763,763,763,763,0
|
|
20240926,152300,78727139,763,763,763,763,0
|
|
20240926,152200,78727139,763,763,763,763,0
|
|
20240926,152100,78727139,763,763,763,763,0
|
|
20240926,152000,78727139,763,763,763,763,0
|
|
20240926,151900,78727139,763,762,763,762,1008
|
|
20240926,151800,77959032,762,762,762,762,11
|
|
20240926,151700,77950650,762,762,762,762,0
|
|
20240926,151600,77950650,762,762,762,762,0
|
|
20240926,151500,77950650,762,762,762,762,0
|
|
20240926,151400,77950650,762,762,762,762,44
|
|
20240926,151300,77917122,762,762,762,762,3
|
|
20240926,151200,77914836,762,761,762,761,1465
|
|
20240926,151100,76799006,762,762,762,762,0
|
|
20240926,151000,76799006,762,762,762,762,0
|
|
20240926,150900,76799006,762,761,762,761,2549
|
|
20240926,150800,74856725,761,761,761,761,0
|
|
20240926,150700,74856725,761,758,761,758,209
|
|
20240926,150600,74698240,761,761,761,761,33
|
|
20240926,150500,74673127,761,758,761,758,329
|
|
20240926,150400,74423646,758,758,758,758,11
|
|
20240926,150300,74415308,758,758,758,758,185
|
|
20240926,150200,74275078,758,758,758,758,108
|
|
20240926,150100,74193214,761,761,761,761,2
|
|
20240926,150000,74191692,761,761,761,761,1
|
|
20240926,145900,74190931,758,758,758,758,0
|
|
20240926,145800,74190931,758,759,759,758,41
|
|
20240926,145700,74159843,760,760,760,760,0
|
|
20240926,145600,74159843,760,760,760,760,0
|
|
20240926,145500,74159843,760,760,760,760,0
|
|
20240926,145400,74159843,760,760,760,760,0
|
|
20240926,145300,74159843,760,760,760,760,46
|
|
20240926,145200,74124883,761,761,761,761,0
|
|
20240926,145100,74124883,761,761,761,760,336
|
|
20240926,145000,73869487,762,762,762,762,11
|
|
20240926,144900,73861105,762,762,762,762,0
|
|
20240926,144800,73861105,762,762,762,762,0
|
|
20240926,144700,73861105,762,762,762,762,10
|
|
20240926,144600,73853485,762,762,762,762,0
|
|
20240926,144500,73853485,762,762,762,762,0
|
|
20240926,144400,73853485,762,762,762,762,0
|
|
20240926,144300,73853485,762,762,762,762,0
|
|
20240926,144200,73853485,762,762,762,762,11
|
|
20240926,144100,73845103,762,761,762,761,4000
|
|
20240926,144000,70799094,761,761,761,761,11
|
|
20240926,143900,70790723,761,761,761,761,11
|
|
20240926,143800,70782352,761,761,761,761,0
|
|
20240926,143700,70782352,761,761,761,761,0
|
|
20240926,143600,70782352,761,761,761,761,0
|
|
20240926,143500,70782352,761,761,761,761,0
|
|
20240926,143400,70782352,761,761,761,761,0
|
|
20240926,143300,70782352,761,761,761,761,0
|
|
20240926,143200,70782352,761,760,761,760,2111
|
|
20240926,143100,69177971,760,760,760,760,3011
|
|
20240926,143000,66889611,758,758,758,758,599
|
|
20240926,142900,66435569,758,758,758,758,244
|
|
20240926,142800,66250617,758,758,758,758,0
|
|
20240926,142700,66250617,758,758,758,758,0
|
|
20240926,142600,66250617,758,758,758,758,0
|
|
20240926,142500,66250617,758,758,758,758,0
|
|
20240926,142400,66250617,758,758,758,758,0
|
|
20240926,142300,66250617,758,757,758,757,311
|
|
20240926,142200,66015179,758,758,758,758,0
|
|
20240926,142100,66015179,758,757,758,757,439
|
|
20240926,142000,65682845,757,757,757,757,0
|
|
20240926,141900,65682845,757,757,757,757,0
|
|
20240926,141800,65682845,757,757,757,757,1
|
|
20240926,141700,65682088,757,757,757,757,0
|
|
20240926,141600,65682088,757,757,757,757,0
|
|
20240926,141500,65682088,757,757,757,757,0
|
|
20240926,141400,65682088,757,757,757,757,0
|
|
20240926,141300,65682088,757,757,757,757,0
|
|
20240926,141200,65682088,757,757,757,757,0
|
|
20240926,141100,65682088,757,757,757,757,0
|
|
20240926,141000,65682088,757,757,757,757,660
|
|
20240926,140900,65182468,757,757,757,757,11
|
|
20240926,140800,65174141,756,756,756,756,1614
|
|
20240926,140700,63953957,756,756,756,756,74
|
|
20240926,140600,63898013,756,756,756,756,0
|
|
20240926,140500,63898013,756,756,756,756,0
|
|
20240926,140400,63898013,756,756,756,756,0
|
|
20240926,140300,63898013,756,756,756,756,0
|
|
20240926,140200,63898013,756,756,756,756,0
|
|
20240926,140100,63898013,756,756,756,756,0
|
|
20240926,140000,63898013,756,756,756,756,748
|
|
20240926,135900,63332525,757,757,757,757,0
|
|
20240926,135800,63332525,757,757,757,757,0
|
|
20240926,135700,63332525,757,757,757,757,351
|
|
20240926,135600,63066818,756,756,756,756,1
|
|
20240926,135500,63066062,757,757,757,757,0
|
|
20240926,135400,63066062,757,757,757,757,0
|
|
20240926,135300,63066062,757,757,757,757,0
|
|
20240926,135200,63066062,757,757,757,757,0
|
|
20240926,135100,63066062,757,757,757,757,0
|
|
20240926,135000,63066062,757,757,757,757,11
|
|
20240926,134900,63057735,757,757,757,757,136
|
|
20240926,134800,62954783,753,753,753,753,0
|
|
20240926,134700,62954783,753,753,753,753,0
|
|
20240926,134600,62954783,753,756,756,753,676
|
|
20240926,134500,62445175,757,757,757,757,0
|
|
20240926,134400,62445175,757,757,757,757,1
|
|
20240926,134300,62444418,756,756,756,756,0
|
|
20240926,134200,62444418,756,756,756,756,0
|
|
20240926,134100,62444418,756,756,756,756,191
|
|
20240926,134000,62300022,755,755,755,755,200
|
|
20240926,133900,62149022,755,755,755,755,300
|
|
20240926,133800,61922522,756,756,756,756,535
|
|
20240926,133700,61518062,757,757,757,757,0
|
|
20240926,133600,61518062,757,757,757,757,537
|
|
20240926,133500,61111553,757,757,757,757,0
|
|
20240926,133400,61111553,757,757,757,757,1
|
|
20240926,133300,61110796,757,756,757,756,264
|
|
20240926,133200,60911185,756,756,756,756,0
|
|
20240926,133100,60911185,756,756,756,756,0
|
|
20240926,133000,60911185,756,756,756,756,1
|
|
20240926,132900,60910429,757,757,757,757,0
|
|
20240926,132800,60910429,757,757,757,757,0
|
|
20240926,132700,60910429,757,757,757,757,0
|
|
20240926,132600,60910429,757,757,757,757,1
|
|
20240926,132500,60909672,757,757,757,757,0
|
|
20240926,132400,60909672,757,757,757,757,0
|
|
20240926,132300,60909672,757,757,757,757,0
|
|
20240926,132200,60909672,757,757,757,757,0
|
|
20240926,132100,60909672,757,757,757,757,0
|
|
20240926,132000,60909672,757,757,757,757,2
|
|
20240926,131900,60908158,756,756,756,756,17
|
|
20240926,131800,60895306,756,756,756,756,0
|
|
20240926,131700,60895306,756,756,756,756,0
|
|
20240926,131600,60895306,756,756,756,756,50
|
|
20240926,131500,60857506,757,757,757,757,100
|
|
20240926,131400,60781806,757,757,757,757,0
|
|
20240926,131300,60781806,757,757,757,757,0
|
|
20240926,131200,60781806,757,757,757,757,0
|
|
20240926,131100,60781806,757,757,757,757,0
|
|
20240926,131000,60781806,757,757,757,757,0
|
|
20240926,130900,60781806,757,757,757,757,0
|
|
20240926,130800,60781806,757,757,757,757,0
|
|
20240926,130700,60781806,757,757,757,757,0
|
|
20240926,130600,60781806,757,757,757,757,0
|
|
20240926,130500,60781806,757,757,757,757,13
|
|
20240926,130400,60771965,756,757,758,756,107
|
|
20240926,130300,60690865,756,756,756,756,0
|
|
20240926,130200,60690865,756,756,756,756,0
|
|
20240926,130100,60690865,756,756,756,756,0
|
|
20240926,130000,60690865,756,756,756,756,950
|
|
20240926,125900,59972665,755,755,755,755,0
|
|
20240926,125800,59972665,755,755,755,755,0
|
|
20240926,125700,59972665,755,755,755,755,0
|
|
20240926,125600,59972665,755,755,755,755,18
|
|
20240926,125500,59959075,756,756,756,756,1000
|
|
20240926,125400,59203075,755,755,755,755,0
|
|
20240926,125300,59203075,755,755,755,755,0
|
|
20240926,125200,59203075,755,755,755,755,0
|
|
20240926,125100,59203075,755,755,755,755,4654
|
|
20240926,125000,55689305,756,756,756,756,51
|
|
20240926,124900,55650749,756,756,756,756,50
|
|
20240926,124800,55612949,757,757,757,757,0
|
|
20240926,124700,55612949,757,757,757,757,0
|
|
20240926,124600,55612949,757,757,757,757,0
|
|
20240926,124500,55612949,757,757,757,757,0
|
|
20240926,124400,55612949,757,757,757,757,0
|
|
20240926,124300,55612949,757,757,757,757,0
|
|
20240926,124200,55612949,757,757,757,757,0
|
|
20240926,124100,55612949,757,757,757,757,0
|
|
20240926,124000,55612949,757,757,757,757,0
|
|
20240926,123900,55612949,757,757,757,757,0
|
|
20240926,123800,55612949,757,756,757,755,1061
|
|
20240926,123700,54811545,757,757,757,757,0
|
|
20240926,123600,54811545,757,757,757,757,0
|
|
20240926,123500,54811545,757,757,757,757,0
|
|
20240926,123400,54811545,757,757,757,757,502
|
|
20240926,123300,54431531,757,757,757,757,0
|
|
20240926,123200,54431531,757,758,758,757,345
|
|
20240926,123100,54170333,758,758,758,758,0
|
|
20240926,123000,54170333,758,758,758,758,9
|
|
20240926,122900,54163511,758,758,758,758,466
|
|
20240926,122800,53810283,758,759,759,758,455
|
|
20240926,122700,53465388,759,759,759,759,150
|
|
20240926,122600,53351538,760,760,760,760,7
|
|
20240926,122500,53346218,761,761,761,761,0
|
|
20240926,122400,53346218,761,760,761,760,1181
|
|
20240926,122300,52447677,760,760,760,760,400
|
|
20240926,122200,52143677,760,760,760,760,100
|
|
20240926,122100,52067677,760,760,760,760,0
|
|
20240926,122000,52067677,760,760,760,760,1
|
|
20240926,121900,52066917,760,760,760,760,1
|
|
20240926,121800,52066157,760,760,760,760,0
|
|
20240926,121700,52066157,760,760,760,760,0
|
|
20240926,121600,52066157,760,760,760,760,0
|
|
20240926,121500,52066157,760,760,760,760,0
|
|
20240926,121400,52066157,760,760,760,760,0
|
|
20240926,121300,52066157,760,759,760,759,279
|
|
20240926,121200,51854217,759,759,759,759,0
|
|
20240926,121100,51854217,759,759,759,759,1887
|
|
20240926,121000,50421984,759,759,759,759,9
|
|
20240926,120900,50415153,757,757,757,757,772
|
|
20240926,120800,49830749,757,758,758,757,528
|
|
20240926,120700,49431025,758,758,758,758,0
|
|
20240926,120600,49431025,758,758,758,758,0
|
|
20240926,120500,49431025,758,760,760,756,232
|
|
20240926,120400,49255223,756,756,756,756,64
|
|
20240926,120300,49206839,757,757,757,757,0
|
|
20240926,120200,49206839,757,756,757,755,2977
|
|
20240926,120100,46957599,757,757,757,757,70
|
|
20240926,120000,46904609,757,757,757,757,0
|
|
20240926,115900,46904609,757,758,758,757,622
|
|
20240926,115800,46433750,758,758,758,758,20
|
|
20240926,115700,46418590,761,761,761,761,0
|
|
20240926,115600,46418590,761,761,761,761,31
|
|
20240926,115500,46394999,763,763,763,763,0
|
|
20240926,115400,46394999,763,763,763,763,0
|
|
20240926,115300,46394999,763,763,763,763,0
|
|
20240926,115200,46394999,763,763,763,763,0
|
|
20240926,115100,46394999,763,763,763,763,16
|
|
20240926,115000,46382791,758,758,758,758,0
|
|
20240926,114900,46382791,758,758,758,758,480
|
|
20240926,114800,46018951,762,762,762,762,813
|
|
20240926,114700,45399445,763,763,763,763,0
|
|
20240926,114600,45399445,763,763,763,763,0
|
|
20240926,114500,45399445,763,763,763,763,0
|
|
20240926,114400,45399445,763,763,763,763,8
|
|
20240926,114300,45393341,764,764,764,764,0
|
|
20240926,114200,45393341,764,763,764,763,88
|
|
20240926,114100,45326177,763,759,763,758,123
|
|
20240926,114000,45232827,764,764,764,764,0
|
|
20240926,113900,45232827,764,763,764,763,13
|
|
20240926,113800,45222900,764,762,764,762,845
|
|
20240926,113700,44578560,762,762,762,762,0
|
|
20240926,113600,44578560,762,762,762,762,0
|
|
20240926,113500,44578560,762,757,762,757,751
|
|
20240926,113400,44009803,763,763,763,763,0
|
|
20240926,113300,44009803,763,763,763,763,0
|
|
20240926,113200,44009803,763,763,763,763,0
|
|
20240926,113100,44009803,763,763,763,763,0
|
|
20240926,113000,44009803,763,761,763,761,355
|
|
20240926,112900,43739588,761,761,761,758,2458
|
|
20240926,112800,41873435,766,766,766,766,63
|
|
20240926,112700,41825177,766,760,766,760,2218
|
|
20240926,112600,40128519,766,761,766,760,197
|
|
20240926,112500,39978487,766,766,766,766,0
|
|
20240926,112400,39978487,766,766,766,766,0
|
|
20240926,112300,39978487,766,763,766,763,370
|
|
20240926,112200,39696069,764,759,766,757,461
|
|
20240926,112100,39345104,767,759,767,759,2266
|
|
20240926,112000,37619867,759,759,759,759,0
|
|
20240926,111900,37619867,759,759,759,759,12
|
|
20240926,111800,37610759,759,755,759,755,1917
|
|
20240926,111700,36163120,759,758,759,755,463
|
|
20240926,111600,35813104,759,759,759,754,140
|
|
20240926,111500,35706867,759,755,759,755,6917
|
|
20240926,111400,30481139,755,754,755,754,410
|
|
20240926,111300,30171599,755,754,755,754,1645
|
|
20240926,111200,28931058,754,753,754,753,3272
|
|
20240926,111100,26466007,753,753,753,753,0
|
|
20240926,111000,26466007,753,753,753,753,66
|
|
20240926,110900,26416309,753,753,753,753,0
|
|
20240926,110800,26416309,753,752,753,752,2247
|
|
20240926,110700,24726432,752,752,752,752,0
|
|
20240926,110600,24726432,752,752,752,752,0
|
|
20240926,110500,24726432,752,752,752,752,0
|
|
20240926,110400,24726432,752,752,752,751,3000
|
|
20240926,110300,22470541,752,752,752,752,0
|
|
20240926,110200,22470541,752,752,752,752,0
|
|
20240926,110100,22470541,752,752,752,752,0
|
|
20240926,110000,22470541,752,752,752,752,0
|
|
20240926,105900,22470541,752,752,752,752,2
|
|
20240926,105800,22469037,752,752,752,752,0
|
|
20240926,105700,22469037,752,752,752,752,0
|
|
20240926,105600,22469037,752,750,752,750,630
|
|
20240926,105500,21996307,749,749,749,749,868
|
|
20240926,105400,21346175,749,749,749,749,1
|
|
20240926,105300,21345426,749,749,749,749,0
|
|
20240926,105200,21345426,749,749,749,748,731
|
|
20240926,105100,20798137,748,748,748,748,0
|
|
20240926,105000,20798137,748,749,749,748,820
|
|
20240926,104900,20184257,749,749,749,749,0
|
|
20240926,104800,20184257,749,749,749,749,0
|
|
20240926,104700,20184257,749,749,749,749,0
|
|
20240926,104600,20184257,749,749,749,749,0
|
|
20240926,104500,20184257,749,749,749,749,0
|
|
20240926,104400,20184257,749,749,749,749,0
|
|
20240926,104300,20184257,749,749,749,749,0
|
|
20240926,104200,20184257,749,749,749,749,6
|
|
20240926,104100,20179763,749,749,749,749,0
|
|
20240926,104000,20179763,749,749,749,749,0
|
|
20240926,103900,20179763,749,749,749,749,0
|
|
20240926,103800,20179763,749,749,749,749,0
|
|
20240926,103700,20179763,749,749,749,749,0
|
|
20240926,103600,20179763,749,749,749,749,3
|
|
20240926,103500,20177516,749,749,749,749,0
|
|
20240926,103400,20177516,749,749,749,749,0
|
|
20240926,103300,20177516,749,749,749,749,0
|
|
20240926,103200,20177516,749,749,749,749,0
|
|
20240926,103100,20177516,749,749,749,749,1
|
|
20240926,103000,20176767,749,749,749,749,0
|
|
20240926,102900,20176767,749,749,749,749,0
|
|
20240926,102800,20176767,749,749,749,749,0
|
|
20240926,102700,20176767,749,749,749,749,0
|
|
20240926,102600,20176767,749,749,749,749,30
|
|
20240926,102500,20154297,749,749,749,749,0
|
|
20240926,102400,20154297,749,749,749,749,0
|
|
20240926,102300,20154297,749,749,749,749,0
|
|
20240926,102200,20154297,749,747,749,747,3711
|
|
20240926,102100,17381874,747,747,747,747,0
|
|
20240926,102000,17381874,747,747,747,747,310
|
|
20240926,101900,17150304,747,747,747,747,0
|
|
20240926,101800,17150304,747,747,747,747,1
|
|
20240926,101700,17149557,748,748,748,748,80
|
|
20240926,101600,17089717,749,749,749,749,10
|
|
20240926,101500,17082227,750,750,750,750,10
|
|
20240926,101400,17074727,750,750,750,750,0
|
|
20240926,101300,17074727,750,750,750,750,0
|
|
20240926,101200,17074727,750,750,750,750,0
|
|
20240926,101100,17074727,750,750,750,750,0
|
|
20240926,101000,17074727,750,750,750,750,0
|
|
20240926,100900,17074727,750,750,750,750,0
|
|
20240926,100800,17074727,750,750,750,750,0
|
|
20240926,100700,17074727,750,750,750,750,0
|
|
20240926,100600,17074727,750,750,750,750,8
|
|
20240926,100500,17068727,749,749,749,749,832
|
|
20240926,100400,16445559,747,747,747,747,361
|
|
20240926,100300,16175892,747,747,747,747,134
|
|
20240926,100200,16075794,747,744,747,744,2276
|
|
20240926,100100,14382408,744,744,744,744,0
|
|
20240926,100000,14382408,744,744,744,744,0
|
|
20240926,095900,14382408,744,744,744,744,0
|
|
20240926,095800,14382408,744,744,744,744,0
|
|
20240926,095700,14382408,744,744,744,744,250
|
|
20240926,095600,14196408,744,744,744,744,0
|
|
20240926,095500,14196408,744,744,744,744,0
|
|
20240926,095400,14196408,744,744,744,744,0
|
|
20240926,095300,14196408,744,744,744,744,0
|
|
20240926,095200,14196408,744,744,744,744,0
|
|
20240926,095100,14196408,744,744,744,744,5384
|
|
20240926,095000,10190712,744,745,745,744,1000
|
|
20240926,094900,9446040,744,744,744,744,0
|
|
20240926,094800,9446040,744,744,744,744,0
|
|
20240926,094700,9446040,744,744,744,744,0
|
|
20240926,094600,9446040,744,744,744,744,0
|
|
20240926,094500,9446040,744,744,744,744,0
|
|
20240926,094400,9446040,744,744,744,744,326
|
|
20240926,094300,9203496,744,744,744,744,0
|
|
20240926,094200,9203496,744,744,744,744,0
|
|
20240926,094100,9203496,744,744,744,744,0
|
|
20240926,094000,9203496,744,744,744,744,8
|
|
20240926,093900,9197544,744,744,744,744,276
|
|
20240926,093800,8992200,744,744,744,744,0
|
|
20240926,093700,8992200,744,744,744,744,0
|
|
20240926,093600,8992200,744,744,744,744,0
|
|
20240926,093500,8992200,744,744,744,744,0
|
|
20240926,093400,8992200,744,744,744,744,0
|
|
20240926,093300,8992200,744,744,744,744,0
|
|
20240926,093200,8992200,744,744,744,744,0
|
|
20240926,093100,8992200,744,744,744,744,0
|
|
20240926,093000,8992200,744,744,744,744,0
|
|
20240926,092900,8992200,744,744,744,744,1
|
|
20240926,092800,8991456,744,744,744,744,0
|
|
20240926,092700,8991456,744,744,744,744,222
|
|
20240926,092600,8826288,744,744,744,744,1
|
|
20240926,092500,8825544,747,747,747,747,0
|
|
20240926,092400,8825544,747,747,747,747,0
|
|
20240926,092300,8825544,747,747,747,747,0
|
|
20240926,092200,8825544,747,747,747,747,0
|
|
20240926,092100,8825544,747,747,747,747,0
|
|
20240926,092000,8825544,747,747,747,747,0
|
|
20240926,091900,8825544,747,747,747,747,0
|
|
20240926,091800,8825544,747,747,747,747,100
|
|
20240926,091700,8750844,747,747,747,747,0
|
|
20240926,091600,8750844,747,747,747,747,0
|
|
20240926,091500,8750844,747,747,747,747,298
|
|
20240926,091400,8528238,746,746,746,746,2
|
|
20240926,091300,8526746,746,746,746,746,100
|
|
20240926,091200,8452146,746,746,746,746,520
|
|
20240926,091100,8064226,744,744,744,744,0
|
|
20240926,091000,8064226,744,745,745,744,100
|
|
20240926,090900,7989796,745,747,747,745,212
|
|
20240926,090800,7831854,748,748,748,748,4
|
|
20240926,090700,7828862,748,748,748,748,0
|
|
20240926,090600,7828862,748,750,750,748,1347
|
|
20240926,090500,6819412,752,755,755,752,284
|
|
20240926,090400,6605790,755,750,755,750,2264
|
|
20240926,090300,4904651,750,748,750,748,1203
|
|
20240926,090200,4003241,749,747,749,747,2266
|
|
20240926,090100,2308418,748,750,750,748,265
|
|
20240926,090000,2109821,748,744,750,744,2831
|