680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201700,77558641,767,767,767,767,2410
|
|
20240927,201600,77558641,767,767,767,767,0
|
|
20240927,201500,77558641,767,767,767,767,0
|
|
20240927,201400,77558641,767,767,767,767,0
|
|
20240927,201300,77558641,767,767,767,767,0
|
|
20240927,201200,77558641,767,767,767,767,0
|
|
20240927,201100,77558641,767,767,767,767,0
|
|
20240927,201000,77558641,767,767,767,767,0
|
|
20240927,200900,77558641,767,767,767,767,0
|
|
20240927,200800,77558641,767,767,767,767,0
|
|
20240927,200700,77558641,767,767,767,767,0
|
|
20240927,200600,77558641,767,767,767,767,0
|
|
20240927,200500,77558641,767,767,767,767,0
|
|
20240927,200400,77558641,767,767,767,767,0
|
|
20240927,200300,77558641,767,767,767,767,0
|
|
20240927,200200,77558641,767,767,767,767,0
|
|
20240927,200100,77558641,767,767,767,767,0
|
|
20240927,200000,77558641,767,767,767,767,0
|
|
20240927,195900,77558641,767,767,767,767,0
|
|
20240927,195800,77558641,767,767,767,767,0
|
|
20240927,195700,77558641,767,767,767,767,0
|
|
20240927,195600,77558641,767,767,767,767,0
|
|
20240927,195500,77558641,767,767,767,767,0
|
|
20240927,195400,77558641,767,767,767,767,0
|
|
20240927,195300,77558641,767,767,767,767,0
|
|
20240927,195200,77558641,767,767,767,767,0
|
|
20240927,195100,77558641,767,767,767,767,0
|
|
20240927,195000,77558641,767,767,767,767,0
|
|
20240927,194900,77558641,767,767,767,767,0
|
|
20240927,194800,77558641,767,767,767,767,0
|
|
20240927,194700,77558641,767,767,767,767,2410
|
|
20240927,194600,77558641,767,767,767,767,0
|
|
20240927,194500,77558641,767,767,767,767,0
|
|
20240927,194400,77558641,767,767,767,767,0
|
|
20240927,194300,77558641,767,767,767,767,0
|
|
20240927,194200,77558641,767,767,767,767,0
|
|
20240927,194100,77558641,767,767,767,767,0
|
|
20240927,194000,77558641,767,767,767,767,0
|
|
20240927,193900,77558641,767,767,767,767,0
|
|
20240927,193800,77558641,767,767,767,767,0
|
|
20240927,193700,77558641,767,767,767,767,0
|
|
20240927,193600,77558641,767,767,767,767,0
|
|
20240927,193500,77558641,767,767,767,767,0
|
|
20240927,193400,77558641,767,767,767,767,0
|
|
20240927,193300,77558641,767,767,767,767,0
|
|
20240927,193200,77558641,767,767,767,767,0
|
|
20240927,193100,77558641,767,767,767,767,0
|
|
20240927,193000,77558641,767,767,767,767,0
|
|
20240927,192900,77558641,767,767,767,767,0
|
|
20240927,192800,77558641,767,767,767,767,0
|
|
20240927,192700,77558641,767,767,767,767,0
|
|
20240927,192600,77558641,767,767,767,767,0
|
|
20240927,192500,77558641,767,767,767,767,0
|
|
20240927,192400,77558641,767,767,767,767,0
|
|
20240927,192300,77558641,767,767,767,767,0
|
|
20240927,192200,77558641,767,767,767,767,0
|
|
20240927,192100,77558641,767,767,767,767,0
|
|
20240927,192000,77558641,767,767,767,767,0
|
|
20240927,191900,77558641,767,767,767,767,0
|
|
20240927,191800,77558641,767,767,767,767,0
|
|
20240927,191700,77558641,767,767,767,767,2410
|
|
20240927,191600,77558641,767,767,767,767,0
|
|
20240927,191500,77558641,767,767,767,767,0
|
|
20240927,191400,77558641,767,767,767,767,0
|
|
20240927,191300,77558641,767,767,767,767,0
|
|
20240927,191200,77558641,767,767,767,767,0
|
|
20240927,191100,77558641,767,767,767,767,0
|
|
20240927,191000,77558641,767,767,767,767,0
|
|
20240927,190900,77558641,767,767,767,767,0
|
|
20240927,190800,77558641,767,767,767,767,0
|
|
20240927,190700,77558641,767,767,767,767,0
|
|
20240927,190600,77558641,767,767,767,767,0
|
|
20240927,190500,77558641,767,767,767,767,0
|
|
20240927,190400,77558641,767,767,767,767,0
|
|
20240927,190300,77558641,767,767,767,767,0
|
|
20240927,190200,77558641,767,767,767,767,0
|
|
20240927,190100,77558641,767,767,767,767,0
|
|
20240927,190000,77558641,767,767,767,767,0
|
|
20240927,185900,77558641,767,767,767,767,0
|
|
20240927,185800,77558641,767,767,767,767,0
|
|
20240927,185700,77558641,767,767,767,767,0
|
|
20240927,185600,77558641,767,767,767,767,0
|
|
20240927,185500,77558641,767,767,767,767,0
|
|
20240927,185400,77558641,767,767,767,767,0
|
|
20240927,185300,77558641,767,767,767,767,0
|
|
20240927,185200,77558641,767,767,767,767,0
|
|
20240927,185100,77558641,767,767,767,767,0
|
|
20240927,185000,77558641,767,767,767,767,0
|
|
20240927,184900,77558641,767,767,767,767,0
|
|
20240927,184800,77558641,767,767,767,767,0
|
|
20240927,184700,77558641,767,767,767,767,2410
|
|
20240927,184600,77558641,767,767,767,767,0
|
|
20240927,184500,77558641,767,767,767,767,0
|
|
20240927,184400,77558641,767,767,767,767,0
|
|
20240927,184300,77558641,767,767,767,767,0
|
|
20240927,184200,77558641,767,767,767,767,0
|
|
20240927,184100,77558641,767,767,767,767,0
|
|
20240927,184000,77558641,767,767,767,767,0
|
|
20240927,183900,77558641,767,767,767,767,0
|
|
20240927,183800,77558641,767,767,767,767,0
|
|
20240927,183700,77558641,767,767,767,767,0
|
|
20240927,183600,77558641,767,767,767,767,0
|
|
20240927,183500,77558641,767,767,767,767,0
|
|
20240927,183400,77558641,767,767,767,767,0
|
|
20240927,183300,77558641,767,767,767,767,0
|
|
20240927,183200,77558641,767,767,767,767,0
|
|
20240927,183100,77558641,767,767,767,767,0
|
|
20240927,183000,77558641,767,767,767,767,0
|
|
20240927,182900,77558641,767,767,767,767,0
|
|
20240927,182800,77558641,767,767,767,767,0
|
|
20240927,182700,77558641,767,767,767,767,0
|
|
20240927,182600,77558641,767,767,767,767,0
|
|
20240927,182500,77558641,767,767,767,767,0
|
|
20240927,182400,77558641,767,767,767,767,0
|
|
20240927,182300,77558641,767,767,767,767,0
|
|
20240927,182200,77558641,767,767,767,767,0
|
|
20240927,182100,77558641,767,767,767,767,0
|
|
20240927,182000,77558641,767,767,767,767,0
|
|
20240927,181900,77558641,767,767,767,767,0
|
|
20240927,181800,77558641,767,767,767,767,0
|
|
20240927,181700,77558641,767,767,767,767,2410
|
|
20240927,181600,77558641,767,767,767,767,0
|
|
20240927,181500,77558641,767,767,767,767,0
|
|
20240927,181400,77558641,767,767,767,767,0
|
|
20240927,181300,77558641,767,767,767,767,0
|
|
20240927,181200,77558641,767,767,767,767,0
|
|
20240927,181100,77558641,767,767,767,767,0
|
|
20240927,181000,77558641,767,767,767,767,0
|
|
20240927,180900,77558641,767,767,767,767,0
|
|
20240927,180800,77558641,767,767,767,767,0
|
|
20240927,180700,77558641,767,767,767,767,0
|
|
20240927,180600,77558641,767,767,767,767,0
|
|
20240927,180500,77558641,767,767,767,767,0
|
|
20240927,180400,77558641,767,767,767,767,0
|
|
20240927,180300,77558641,767,767,767,767,0
|
|
20240927,180200,77558641,767,767,767,767,0
|
|
20240927,180100,77558641,767,767,767,767,0
|
|
20240927,180000,77558641,767,767,767,767,0
|
|
20240927,175900,77558641,767,767,767,767,0
|
|
20240927,175800,77558641,767,767,767,767,0
|
|
20240927,175700,77558641,767,767,767,767,0
|
|
20240927,175600,77558641,767,767,767,767,0
|
|
20240927,175500,77558641,767,767,767,767,0
|
|
20240927,175400,77558641,767,767,767,767,0
|
|
20240927,175300,77558641,767,767,767,767,0
|
|
20240927,175200,77558641,767,767,767,767,0
|
|
20240927,175100,77558641,767,767,767,767,0
|
|
20240927,175000,77558641,767,767,767,767,0
|
|
20240927,174900,77558641,767,767,767,767,0
|
|
20240927,174800,77558641,767,767,767,767,0
|
|
20240927,174700,77558641,767,767,767,767,2410
|
|
20240927,174600,77558641,767,767,767,767,0
|
|
20240927,174500,77558641,767,767,767,767,0
|
|
20240927,174400,77558641,767,767,767,767,0
|
|
20240927,174300,77558641,767,767,767,767,0
|
|
20240927,174200,77558641,767,767,767,767,0
|
|
20240927,174100,77558641,767,767,767,767,0
|
|
20240927,174000,77558641,767,767,767,767,0
|
|
20240927,173900,77558641,767,767,767,767,0
|
|
20240927,173800,77558641,767,767,767,767,0
|
|
20240927,173700,77558641,767,767,767,767,0
|
|
20240927,173600,77558641,767,767,767,767,0
|
|
20240927,173500,77558641,767,767,767,767,0
|
|
20240927,173400,77558641,767,767,767,767,0
|
|
20240927,173300,77558641,767,767,767,767,0
|
|
20240927,173200,77558641,767,767,767,767,0
|
|
20240927,173100,77558641,767,767,767,767,0
|
|
20240927,173000,77558641,767,767,767,767,0
|
|
20240927,172900,77558641,767,767,767,767,0
|
|
20240927,172800,77558641,767,767,767,767,0
|
|
20240927,172700,77558641,767,767,767,767,0
|
|
20240927,172600,77558641,767,767,767,767,0
|
|
20240927,172500,77558641,767,767,767,767,0
|
|
20240927,172400,77558641,767,767,767,767,0
|
|
20240927,172300,77558641,767,767,767,767,0
|
|
20240927,172200,77558641,767,767,767,767,0
|
|
20240927,172100,77558641,767,767,767,767,0
|
|
20240927,172000,77558641,767,767,767,767,0
|
|
20240927,171900,77558641,767,767,767,767,0
|
|
20240927,171800,77558641,767,767,767,767,0
|
|
20240927,171700,77558641,767,767,767,767,2410
|
|
20240927,171600,77558641,767,767,767,767,0
|
|
20240927,171500,77558641,767,767,767,767,0
|
|
20240927,171400,77558641,767,767,767,767,0
|
|
20240927,171300,77558641,767,767,767,767,0
|
|
20240927,171200,77558641,767,767,767,767,0
|
|
20240927,171100,77558641,767,767,767,767,0
|
|
20240927,171000,77558641,767,767,767,767,0
|
|
20240927,170900,77558641,767,767,767,767,0
|
|
20240927,170800,77558641,767,767,767,767,0
|
|
20240927,170700,77558641,767,767,767,767,0
|
|
20240927,170600,77558641,767,767,767,767,0
|
|
20240927,170500,77558641,767,767,767,767,0
|
|
20240927,170400,77558641,767,767,767,767,0
|
|
20240927,170300,77558641,767,767,767,767,0
|
|
20240927,170200,77558641,767,767,767,767,0
|
|
20240927,170100,77558641,767,767,767,767,0
|
|
20240927,170000,77558641,767,767,767,767,0
|
|
20240927,165900,77558641,767,767,767,767,0
|
|
20240927,165800,77558641,767,767,767,767,0
|
|
20240927,165700,77558641,767,767,767,767,0
|
|
20240927,165600,77558641,767,767,767,767,0
|
|
20240927,165500,77558641,767,767,767,767,0
|
|
20240927,165400,77558641,767,767,767,767,0
|
|
20240927,165300,77558641,767,767,767,767,0
|
|
20240927,165200,77558641,767,767,767,767,0
|
|
20240927,165100,77558641,767,767,767,767,0
|
|
20240927,165000,77558641,767,767,767,767,0
|
|
20240927,164900,77558641,767,767,767,767,0
|
|
20240927,164800,77558641,767,767,767,767,0
|
|
20240927,164700,77558641,767,767,767,767,2410
|
|
20240927,164600,77558641,767,767,767,767,0
|
|
20240927,164500,77558641,767,767,767,767,0
|
|
20240927,164400,77558641,767,767,767,767,0
|
|
20240927,164300,77558641,767,767,767,767,0
|
|
20240927,164200,77558641,767,767,767,767,0
|
|
20240927,164100,77558641,767,767,767,767,0
|
|
20240927,164000,77558641,767,767,767,767,0
|
|
20240927,163900,77558641,767,767,767,767,0
|
|
20240927,163800,77558641,767,767,767,767,0
|
|
20240927,163700,77558641,767,767,767,767,0
|
|
20240927,163600,77558641,767,767,767,767,0
|
|
20240927,163500,77558641,767,767,767,767,0
|
|
20240927,163400,77558641,767,767,767,767,0
|
|
20240927,163300,77558641,767,767,767,767,0
|
|
20240927,163200,77558641,767,767,767,767,0
|
|
20240927,163100,77558641,767,767,767,767,0
|
|
20240927,163000,77558641,767,767,767,767,0
|
|
20240927,162900,77558641,767,767,767,767,0
|
|
20240927,162800,77558641,767,767,767,767,0
|
|
20240927,162700,77558641,767,767,767,767,0
|
|
20240927,162600,77558641,767,767,767,767,0
|
|
20240927,162500,77558641,767,767,767,767,0
|
|
20240927,162400,77558641,767,767,767,767,0
|
|
20240927,162300,77558641,767,767,767,767,0
|
|
20240927,162200,77558641,767,767,767,767,0
|
|
20240927,162100,77558641,767,767,767,767,0
|
|
20240927,162000,77558641,767,767,767,767,0
|
|
20240927,161900,77558641,767,767,767,767,0
|
|
20240927,161800,77558641,767,767,767,767,0
|
|
20240927,161700,77558641,767,767,767,767,2410
|
|
20240927,161600,77558641,767,767,767,767,0
|
|
20240927,161500,77558641,767,767,767,767,0
|
|
20240927,161400,77558641,767,767,767,767,0
|
|
20240927,161300,77558641,767,767,767,767,0
|
|
20240927,161200,77558641,767,767,767,767,0
|
|
20240927,161100,77558641,767,767,767,767,0
|
|
20240927,161000,77558641,767,767,767,767,0
|
|
20240927,160900,77558641,767,767,767,767,0
|
|
20240927,160800,77558641,767,767,767,767,0
|
|
20240927,160700,77558641,767,767,767,767,0
|
|
20240927,160600,77558641,767,767,767,767,0
|
|
20240927,160500,77558641,767,767,767,767,0
|
|
20240927,160400,77558641,767,767,767,767,0
|
|
20240927,160300,77558641,767,767,767,767,0
|
|
20240927,160200,77558641,767,767,767,767,0
|
|
20240927,160100,77558641,767,767,767,767,0
|
|
20240927,160000,77558641,767,767,767,767,0
|
|
20240927,155900,77558641,767,767,767,767,0
|
|
20240927,155800,77558641,767,767,767,767,0
|
|
20240927,155700,77558641,767,767,767,767,0
|
|
20240927,155600,77558641,767,767,767,767,0
|
|
20240927,155500,77558641,767,767,767,767,0
|
|
20240927,155400,77558641,767,767,767,767,0
|
|
20240927,155300,77558641,767,767,767,767,0
|
|
20240927,155200,77558641,767,767,767,767,0
|
|
20240927,155100,77558641,767,767,767,767,0
|
|
20240927,155000,77558641,767,767,767,767,0
|
|
20240927,154900,77558641,767,767,767,767,0
|
|
20240927,154800,77558641,767,767,767,767,0
|
|
20240927,154700,77558641,767,767,767,767,2410
|
|
20240927,154600,77558641,767,767,767,767,0
|
|
20240927,154500,77558641,767,767,767,767,0
|
|
20240927,154400,77558641,767,767,767,767,0
|
|
20240927,154300,77558641,767,767,767,767,0
|
|
20240927,154200,77558641,767,767,767,767,0
|
|
20240927,154100,77558641,767,767,767,767,0
|
|
20240927,154000,77558641,767,767,767,767,0
|
|
20240927,153900,77558641,767,767,767,767,0
|
|
20240927,153800,77558641,767,767,767,767,0
|
|
20240927,153700,77558641,767,767,767,767,0
|
|
20240927,153600,77558641,767,767,767,767,0
|
|
20240927,153500,77558641,767,767,767,767,0
|
|
20240927,153400,77558641,767,767,767,767,0
|
|
20240927,153300,77558641,767,767,767,767,0
|
|
20240927,153200,77558641,767,767,767,767,0
|
|
20240927,153100,77558641,767,767,767,767,0
|
|
20240927,153000,77558641,767,767,767,767,2410
|
|
20240927,152900,75710171,764,764,764,764,0
|
|
20240927,152800,75710171,764,764,764,764,0
|
|
20240927,152700,75710171,764,764,764,764,0
|
|
20240927,152600,75710171,764,764,764,764,0
|
|
20240927,152500,75710171,764,764,764,764,0
|
|
20240927,152400,75710171,764,764,764,764,0
|
|
20240927,152300,75710171,764,764,764,764,0
|
|
20240927,152200,75710171,764,764,764,764,0
|
|
20240927,152100,75710171,764,764,764,764,0
|
|
20240927,152000,75710171,764,764,764,764,0
|
|
20240927,151900,75710171,764,764,764,764,4
|
|
20240927,151800,75707115,767,767,767,767,780
|
|
20240927,151700,75108855,767,767,767,767,1
|
|
20240927,151600,75108088,764,764,764,764,0
|
|
20240927,151500,75108088,764,764,764,764,26
|
|
20240927,151400,75088224,768,768,768,768,0
|
|
20240927,151300,75088224,768,768,768,768,0
|
|
20240927,151200,75088224,768,764,768,764,11
|
|
20240927,151100,75079816,768,768,768,768,1317
|
|
20240927,151000,74068360,768,768,768,768,1455
|
|
20240927,150900,72950920,768,768,768,768,3
|
|
20240927,150800,72948616,767,767,767,767,1303
|
|
20240927,150700,71949215,767,767,767,767,0
|
|
20240927,150600,71949215,767,767,767,767,16
|
|
20240927,150500,71936943,767,767,767,767,0
|
|
20240927,150400,71936943,767,767,767,767,130
|
|
20240927,150300,71837233,767,767,767,767,0
|
|
20240927,150200,71837233,767,767,767,767,100
|
|
20240927,150100,71760533,767,767,767,767,500
|
|
20240927,150000,71377033,767,767,767,767,0
|
|
20240927,145900,71377033,767,767,767,767,0
|
|
20240927,145800,71377033,767,767,767,767,13
|
|
20240927,145700,71367062,767,767,767,765,80
|
|
20240927,145600,71305850,765,765,765,765,1151
|
|
20240927,145500,70425335,765,765,765,765,0
|
|
20240927,145400,70425335,765,765,765,765,1
|
|
20240927,145300,70424570,765,765,765,765,0
|
|
20240927,145200,70424570,765,765,765,765,1
|
|
20240927,145100,70423805,763,763,763,763,0
|
|
20240927,145000,70423805,763,763,763,763,92
|
|
20240927,144900,70353609,765,765,765,765,0
|
|
20240927,144800,70353609,765,765,765,765,0
|
|
20240927,144700,70353609,765,765,765,765,1
|
|
20240927,144600,70352844,762,762,762,762,600
|
|
20240927,144500,69895644,765,765,765,765,0
|
|
20240927,144400,69895644,765,765,765,765,1
|
|
20240927,144300,69894879,764,764,764,764,0
|
|
20240927,144200,69894879,764,764,764,764,1
|
|
20240927,144100,69894115,765,765,765,765,0
|
|
20240927,144000,69894115,765,765,765,765,0
|
|
20240927,143900,69894115,765,765,765,765,0
|
|
20240927,143800,69894115,765,765,765,765,0
|
|
20240927,143700,69894115,765,765,765,765,0
|
|
20240927,143600,69894115,765,765,765,765,0
|
|
20240927,143500,69894115,765,765,765,765,0
|
|
20240927,143400,69894115,765,765,765,765,0
|
|
20240927,143300,69894115,765,765,765,765,0
|
|
20240927,143200,69894115,765,765,765,765,131
|
|
20240927,143100,69793900,765,765,765,765,0
|
|
20240927,143000,69793900,765,765,765,765,0
|
|
20240927,142900,69793900,765,765,765,765,0
|
|
20240927,142800,69793900,765,765,765,765,0
|
|
20240927,142700,69793900,765,765,765,765,0
|
|
20240927,142600,69793900,765,765,765,765,0
|
|
20240927,142500,69793900,765,765,765,765,0
|
|
20240927,142400,69793900,765,765,765,765,0
|
|
20240927,142300,69793900,765,765,765,765,0
|
|
20240927,142200,69793900,765,765,765,765,0
|
|
20240927,142100,69793900,765,765,765,765,0
|
|
20240927,142000,69793900,765,765,765,765,0
|
|
20240927,141900,69793900,765,765,765,765,0
|
|
20240927,141800,69793900,765,765,765,765,0
|
|
20240927,141700,69793900,765,765,765,765,0
|
|
20240927,141600,69793900,765,765,765,765,0
|
|
20240927,141500,69793900,765,765,765,765,0
|
|
20240927,141400,69793900,765,765,765,765,3
|
|
20240927,141300,69791605,765,765,765,765,1
|
|
20240927,141200,69790840,761,761,761,761,0
|
|
20240927,141100,69790840,761,761,761,761,548
|
|
20240927,141000,69373812,761,761,761,761,500
|
|
20240927,140900,68993312,762,762,762,762,0
|
|
20240927,140800,68993312,762,762,762,762,0
|
|
20240927,140700,68993312,762,762,762,762,0
|
|
20240927,140600,68993312,762,762,762,762,0
|
|
20240927,140500,68993312,762,762,762,762,402
|
|
20240927,140400,68686988,765,765,765,765,0
|
|
20240927,140300,68686988,765,765,765,765,0
|
|
20240927,140200,68686988,765,765,765,765,0
|
|
20240927,140100,68686988,765,765,765,765,0
|
|
20240927,140000,68686988,765,765,765,765,5
|
|
20240927,135900,68683163,761,761,761,761,0
|
|
20240927,135800,68683163,761,761,761,761,0
|
|
20240927,135700,68683163,761,761,761,761,0
|
|
20240927,135600,68683163,761,761,761,761,2
|
|
20240927,135500,68681641,765,765,765,765,0
|
|
20240927,135400,68681641,765,765,765,765,0
|
|
20240927,135300,68681641,765,765,765,765,0
|
|
20240927,135200,68681641,765,765,765,765,261
|
|
20240927,135100,68481976,765,765,765,765,11
|
|
20240927,135000,68473561,761,761,761,761,0
|
|
20240927,134900,68473561,761,762,762,761,3000
|
|
20240927,134800,66190551,761,762,762,761,250
|
|
20240927,134700,66000300,762,762,762,762,1008
|
|
20240927,134600,65232204,763,763,763,763,4
|
|
20240927,134500,65229152,763,763,763,763,13
|
|
20240927,134400,65219233,763,763,763,763,20
|
|
20240927,134300,65203973,763,763,763,763,30
|
|
20240927,134200,65181083,763,763,763,763,30
|
|
20240927,134100,65158193,763,763,763,763,673
|
|
20240927,134000,64644694,763,763,763,763,0
|
|
20240927,133900,64644694,763,763,763,763,0
|
|
20240927,133800,64644694,763,763,763,763,0
|
|
20240927,133700,64644694,763,763,763,763,0
|
|
20240927,133600,64644694,763,763,763,763,0
|
|
20240927,133500,64644694,763,763,763,763,0
|
|
20240927,133400,64644694,763,763,763,763,0
|
|
20240927,133300,64644694,763,763,763,763,6
|
|
20240927,133200,64640116,767,767,767,767,0
|
|
20240927,133100,64640116,767,767,767,767,0
|
|
20240927,133000,64640116,767,767,767,767,0
|
|
20240927,132900,64640116,767,767,767,767,0
|
|
20240927,132800,64640116,767,767,767,767,0
|
|
20240927,132700,64640116,767,767,767,767,0
|
|
20240927,132600,64640116,767,767,767,767,0
|
|
20240927,132500,64640116,767,767,767,767,0
|
|
20240927,132400,64640116,767,767,767,767,0
|
|
20240927,132300,64640116,767,767,767,767,0
|
|
20240927,132200,64640116,767,767,767,767,0
|
|
20240927,132100,64640116,767,767,767,767,0
|
|
20240927,132000,64640116,767,767,767,767,29
|
|
20240927,131900,64617873,767,767,767,767,0
|
|
20240927,131800,64617873,767,767,767,767,0
|
|
20240927,131700,64617873,767,767,767,767,2353
|
|
20240927,131600,62813122,767,767,767,767,0
|
|
20240927,131500,62813122,767,767,767,767,326
|
|
20240927,131400,62563080,767,767,767,767,50
|
|
20240927,131300,62524730,767,767,767,767,2
|
|
20240927,131200,62523196,768,768,768,768,0
|
|
20240927,131100,62523196,768,767,768,767,53
|
|
20240927,131000,62482542,767,767,767,767,0
|
|
20240927,130900,62482542,767,767,767,767,0
|
|
20240927,130800,62482542,767,767,767,767,0
|
|
20240927,130700,62482542,767,767,767,767,1000
|
|
20240927,130600,61715542,767,767,767,767,0
|
|
20240927,130500,61715542,767,767,767,767,1557
|
|
20240927,130400,60521323,767,767,767,767,50
|
|
20240927,130300,60482973,767,767,767,767,13
|
|
20240927,130200,60473002,769,769,769,769,1
|
|
20240927,130100,60472233,769,768,769,768,122
|
|
20240927,130000,60378466,767,767,767,767,2094
|
|
20240927,125900,58772368,767,767,767,767,0
|
|
20240927,125800,58772368,767,767,767,767,0
|
|
20240927,125700,58772368,767,767,767,767,0
|
|
20240927,125600,58772368,767,767,767,767,0
|
|
20240927,125500,58772368,767,767,767,767,14
|
|
20240927,125400,58761630,767,767,767,767,0
|
|
20240927,125300,58761630,767,765,767,765,1698
|
|
20240927,125200,57461451,764,764,764,764,327
|
|
20240927,125100,57211623,763,763,763,763,0
|
|
20240927,125000,57211623,763,763,763,763,0
|
|
20240927,124900,57211623,763,763,763,763,11
|
|
20240927,124800,57203230,764,764,764,764,0
|
|
20240927,124700,57203230,764,764,764,764,0
|
|
20240927,124600,57203230,764,764,764,764,0
|
|
20240927,124500,57203230,764,763,764,763,103
|
|
20240927,124400,57124638,762,762,762,762,0
|
|
20240927,124300,57124638,762,762,762,762,0
|
|
20240927,124200,57124638,762,762,762,762,650
|
|
20240927,124100,56629338,762,762,762,762,0
|
|
20240927,124000,56629338,762,762,762,762,0
|
|
20240927,123900,56629338,762,762,762,762,6
|
|
20240927,123800,56624766,762,762,762,762,0
|
|
20240927,123700,56624766,762,762,762,762,0
|
|
20240927,123600,56624766,762,762,762,762,413
|
|
20240927,123500,56310060,762,762,762,762,0
|
|
20240927,123400,56310060,762,762,762,762,0
|
|
20240927,123300,56310060,762,762,762,762,0
|
|
20240927,123200,56310060,762,762,762,762,0
|
|
20240927,123100,56310060,762,762,762,762,87
|
|
20240927,123000,56243766,762,762,762,762,0
|
|
20240927,122900,56243766,762,762,762,762,0
|
|
20240927,122800,56243766,762,762,762,762,0
|
|
20240927,122700,56243766,762,762,762,762,0
|
|
20240927,122600,56243766,762,762,762,762,0
|
|
20240927,122500,56243766,762,762,762,762,0
|
|
20240927,122400,56243766,762,762,762,762,0
|
|
20240927,122300,56243766,762,762,762,762,0
|
|
20240927,122200,56243766,762,762,762,762,13
|
|
20240927,122100,56233860,766,766,766,766,0
|
|
20240927,122000,56233860,766,766,766,766,0
|
|
20240927,121900,56233860,766,766,766,766,0
|
|
20240927,121800,56233860,766,766,766,766,0
|
|
20240927,121700,56233860,766,766,766,766,0
|
|
20240927,121600,56233860,766,766,766,766,0
|
|
20240927,121500,56233860,766,762,766,762,828
|
|
20240927,121400,55600614,761,761,761,761,2
|
|
20240927,121300,55599092,762,762,762,761,3250
|
|
20240927,121200,53124554,762,762,762,762,14
|
|
20240927,121100,53113886,763,763,763,763,1
|
|
20240927,121000,53113123,764,764,764,764,0
|
|
20240927,120900,53113123,764,764,764,764,0
|
|
20240927,120800,53113123,764,764,764,764,0
|
|
20240927,120700,53113123,764,763,764,763,13
|
|
20240927,120600,53103199,762,762,762,762,0
|
|
20240927,120500,53103199,762,763,763,762,2
|
|
20240927,120400,53101674,763,763,763,763,0
|
|
20240927,120300,53101674,763,763,763,763,0
|
|
20240927,120200,53101674,763,763,763,763,0
|
|
20240927,120100,53101674,763,763,763,763,0
|
|
20240927,120000,53101674,763,763,763,763,1
|
|
20240927,115900,53100911,761,761,761,761,5
|
|
20240927,115800,53097106,761,761,761,761,1000
|
|
20240927,115700,52336106,764,764,764,764,0
|
|
20240927,115600,52336106,764,764,764,764,0
|
|
20240927,115500,52336106,764,764,764,764,0
|
|
20240927,115400,52336106,764,764,764,764,0
|
|
20240927,115300,52336106,764,764,764,764,0
|
|
20240927,115200,52336106,764,764,764,764,0
|
|
20240927,115100,52336106,764,764,764,764,0
|
|
20240927,115000,52336106,764,764,764,764,0
|
|
20240927,114900,52336106,764,764,764,764,0
|
|
20240927,114800,52336106,764,764,764,764,0
|
|
20240927,114700,52336106,764,764,764,764,0
|
|
20240927,114600,52336106,764,764,764,764,0
|
|
20240927,114500,52336106,764,764,764,764,42
|
|
20240927,114400,52304018,764,764,764,764,0
|
|
20240927,114300,52304018,764,764,764,764,0
|
|
20240927,114200,52304018,764,764,764,764,0
|
|
20240927,114100,52304018,764,764,764,764,0
|
|
20240927,114000,52304018,764,761,764,759,2389
|
|
20240927,113900,50488646,761,761,761,761,65
|
|
20240927,113800,50439181,761,761,761,761,0
|
|
20240927,113700,50439181,761,761,761,761,0
|
|
20240927,113600,50439181,761,761,761,761,0
|
|
20240927,113500,50439181,761,762,762,761,1959
|
|
20240927,113400,48947549,762,762,762,762,0
|
|
20240927,113300,48947549,762,762,762,762,15
|
|
20240927,113200,48936119,762,762,762,762,0
|
|
20240927,113100,48936119,762,762,762,762,0
|
|
20240927,113000,48936119,762,762,762,762,58
|
|
20240927,112900,48891923,764,764,764,764,1
|
|
20240927,112800,48891159,761,761,761,761,0
|
|
20240927,112700,48891159,761,761,761,761,0
|
|
20240927,112600,48891159,761,761,761,761,0
|
|
20240927,112500,48891159,761,761,761,761,107
|
|
20240927,112400,48809732,761,761,761,761,0
|
|
20240927,112300,48809732,761,761,761,761,0
|
|
20240927,112200,48809732,761,761,761,761,459
|
|
20240927,112100,48460433,764,764,764,764,0
|
|
20240927,112000,48460433,764,764,764,764,20
|
|
20240927,111900,48445153,764,764,764,764,0
|
|
20240927,111800,48445153,764,764,764,764,1
|
|
20240927,111700,48444389,761,761,761,761,1367
|
|
20240927,111600,47404102,761,761,761,761,693
|
|
20240927,111500,46876729,762,762,762,762,0
|
|
20240927,111400,46876729,762,761,762,761,198
|
|
20240927,111300,46725920,761,762,762,761,43
|
|
20240927,111200,46693169,764,764,764,764,0
|
|
20240927,111100,46693169,764,764,764,764,0
|
|
20240927,111000,46693169,764,764,764,764,2
|
|
20240927,110900,46691641,764,764,764,764,10
|
|
20240927,110800,46684001,764,764,764,764,0
|
|
20240927,110700,46684001,764,764,764,764,0
|
|
20240927,110600,46684001,764,764,764,764,1
|
|
20240927,110500,46683237,766,766,766,766,6
|
|
20240927,110400,46678641,766,766,766,766,0
|
|
20240927,110300,46678641,766,760,766,760,140
|
|
20240927,110200,46571675,763,762,765,762,7169
|
|
20240927,110100,41102035,763,763,763,763,0
|
|
20240927,110000,41102035,763,763,763,763,0
|
|
20240927,105900,41102035,763,762,763,762,4
|
|
20240927,105800,41098985,761,761,761,761,498
|
|
20240927,105700,40720007,761,761,761,761,1002
|
|
20240927,105600,39957485,759,759,759,759,200
|
|
20240927,105500,39805685,759,761,761,759,22
|
|
20240927,105400,39788971,758,758,758,758,0
|
|
20240927,105300,39788971,758,759,759,758,128
|
|
20240927,105200,39691885,759,761,761,759,290
|
|
20240927,105100,39471540,762,761,762,761,2000
|
|
20240927,105000,37948040,762,759,762,759,2442
|
|
20240927,104900,36093580,759,758,759,758,499
|
|
20240927,104800,35715336,758,758,758,758,3
|
|
20240927,104700,35713062,759,758,759,758,1825
|
|
20240927,104600,34329702,758,758,758,758,125
|
|
20240927,104500,34234952,757,751,757,751,11952
|
|
20240927,104400,25232001,750,750,750,750,0
|
|
20240927,104300,25232001,750,750,750,750,5
|
|
20240927,104200,25228251,750,750,750,750,1904
|
|
20240927,104100,23800251,750,750,750,750,3000
|
|
20240927,104000,21550251,750,750,750,750,82
|
|
20240927,103900,21488751,751,751,751,751,118
|
|
20240927,103800,21400133,752,752,752,752,65
|
|
20240927,103700,21351253,752,752,752,752,57
|
|
20240927,103600,21308389,751,751,751,751,1001
|
|
20240927,103500,20556638,751,751,751,751,0
|
|
20240927,103400,20556638,751,751,751,751,243
|
|
20240927,103300,20374145,752,751,752,751,5
|
|
20240927,103200,20370389,752,752,752,752,5000
|
|
20240927,103100,16610389,752,752,752,752,0
|
|
20240927,103000,16610389,752,752,752,752,1600
|
|
20240927,102900,15407189,752,752,752,752,1000
|
|
20240927,102800,14655189,752,752,752,752,0
|
|
20240927,102700,14655189,752,753,753,752,344
|
|
20240927,102600,14396403,753,754,754,753,150
|
|
20240927,102500,14283406,754,754,754,754,1
|
|
20240927,102400,14282652,755,755,755,755,0
|
|
20240927,102300,14282652,755,755,755,755,0
|
|
20240927,102200,14282652,755,755,755,755,13
|
|
20240927,102100,14272837,757,757,757,757,0
|
|
20240927,102000,14272837,757,757,757,757,0
|
|
20240927,101900,14272837,757,757,757,757,0
|
|
20240927,101800,14272837,757,757,757,757,0
|
|
20240927,101700,14272837,757,757,757,757,0
|
|
20240927,101600,14272837,757,757,757,757,0
|
|
20240927,101500,14272837,757,757,757,757,0
|
|
20240927,101400,14272837,757,757,757,757,1
|
|
20240927,101300,14272080,755,755,755,755,0
|
|
20240927,101200,14272080,755,755,755,755,9
|
|
20240927,101100,14265285,755,755,755,755,0
|
|
20240927,101000,14265285,755,755,755,755,0
|
|
20240927,100900,14265285,755,755,755,755,0
|
|
20240927,100800,14265285,755,755,755,755,0
|
|
20240927,100700,14265285,755,755,755,755,2
|
|
20240927,100600,14263775,757,757,757,757,0
|
|
20240927,100500,14263775,757,757,757,757,0
|
|
20240927,100400,14263775,757,757,757,757,0
|
|
20240927,100300,14263775,757,757,757,757,0
|
|
20240927,100200,14263775,757,757,757,757,0
|
|
20240927,100100,14263775,757,756,757,756,2
|
|
20240927,100000,14262262,750,750,750,750,0
|
|
20240927,095900,14262262,750,752,752,750,1590
|
|
20240927,095800,13069751,750,750,750,750,0
|
|
20240927,095700,13069751,750,750,750,750,0
|
|
20240927,095600,13069751,750,750,750,750,27
|
|
20240927,095500,13049501,750,752,752,750,4268
|
|
20240927,095400,9846163,753,753,753,753,44
|
|
20240927,095300,9813031,753,753,753,753,0
|
|
20240927,095200,9813031,753,755,755,753,126
|
|
20240927,095100,9718057,756,756,756,756,55
|
|
20240927,095000,9676477,756,756,756,756,0
|
|
20240927,094900,9676477,756,756,756,756,659
|
|
20240927,094800,9178273,756,756,756,756,100
|
|
20240927,094700,9102673,758,758,758,758,0
|
|
20240927,094600,9102673,758,758,758,758,0
|
|
20240927,094500,9102673,758,758,758,758,0
|
|
20240927,094400,9102673,758,758,758,758,0
|
|
20240927,094300,9102673,758,758,758,758,1
|
|
20240927,094200,9101915,758,758,758,758,0
|
|
20240927,094100,9101915,758,758,758,758,8
|
|
20240927,094000,9095851,757,757,757,757,29
|
|
20240927,093900,9073898,757,757,757,757,0
|
|
20240927,093800,9073898,757,757,757,757,3
|
|
20240927,093700,9071627,756,757,757,756,176
|
|
20240927,093600,8938503,759,759,759,759,0
|
|
20240927,093500,8938503,759,759,759,759,0
|
|
20240927,093400,8938503,759,759,759,759,0
|
|
20240927,093300,8938503,759,759,759,759,2
|
|
20240927,093200,8936985,756,756,756,756,0
|
|
20240927,093100,8936985,756,756,756,756,256
|
|
20240927,093000,8743449,759,759,759,759,14
|
|
20240927,092900,8732823,759,759,759,759,0
|
|
20240927,092800,8732823,759,759,759,759,29
|
|
20240927,092700,8710812,756,756,756,756,1
|
|
20240927,092600,8710056,759,759,759,759,0
|
|
20240927,092500,8710056,759,759,759,759,0
|
|
20240927,092400,8710056,759,756,759,756,712
|
|
20240927,092300,8171781,757,756,757,756,1122
|
|
20240927,092200,7323427,756,756,756,756,1
|
|
20240927,092100,7322671,759,759,759,759,1
|
|
20240927,092000,7321912,755,756,756,755,473
|
|
20240927,091900,6964786,760,760,760,760,0
|
|
20240927,091800,6964786,760,760,760,760,0
|
|
20240927,091700,6964786,760,760,760,760,0
|
|
20240927,091600,6964786,760,760,760,760,0
|
|
20240927,091500,6964786,760,760,760,760,0
|
|
20240927,091400,6964786,760,760,760,760,0
|
|
20240927,091300,6964786,760,760,760,760,0
|
|
20240927,091200,6964786,760,760,760,760,0
|
|
20240927,091100,6964786,760,760,760,760,0
|
|
20240927,091000,6964786,760,760,760,760,0
|
|
20240927,090900,6964786,760,760,760,760,0
|
|
20240927,090800,6964786,760,760,760,760,1
|
|
20240927,090700,6964026,755,756,756,755,5580
|
|
20240927,090600,2751105,755,755,755,755,0
|
|
20240927,090500,2751105,755,755,755,755,31
|
|
20240927,090400,2727700,762,762,762,762,0
|
|
20240927,090300,2727700,762,762,762,762,0
|
|
20240927,090200,2727700,762,762,762,762,0
|
|
20240927,090100,2727700,762,763,763,762,3374
|
|
20240927,090000,156415,763,763,763,763,205
|