710 lines
29 KiB
CSV
710 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,204700,8068004,764,764,764,764,560
|
|
20240926,204600,8068004,764,764,764,764,0
|
|
20240926,204500,8068004,764,764,764,764,0
|
|
20240926,204400,8068004,764,764,764,764,0
|
|
20240926,204300,8068004,764,764,764,764,0
|
|
20240926,204200,8068004,764,764,764,764,0
|
|
20240926,204100,8068004,764,764,764,764,0
|
|
20240926,204000,8068004,764,764,764,764,0
|
|
20240926,203900,8068004,764,764,764,764,0
|
|
20240926,203800,8068004,764,764,764,764,0
|
|
20240926,203700,8068004,764,764,764,764,0
|
|
20240926,203600,8068004,764,764,764,764,0
|
|
20240926,203500,8068004,764,764,764,764,0
|
|
20240926,203400,8068004,764,764,764,764,0
|
|
20240926,203300,8068004,764,764,764,764,0
|
|
20240926,203200,8068004,764,764,764,764,0
|
|
20240926,203100,8068004,764,764,764,764,0
|
|
20240926,203000,8068004,764,764,764,764,0
|
|
20240926,202900,8068004,764,764,764,764,0
|
|
20240926,202800,8068004,764,764,764,764,0
|
|
20240926,202700,8068004,764,764,764,764,0
|
|
20240926,202600,8068004,764,764,764,764,0
|
|
20240926,202500,8068004,764,764,764,764,0
|
|
20240926,202400,8068004,764,764,764,764,0
|
|
20240926,202300,8068004,764,764,764,764,0
|
|
20240926,202200,8068004,764,764,764,764,0
|
|
20240926,202100,8068004,764,764,764,764,0
|
|
20240926,202000,8068004,764,764,764,764,0
|
|
20240926,201900,8068004,764,764,764,764,0
|
|
20240926,201800,8068004,764,764,764,764,0
|
|
20240926,201700,8068004,764,764,764,764,560
|
|
20240926,201600,8068004,764,764,764,764,0
|
|
20240926,201500,8068004,764,764,764,764,0
|
|
20240926,201400,8068004,764,764,764,764,0
|
|
20240926,201300,8068004,764,764,764,764,0
|
|
20240926,201200,8068004,764,764,764,764,0
|
|
20240926,201100,8068004,764,764,764,764,0
|
|
20240926,201000,8068004,764,764,764,764,0
|
|
20240926,200900,8068004,764,764,764,764,0
|
|
20240926,200800,8068004,764,764,764,764,0
|
|
20240926,200700,8068004,764,764,764,764,0
|
|
20240926,200600,8068004,764,764,764,764,0
|
|
20240926,200500,8068004,764,764,764,764,0
|
|
20240926,200400,8068004,764,764,764,764,0
|
|
20240926,200300,8068004,764,764,764,764,0
|
|
20240926,200200,8068004,764,764,764,764,0
|
|
20240926,200100,8068004,764,764,764,764,0
|
|
20240926,200000,8068004,764,764,764,764,0
|
|
20240926,195900,8068004,764,764,764,764,0
|
|
20240926,195800,8068004,764,764,764,764,0
|
|
20240926,195700,8068004,764,764,764,764,0
|
|
20240926,195600,8068004,764,764,764,764,0
|
|
20240926,195500,8068004,764,764,764,764,0
|
|
20240926,195400,8068004,764,764,764,764,0
|
|
20240926,195300,8068004,764,764,764,764,0
|
|
20240926,195200,8068004,764,764,764,764,0
|
|
20240926,195100,8068004,764,764,764,764,0
|
|
20240926,195000,8068004,764,764,764,764,0
|
|
20240926,194900,8068004,764,764,764,764,0
|
|
20240926,194800,8068004,764,764,764,764,0
|
|
20240926,194700,8068004,764,764,764,764,560
|
|
20240926,194600,8068004,764,764,764,764,0
|
|
20240926,194500,8068004,764,764,764,764,0
|
|
20240926,194400,8068004,764,764,764,764,0
|
|
20240926,194300,8068004,764,764,764,764,0
|
|
20240926,194200,8068004,764,764,764,764,0
|
|
20240926,194100,8068004,764,764,764,764,0
|
|
20240926,194000,8068004,764,764,764,764,0
|
|
20240926,193900,8068004,764,764,764,764,0
|
|
20240926,193800,8068004,764,764,764,764,0
|
|
20240926,193700,8068004,764,764,764,764,0
|
|
20240926,193600,8068004,764,764,764,764,0
|
|
20240926,193500,8068004,764,764,764,764,0
|
|
20240926,193400,8068004,764,764,764,764,0
|
|
20240926,193300,8068004,764,764,764,764,0
|
|
20240926,193200,8068004,764,764,764,764,0
|
|
20240926,193100,8068004,764,764,764,764,0
|
|
20240926,193000,8068004,764,764,764,764,0
|
|
20240926,192900,8068004,764,764,764,764,0
|
|
20240926,192800,8068004,764,764,764,764,0
|
|
20240926,192700,8068004,764,764,764,764,0
|
|
20240926,192600,8068004,764,764,764,764,0
|
|
20240926,192500,8068004,764,764,764,764,0
|
|
20240926,192400,8068004,764,764,764,764,0
|
|
20240926,192300,8068004,764,764,764,764,0
|
|
20240926,192200,8068004,764,764,764,764,0
|
|
20240926,192100,8068004,764,764,764,764,0
|
|
20240926,192000,8068004,764,764,764,764,0
|
|
20240926,191900,8068004,764,764,764,764,0
|
|
20240926,191800,8068004,764,764,764,764,0
|
|
20240926,191700,8068004,764,764,764,764,560
|
|
20240926,191600,8068004,764,764,764,764,0
|
|
20240926,191500,8068004,764,764,764,764,0
|
|
20240926,191400,8068004,764,764,764,764,0
|
|
20240926,191300,8068004,764,764,764,764,0
|
|
20240926,191200,8068004,764,764,764,764,0
|
|
20240926,191100,8068004,764,764,764,764,0
|
|
20240926,191000,8068004,764,764,764,764,0
|
|
20240926,190900,8068004,764,764,764,764,0
|
|
20240926,190800,8068004,764,764,764,764,0
|
|
20240926,190700,8068004,764,764,764,764,0
|
|
20240926,190600,8068004,764,764,764,764,0
|
|
20240926,190500,8068004,764,764,764,764,0
|
|
20240926,190400,8068004,764,764,764,764,0
|
|
20240926,190300,8068004,764,764,764,764,0
|
|
20240926,190200,8068004,764,764,764,764,0
|
|
20240926,190100,8068004,764,764,764,764,0
|
|
20240926,190000,8068004,764,764,764,764,0
|
|
20240926,185900,8068004,764,764,764,764,0
|
|
20240926,185800,8068004,764,764,764,764,0
|
|
20240926,185700,8068004,764,764,764,764,0
|
|
20240926,185600,8068004,764,764,764,764,0
|
|
20240926,185500,8068004,764,764,764,764,0
|
|
20240926,185400,8068004,764,764,764,764,0
|
|
20240926,185300,8068004,764,764,764,764,0
|
|
20240926,185200,8068004,764,764,764,764,0
|
|
20240926,185100,8068004,764,764,764,764,0
|
|
20240926,185000,8068004,764,764,764,764,0
|
|
20240926,184900,8068004,764,764,764,764,0
|
|
20240926,184800,8068004,764,764,764,764,0
|
|
20240926,184700,8068004,764,764,764,764,560
|
|
20240926,184600,8068004,764,764,764,764,0
|
|
20240926,184500,8068004,764,764,764,764,0
|
|
20240926,184400,8068004,764,764,764,764,0
|
|
20240926,184300,8068004,764,764,764,764,0
|
|
20240926,184200,8068004,764,764,764,764,0
|
|
20240926,184100,8068004,764,764,764,764,0
|
|
20240926,184000,8068004,764,764,764,764,0
|
|
20240926,183900,8068004,764,764,764,764,0
|
|
20240926,183800,8068004,764,764,764,764,0
|
|
20240926,183700,8068004,764,764,764,764,0
|
|
20240926,183600,8068004,764,764,764,764,0
|
|
20240926,183500,8068004,764,764,764,764,0
|
|
20240926,183400,8068004,764,764,764,764,0
|
|
20240926,183300,8068004,764,764,764,764,0
|
|
20240926,183200,8068004,764,764,764,764,0
|
|
20240926,183100,8068004,764,764,764,764,0
|
|
20240926,183000,8068004,764,764,764,764,0
|
|
20240926,182900,8068004,764,764,764,764,0
|
|
20240926,182800,8068004,764,764,764,764,0
|
|
20240926,182700,8068004,764,764,764,764,0
|
|
20240926,182600,8068004,764,764,764,764,0
|
|
20240926,182500,8068004,764,764,764,764,0
|
|
20240926,182400,8068004,764,764,764,764,0
|
|
20240926,182300,8068004,764,764,764,764,0
|
|
20240926,182200,8068004,764,764,764,764,0
|
|
20240926,182100,8068004,764,764,764,764,0
|
|
20240926,182000,8068004,764,764,764,764,0
|
|
20240926,181900,8068004,764,764,764,764,0
|
|
20240926,181800,8068004,764,764,764,764,0
|
|
20240926,181700,8068004,764,764,764,764,560
|
|
20240926,181600,8068004,764,764,764,764,0
|
|
20240926,181500,8068004,764,764,764,764,0
|
|
20240926,181400,8068004,764,764,764,764,0
|
|
20240926,181300,8068004,764,764,764,764,0
|
|
20240926,181200,8068004,764,764,764,764,0
|
|
20240926,181100,8068004,764,764,764,764,0
|
|
20240926,181000,8068004,764,764,764,764,0
|
|
20240926,180900,8068004,764,764,764,764,0
|
|
20240926,180800,8068004,764,764,764,764,0
|
|
20240926,180700,8068004,764,764,764,764,0
|
|
20240926,180600,8068004,764,764,764,764,0
|
|
20240926,180500,8068004,764,764,764,764,0
|
|
20240926,180400,8068004,764,764,764,764,0
|
|
20240926,180300,8068004,764,764,764,764,0
|
|
20240926,180200,8068004,764,764,764,764,0
|
|
20240926,180100,8068004,764,764,764,764,0
|
|
20240926,180000,8068004,764,764,764,764,0
|
|
20240926,175900,8068004,764,764,764,764,0
|
|
20240926,175800,8068004,764,764,764,764,0
|
|
20240926,175700,8068004,764,764,764,764,0
|
|
20240926,175600,8068004,764,764,764,764,0
|
|
20240926,175500,8068004,764,764,764,764,0
|
|
20240926,175400,8068004,764,764,764,764,0
|
|
20240926,175300,8068004,764,764,764,764,0
|
|
20240926,175200,8068004,764,764,764,764,0
|
|
20240926,175100,8068004,764,764,764,764,0
|
|
20240926,175000,8068004,764,764,764,764,0
|
|
20240926,174900,8068004,764,764,764,764,0
|
|
20240926,174800,8068004,764,764,764,764,0
|
|
20240926,174700,8068004,764,764,764,764,560
|
|
20240926,174600,8068004,764,764,764,764,0
|
|
20240926,174500,8068004,764,764,764,764,0
|
|
20240926,174400,8068004,764,764,764,764,0
|
|
20240926,174300,8068004,764,764,764,764,0
|
|
20240926,174200,8068004,764,764,764,764,0
|
|
20240926,174100,8068004,764,764,764,764,0
|
|
20240926,174000,8068004,764,764,764,764,0
|
|
20240926,173900,8068004,764,764,764,764,0
|
|
20240926,173800,8068004,764,764,764,764,0
|
|
20240926,173700,8068004,764,764,764,764,0
|
|
20240926,173600,8068004,764,764,764,764,0
|
|
20240926,173500,8068004,764,764,764,764,0
|
|
20240926,173400,8068004,764,764,764,764,0
|
|
20240926,173300,8068004,764,764,764,764,0
|
|
20240926,173200,8068004,764,764,764,764,0
|
|
20240926,173100,8068004,764,764,764,764,0
|
|
20240926,173000,8068004,764,764,764,764,0
|
|
20240926,172900,8068004,764,764,764,764,0
|
|
20240926,172800,8068004,764,764,764,764,0
|
|
20240926,172700,8068004,764,764,764,764,0
|
|
20240926,172600,8068004,764,764,764,764,0
|
|
20240926,172500,8068004,764,764,764,764,0
|
|
20240926,172400,8068004,764,764,764,764,0
|
|
20240926,172300,8068004,764,764,764,764,0
|
|
20240926,172200,8068004,764,764,764,764,0
|
|
20240926,172100,8068004,764,764,764,764,0
|
|
20240926,172000,8068004,764,764,764,764,0
|
|
20240926,171900,8068004,764,764,764,764,0
|
|
20240926,171800,8068004,764,764,764,764,0
|
|
20240926,171700,8068004,764,764,764,764,560
|
|
20240926,171600,8068004,764,764,764,764,0
|
|
20240926,171500,8068004,764,764,764,764,0
|
|
20240926,171400,8068004,764,764,764,764,0
|
|
20240926,171300,8068004,764,764,764,764,0
|
|
20240926,171200,8068004,764,764,764,764,0
|
|
20240926,171100,8068004,764,764,764,764,0
|
|
20240926,171000,8068004,764,764,764,764,0
|
|
20240926,170900,8068004,764,764,764,764,0
|
|
20240926,170800,8068004,764,764,764,764,0
|
|
20240926,170700,8068004,764,764,764,764,0
|
|
20240926,170600,8068004,764,764,764,764,0
|
|
20240926,170500,8068004,764,764,764,764,0
|
|
20240926,170400,8068004,764,764,764,764,0
|
|
20240926,170300,8068004,764,764,764,764,0
|
|
20240926,170200,8068004,764,764,764,764,0
|
|
20240926,170100,8068004,764,764,764,764,0
|
|
20240926,170000,8068004,764,764,764,764,0
|
|
20240926,165900,8068004,764,764,764,764,0
|
|
20240926,165800,8068004,764,764,764,764,0
|
|
20240926,165700,8068004,764,764,764,764,0
|
|
20240926,165600,8068004,764,764,764,764,0
|
|
20240926,165500,8068004,764,764,764,764,0
|
|
20240926,165400,8068004,764,764,764,764,0
|
|
20240926,165300,8068004,764,764,764,764,0
|
|
20240926,165200,8068004,764,764,764,764,0
|
|
20240926,165100,8068004,764,764,764,764,0
|
|
20240926,165000,8068004,764,764,764,764,0
|
|
20240926,164900,8068004,764,764,764,764,0
|
|
20240926,164800,8068004,764,764,764,764,0
|
|
20240926,164700,8068004,764,764,764,764,560
|
|
20240926,164600,8068004,764,764,764,764,0
|
|
20240926,164500,8068004,764,764,764,764,0
|
|
20240926,164400,8068004,764,764,764,764,0
|
|
20240926,164300,8068004,764,764,764,764,0
|
|
20240926,164200,8068004,764,764,764,764,0
|
|
20240926,164100,8068004,764,764,764,764,0
|
|
20240926,164000,8068004,764,764,764,764,0
|
|
20240926,163900,8068004,764,764,764,764,0
|
|
20240926,163800,8068004,764,764,764,764,0
|
|
20240926,163700,8068004,764,764,764,764,0
|
|
20240926,163600,8068004,764,764,764,764,0
|
|
20240926,163500,8068004,764,764,764,764,0
|
|
20240926,163400,8068004,764,764,764,764,0
|
|
20240926,163300,8068004,764,764,764,764,0
|
|
20240926,163200,8068004,764,764,764,764,0
|
|
20240926,163100,8068004,764,764,764,764,0
|
|
20240926,163000,8068004,764,764,764,764,0
|
|
20240926,162900,8068004,764,764,764,764,0
|
|
20240926,162800,8068004,764,764,764,764,0
|
|
20240926,162700,8068004,764,764,764,764,0
|
|
20240926,162600,8068004,764,764,764,764,0
|
|
20240926,162500,8068004,764,764,764,764,0
|
|
20240926,162400,8068004,764,764,764,764,0
|
|
20240926,162300,8068004,764,764,764,764,0
|
|
20240926,162200,8068004,764,764,764,764,0
|
|
20240926,162100,8068004,764,764,764,764,0
|
|
20240926,162000,8068004,764,764,764,764,0
|
|
20240926,161900,8068004,764,764,764,764,0
|
|
20240926,161800,8068004,764,764,764,764,0
|
|
20240926,161700,8068004,764,764,764,764,560
|
|
20240926,161600,8068004,764,764,764,764,0
|
|
20240926,161500,8068004,764,764,764,764,0
|
|
20240926,161400,8068004,764,764,764,764,0
|
|
20240926,161300,8068004,764,764,764,764,0
|
|
20240926,161200,8068004,764,764,764,764,0
|
|
20240926,161100,8068004,764,764,764,764,0
|
|
20240926,161000,8068004,764,764,764,764,0
|
|
20240926,160900,8068004,764,764,764,764,0
|
|
20240926,160800,8068004,764,764,764,764,0
|
|
20240926,160700,8068004,764,764,764,764,0
|
|
20240926,160600,8068004,764,764,764,764,0
|
|
20240926,160500,8068004,764,764,764,764,0
|
|
20240926,160400,8068004,764,764,764,764,0
|
|
20240926,160300,8068004,764,764,764,764,0
|
|
20240926,160200,8068004,764,764,764,764,0
|
|
20240926,160100,8068004,764,764,764,764,0
|
|
20240926,160000,8068004,764,764,764,764,0
|
|
20240926,155900,8068004,764,764,764,764,0
|
|
20240926,155800,8068004,764,764,764,764,0
|
|
20240926,155700,8068004,764,764,764,764,0
|
|
20240926,155600,8068004,764,764,764,764,0
|
|
20240926,155500,8068004,764,764,764,764,0
|
|
20240926,155400,8068004,764,764,764,764,0
|
|
20240926,155300,8068004,764,764,764,764,0
|
|
20240926,155200,8068004,764,764,764,764,0
|
|
20240926,155100,8068004,764,764,764,764,0
|
|
20240926,155000,8068004,764,764,764,764,0
|
|
20240926,154900,8068004,764,764,764,764,0
|
|
20240926,154800,8068004,764,764,764,764,0
|
|
20240926,154700,8068004,764,764,764,764,560
|
|
20240926,154600,8068004,764,764,764,764,0
|
|
20240926,154500,8068004,764,764,764,764,0
|
|
20240926,154400,8068004,764,764,764,764,0
|
|
20240926,154300,8068004,764,764,764,764,0
|
|
20240926,154200,8068004,764,764,764,764,0
|
|
20240926,154100,8068004,764,764,764,764,0
|
|
20240926,154000,8068004,764,764,764,764,0
|
|
20240926,153900,8068004,764,764,764,764,0
|
|
20240926,153800,8068004,764,764,764,764,0
|
|
20240926,153700,8068004,764,764,764,764,0
|
|
20240926,153600,8068004,764,764,764,764,0
|
|
20240926,153500,8068004,764,764,764,764,0
|
|
20240926,153400,8068004,764,764,764,764,0
|
|
20240926,153300,8068004,764,764,764,764,0
|
|
20240926,153200,8068004,764,764,764,764,0
|
|
20240926,153100,8068004,764,764,764,764,0
|
|
20240926,153000,8068004,764,764,764,764,560
|
|
20240926,152900,7640164,764,764,764,764,0
|
|
20240926,152800,7640164,764,764,764,764,0
|
|
20240926,152700,7640164,764,764,764,764,0
|
|
20240926,152600,7640164,764,764,764,764,0
|
|
20240926,152500,7640164,764,764,764,764,0
|
|
20240926,152400,7640164,764,764,764,764,0
|
|
20240926,152300,7640164,764,764,764,764,0
|
|
20240926,152200,7640164,764,764,764,764,0
|
|
20240926,152100,7640164,764,764,764,764,0
|
|
20240926,152000,7640164,764,764,764,764,0
|
|
20240926,151900,7640164,764,764,764,764,0
|
|
20240926,151800,7640164,764,764,764,764,0
|
|
20240926,151700,7640164,764,764,764,764,0
|
|
20240926,151600,7640164,764,764,764,764,0
|
|
20240926,151500,7640164,764,764,764,764,0
|
|
20240926,151400,7640164,764,764,764,764,0
|
|
20240926,151300,7640164,764,764,764,764,0
|
|
20240926,151200,7640164,764,764,764,764,0
|
|
20240926,151100,7640164,764,764,764,764,0
|
|
20240926,151000,7640164,764,764,764,764,0
|
|
20240926,150900,7640164,764,764,764,764,0
|
|
20240926,150800,7640164,764,764,764,764,0
|
|
20240926,150700,7640164,764,764,764,764,0
|
|
20240926,150600,7640164,764,764,764,764,0
|
|
20240926,150500,7640164,764,764,764,764,0
|
|
20240926,150400,7640164,764,764,764,764,0
|
|
20240926,150300,7640164,764,764,764,764,0
|
|
20240926,150200,7640164,764,764,764,764,0
|
|
20240926,150100,7640164,764,760,764,760,3
|
|
20240926,150000,7637878,753,753,753,753,0
|
|
20240926,145900,7637878,753,753,753,753,0
|
|
20240926,145800,7637878,753,753,753,753,0
|
|
20240926,145700,7637878,753,753,753,753,0
|
|
20240926,145600,7637878,753,753,753,753,197
|
|
20240926,145500,7489537,753,753,753,753,1
|
|
20240926,145400,7488784,755,755,755,755,1
|
|
20240926,145300,7488029,757,757,757,757,0
|
|
20240926,145200,7488029,757,757,757,757,0
|
|
20240926,145100,7488029,757,757,757,757,0
|
|
20240926,145000,7488029,757,757,757,757,0
|
|
20240926,144900,7488029,757,757,757,757,0
|
|
20240926,144800,7488029,757,757,757,757,0
|
|
20240926,144700,7488029,757,757,757,757,0
|
|
20240926,144600,7488029,757,757,757,757,0
|
|
20240926,144500,7488029,757,757,757,757,0
|
|
20240926,144400,7488029,757,757,757,757,0
|
|
20240926,144300,7488029,757,757,757,757,1
|
|
20240926,144200,7487272,764,764,764,764,0
|
|
20240926,144100,7487272,764,764,764,764,0
|
|
20240926,144000,7487272,764,764,764,764,0
|
|
20240926,143900,7487272,764,764,764,764,16
|
|
20240926,143800,7475048,764,764,764,764,0
|
|
20240926,143700,7475048,764,764,764,764,0
|
|
20240926,143600,7475048,764,764,764,764,0
|
|
20240926,143500,7475048,764,764,764,764,0
|
|
20240926,143400,7475048,764,764,764,764,0
|
|
20240926,143300,7475048,764,764,764,764,16
|
|
20240926,143200,7462824,764,764,764,764,0
|
|
20240926,143100,7462824,764,764,764,764,0
|
|
20240926,143000,7462824,764,764,764,764,0
|
|
20240926,142900,7462824,764,764,764,764,0
|
|
20240926,142800,7462824,764,764,764,764,10
|
|
20240926,142700,7455184,764,764,764,764,0
|
|
20240926,142600,7455184,764,764,764,764,0
|
|
20240926,142500,7455184,764,764,764,764,0
|
|
20240926,142400,7455184,764,764,764,764,0
|
|
20240926,142300,7455184,764,764,764,764,10
|
|
20240926,142200,7447544,765,765,765,765,0
|
|
20240926,142100,7447544,765,765,765,765,0
|
|
20240926,142000,7447544,765,762,765,762,33
|
|
20240926,141900,7422334,764,758,764,758,4
|
|
20240926,141800,7419290,751,751,751,751,0
|
|
20240926,141700,7419290,751,751,751,751,106
|
|
20240926,141600,7339684,752,752,752,752,0
|
|
20240926,141500,7339684,752,752,752,752,0
|
|
20240926,141400,7339684,752,752,752,752,0
|
|
20240926,141300,7339684,752,752,752,752,0
|
|
20240926,141200,7339684,752,752,752,752,5
|
|
20240926,141100,7335924,752,752,752,752,0
|
|
20240926,141000,7335924,752,752,752,752,0
|
|
20240926,140900,7335924,752,752,752,752,0
|
|
20240926,140800,7335924,752,752,752,752,0
|
|
20240926,140700,7335924,752,752,752,752,0
|
|
20240926,140600,7335924,752,752,752,752,0
|
|
20240926,140500,7335924,752,752,752,752,2
|
|
20240926,140400,7334420,751,759,759,751,250
|
|
20240926,140300,7146560,765,765,765,765,0
|
|
20240926,140200,7146560,765,765,765,765,0
|
|
20240926,140100,7146560,765,765,765,765,0
|
|
20240926,140000,7146560,765,765,765,765,0
|
|
20240926,135900,7146560,765,765,765,765,0
|
|
20240926,135800,7146560,765,765,765,765,0
|
|
20240926,135700,7146560,765,765,765,765,0
|
|
20240926,135600,7146560,765,765,765,765,0
|
|
20240926,135500,7146560,765,765,765,765,0
|
|
20240926,135400,7146560,765,765,765,765,0
|
|
20240926,135300,7146560,765,765,765,765,0
|
|
20240926,135200,7146560,765,765,765,765,0
|
|
20240926,135100,7146560,765,765,765,765,0
|
|
20240926,135000,7146560,765,765,765,765,0
|
|
20240926,134900,7146560,765,765,765,765,0
|
|
20240926,134800,7146560,765,765,765,765,0
|
|
20240926,134700,7146560,765,765,765,765,0
|
|
20240926,134600,7146560,765,765,765,765,1
|
|
20240926,134500,7145795,766,766,766,766,0
|
|
20240926,134400,7145795,766,766,766,766,0
|
|
20240926,134300,7145795,766,766,766,766,0
|
|
20240926,134200,7145795,766,766,766,766,0
|
|
20240926,134100,7145795,766,766,766,766,0
|
|
20240926,134000,7145795,766,766,766,766,0
|
|
20240926,133900,7145795,766,765,766,765,16
|
|
20240926,133800,7133545,759,759,759,759,0
|
|
20240926,133700,7133545,759,765,765,759,6
|
|
20240926,133600,7128975,765,765,765,765,0
|
|
20240926,133500,7128975,765,765,765,765,0
|
|
20240926,133400,7128975,765,765,765,765,0
|
|
20240926,133300,7128975,765,765,765,765,0
|
|
20240926,133200,7128975,765,765,765,765,0
|
|
20240926,133100,7128975,765,765,765,765,0
|
|
20240926,133000,7128975,765,765,765,765,0
|
|
20240926,132900,7128975,765,765,765,765,0
|
|
20240926,132800,7128975,765,765,765,765,0
|
|
20240926,132700,7128975,765,765,765,765,0
|
|
20240926,132600,7128975,765,765,765,765,0
|
|
20240926,132500,7128975,765,765,765,765,0
|
|
20240926,132400,7128975,765,765,765,765,0
|
|
20240926,132300,7128975,765,765,765,765,0
|
|
20240926,132200,7128975,765,765,765,765,0
|
|
20240926,132100,7128975,765,765,765,765,0
|
|
20240926,132000,7128975,765,765,765,765,0
|
|
20240926,131900,7128975,765,765,765,765,0
|
|
20240926,131800,7128975,765,765,765,765,0
|
|
20240926,131700,7128975,765,765,765,765,0
|
|
20240926,131600,7128975,765,765,765,765,0
|
|
20240926,131500,7128975,765,765,765,765,0
|
|
20240926,131400,7128975,765,765,765,765,0
|
|
20240926,131300,7128975,765,765,765,765,0
|
|
20240926,131200,7128975,765,765,765,765,13
|
|
20240926,131100,7119030,765,765,765,765,0
|
|
20240926,131000,7119030,765,765,765,765,0
|
|
20240926,130900,7119030,765,765,765,765,0
|
|
20240926,130800,7119030,765,765,765,765,1
|
|
20240926,130700,7118265,765,765,765,765,0
|
|
20240926,130600,7118265,765,765,765,765,0
|
|
20240926,130500,7118265,765,765,765,765,0
|
|
20240926,130400,7118265,765,765,765,765,0
|
|
20240926,130300,7118265,765,765,765,765,0
|
|
20240926,130200,7118265,765,765,765,765,0
|
|
20240926,130100,7118265,765,765,765,765,0
|
|
20240926,130000,7118265,765,765,765,765,0
|
|
20240926,125900,7118265,765,765,765,765,0
|
|
20240926,125800,7118265,765,765,765,765,0
|
|
20240926,125700,7118265,765,765,765,765,0
|
|
20240926,125600,7118265,765,765,765,765,0
|
|
20240926,125500,7118265,765,765,765,765,0
|
|
20240926,125400,7118265,765,765,765,765,0
|
|
20240926,125300,7118265,765,765,765,765,0
|
|
20240926,125200,7118265,765,765,765,765,0
|
|
20240926,125100,7118265,765,765,765,765,0
|
|
20240926,125000,7118265,765,765,765,765,0
|
|
20240926,124900,7118265,765,765,765,765,0
|
|
20240926,124800,7118265,765,765,765,765,0
|
|
20240926,124700,7118265,765,765,765,765,0
|
|
20240926,124600,7118265,765,765,765,765,0
|
|
20240926,124500,7118265,765,765,765,765,79
|
|
20240926,124400,7057830,765,765,765,765,0
|
|
20240926,124300,7057830,765,765,765,765,0
|
|
20240926,124200,7057830,765,765,765,765,15
|
|
20240926,124100,7046355,765,765,765,765,0
|
|
20240926,124000,7046355,765,765,765,765,0
|
|
20240926,123900,7046355,765,765,765,765,0
|
|
20240926,123800,7046355,765,765,765,765,0
|
|
20240926,123700,7046355,765,765,765,765,0
|
|
20240926,123600,7046355,765,765,765,765,0
|
|
20240926,123500,7046355,765,765,765,765,0
|
|
20240926,123400,7046355,765,760,765,760,906
|
|
20240926,123300,6357131,760,760,760,760,0
|
|
20240926,123200,6357131,760,760,760,760,0
|
|
20240926,123100,6357131,760,760,760,760,0
|
|
20240926,123000,6357131,760,760,760,760,0
|
|
20240926,122900,6357131,760,760,760,760,0
|
|
20240926,122800,6357131,760,760,760,760,0
|
|
20240926,122700,6357131,760,760,760,760,0
|
|
20240926,122600,6357131,760,760,760,760,0
|
|
20240926,122500,6357131,760,760,760,760,1
|
|
20240926,122400,6356371,760,760,760,760,0
|
|
20240926,122300,6356371,760,760,760,760,0
|
|
20240926,122200,6356371,760,760,760,760,0
|
|
20240926,122100,6356371,760,760,760,760,0
|
|
20240926,122000,6356371,760,757,760,757,150
|
|
20240926,121900,6242465,757,757,757,757,4
|
|
20240926,121800,6239437,757,757,757,757,0
|
|
20240926,121700,6239437,757,757,757,757,0
|
|
20240926,121600,6239437,757,757,757,757,0
|
|
20240926,121500,6239437,757,757,757,757,0
|
|
20240926,121400,6239437,757,757,757,757,0
|
|
20240926,121300,6239437,757,757,757,757,0
|
|
20240926,121200,6239437,757,757,757,757,0
|
|
20240926,121100,6239437,757,757,757,757,1
|
|
20240926,121000,6238680,757,757,757,757,0
|
|
20240926,120900,6238680,757,757,757,757,0
|
|
20240926,120800,6238680,757,757,757,757,0
|
|
20240926,120700,6238680,757,757,757,757,5
|
|
20240926,120600,6234895,758,758,758,758,0
|
|
20240926,120500,6234895,758,758,758,758,0
|
|
20240926,120400,6234895,758,758,758,758,0
|
|
20240926,120300,6234895,758,758,758,758,0
|
|
20240926,120200,6234895,758,758,758,758,0
|
|
20240926,120100,6234895,758,758,758,758,0
|
|
20240926,120000,6234895,758,758,758,758,0
|
|
20240926,115900,6234895,758,758,758,758,0
|
|
20240926,115800,6234895,758,758,758,758,0
|
|
20240926,115700,6234895,758,758,758,758,0
|
|
20240926,115600,6234895,758,758,758,758,3
|
|
20240926,115500,6232621,758,758,758,758,0
|
|
20240926,115400,6232621,758,758,758,758,0
|
|
20240926,115300,6232621,758,758,758,758,0
|
|
20240926,115200,6232621,758,758,758,758,0
|
|
20240926,115100,6232621,758,758,758,758,0
|
|
20240926,115000,6232621,758,758,758,758,0
|
|
20240926,114900,6232621,758,758,758,758,0
|
|
20240926,114800,6232621,758,758,758,758,0
|
|
20240926,114700,6232621,758,758,758,758,0
|
|
20240926,114600,6232621,758,758,758,758,0
|
|
20240926,114500,6232621,758,758,758,758,0
|
|
20240926,114400,6232621,758,758,758,758,0
|
|
20240926,114300,6232621,758,758,758,758,0
|
|
20240926,114200,6232621,758,758,758,758,0
|
|
20240926,114100,6232621,758,758,758,758,0
|
|
20240926,114000,6232621,758,758,758,758,2
|
|
20240926,113900,6231105,758,758,758,758,0
|
|
20240926,113800,6231105,758,758,758,758,0
|
|
20240926,113700,6231105,758,758,758,758,0
|
|
20240926,113600,6231105,758,758,758,758,0
|
|
20240926,113500,6231105,758,758,758,758,0
|
|
20240926,113400,6231105,758,758,758,758,0
|
|
20240926,113300,6231105,758,758,758,758,0
|
|
20240926,113200,6231105,758,758,758,758,0
|
|
20240926,113100,6231105,758,758,758,758,0
|
|
20240926,113000,6231105,758,758,758,758,0
|
|
20240926,112900,6231105,758,758,758,758,0
|
|
20240926,112800,6231105,758,758,758,758,0
|
|
20240926,112700,6231105,758,758,758,758,0
|
|
20240926,112600,6231105,758,758,758,758,0
|
|
20240926,112500,6231105,758,758,758,758,0
|
|
20240926,112400,6231105,758,758,758,758,0
|
|
20240926,112300,6231105,758,758,758,758,0
|
|
20240926,112200,6231105,758,758,758,758,0
|
|
20240926,112100,6231105,758,758,758,758,0
|
|
20240926,112000,6231105,758,758,758,758,0
|
|
20240926,111900,6231105,758,758,758,758,0
|
|
20240926,111800,6231105,758,758,758,758,0
|
|
20240926,111700,6231105,758,758,758,758,0
|
|
20240926,111600,6231105,758,758,758,758,0
|
|
20240926,111500,6231105,758,758,758,758,0
|
|
20240926,111400,6231105,758,758,758,758,0
|
|
20240926,111300,6231105,758,758,758,758,0
|
|
20240926,111200,6231105,758,758,758,758,0
|
|
20240926,111100,6231105,758,758,758,758,0
|
|
20240926,111000,6231105,758,758,758,758,0
|
|
20240926,110900,6231105,758,758,758,758,0
|
|
20240926,110800,6231105,758,758,758,758,0
|
|
20240926,110700,6231105,758,758,758,758,0
|
|
20240926,110600,6231105,758,758,758,758,0
|
|
20240926,110500,6231105,758,758,758,758,0
|
|
20240926,110400,6231105,758,758,758,758,0
|
|
20240926,110300,6231105,758,758,758,758,0
|
|
20240926,110200,6231105,758,758,758,758,0
|
|
20240926,110100,6231105,758,758,758,758,0
|
|
20240926,110000,6231105,758,758,758,758,0
|
|
20240926,105900,6231105,758,758,758,758,0
|
|
20240926,105800,6231105,758,758,758,758,0
|
|
20240926,105700,6231105,758,758,758,758,0
|
|
20240926,105600,6231105,758,758,758,758,0
|
|
20240926,105500,6231105,758,758,758,758,0
|
|
20240926,105400,6231105,758,758,758,758,0
|
|
20240926,105300,6231105,758,758,758,758,0
|
|
20240926,105200,6231105,758,758,758,758,0
|
|
20240926,105100,6231105,758,758,758,758,0
|
|
20240926,105000,6231105,758,758,758,758,0
|
|
20240926,104900,6231105,758,758,758,758,0
|
|
20240926,104800,6231105,758,758,758,758,0
|
|
20240926,104700,6231105,758,758,758,758,0
|
|
20240926,104600,6231105,758,758,758,758,0
|
|
20240926,104500,6231105,758,758,758,758,0
|
|
20240926,104400,6231105,758,758,758,758,0
|
|
20240926,104300,6231105,758,758,758,758,0
|
|
20240926,104200,6231105,758,758,758,758,0
|
|
20240926,104100,6231105,758,758,758,758,0
|
|
20240926,104000,6231105,758,758,758,758,0
|
|
20240926,103900,6231105,758,758,758,758,0
|
|
20240926,103800,6231105,758,758,758,758,0
|
|
20240926,103700,6231105,758,758,758,758,0
|
|
20240926,103600,6231105,758,758,758,758,0
|
|
20240926,103500,6231105,758,758,758,758,0
|
|
20240926,103400,6231105,758,758,758,758,3
|
|
20240926,103300,6228831,758,758,758,758,0
|
|
20240926,103200,6228831,758,758,758,758,0
|
|
20240926,103100,6228831,758,758,758,758,0
|
|
20240926,103000,6228831,758,756,758,756,20
|
|
20240926,102900,6213692,756,756,756,756,10
|
|
20240926,102800,6206132,750,750,750,750,0
|
|
20240926,102700,6206132,750,750,750,750,0
|
|
20240926,102600,6206132,750,750,750,750,0
|
|
20240926,102500,6206132,750,753,753,750,30
|
|
20240926,102400,6183610,758,758,758,758,0
|
|
20240926,102300,6183610,758,758,758,758,0
|
|
20240926,102200,6183610,758,758,758,758,0
|
|
20240926,102100,6183610,758,758,758,758,0
|
|
20240926,102000,6183610,758,758,758,758,80
|
|
20240926,101900,6122970,758,758,758,758,0
|
|
20240926,101800,6122970,758,758,758,758,0
|
|
20240926,101700,6122970,758,758,758,758,0
|
|
20240926,101600,6122970,758,758,758,758,0
|
|
20240926,101500,6122970,758,758,758,758,0
|
|
20240926,101400,6122970,758,758,758,758,0
|
|
20240926,101300,6122970,758,758,758,758,0
|
|
20240926,101200,6122970,758,758,758,758,0
|
|
20240926,101100,6122970,758,758,758,758,0
|
|
20240926,101000,6122970,758,758,758,758,0
|
|
20240926,100900,6122970,758,758,758,758,73
|
|
20240926,100800,6067636,760,760,760,760,0
|
|
20240926,100700,6067636,760,760,760,760,0
|
|
20240926,100600,6067636,760,760,760,760,0
|
|
20240926,100500,6067636,760,760,760,760,0
|
|
20240926,100400,6067636,760,760,760,760,0
|
|
20240926,100300,6067636,760,760,760,760,0
|
|
20240926,100200,6067636,760,758,760,758,752
|
|
20240926,100100,5497560,758,758,758,758,1205
|
|
20240926,100000,4584170,755,755,755,755,0
|
|
20240926,095900,4584170,755,755,755,755,0
|
|
20240926,095800,4584170,755,755,755,755,0
|
|
20240926,095700,4584170,755,755,755,755,0
|
|
20240926,095600,4584170,755,755,755,755,2054
|
|
20240926,095500,3033400,758,758,758,758,0
|
|
20240926,095400,3033400,758,758,758,758,0
|
|
20240926,095300,3033400,758,758,758,758,0
|
|
20240926,095200,3033400,758,758,758,758,0
|
|
20240926,095100,3033400,758,758,758,758,0
|
|
20240926,095000,3033400,758,758,758,758,0
|
|
20240926,094900,3033400,758,758,758,758,0
|
|
20240926,094800,3033400,758,758,758,758,0
|
|
20240926,094700,3033400,758,758,758,758,0
|
|
20240926,094600,3033400,758,758,758,758,0
|
|
20240926,094500,3033400,758,758,758,758,0
|
|
20240926,094400,3033400,758,758,758,758,0
|
|
20240926,094300,3033400,758,758,758,758,0
|
|
20240926,094200,3033400,758,758,758,758,0
|
|
20240926,094100,3033400,758,758,758,758,0
|
|
20240926,094000,3033400,758,754,758,754,663
|
|
20240926,093900,2532864,754,753,754,753,1857
|
|
20240926,093800,1134484,752,752,752,752,0
|
|
20240926,093700,1134484,752,752,752,752,0
|
|
20240926,093600,1134484,752,752,752,752,0
|
|
20240926,093500,1134484,752,752,752,752,0
|
|
20240926,093400,1134484,752,752,752,752,1
|
|
20240926,093300,1133732,753,753,753,753,0
|
|
20240926,093200,1133732,753,753,753,753,0
|
|
20240926,093100,1133732,753,753,753,753,0
|
|
20240926,093000,1133732,753,753,753,753,0
|
|
20240926,092900,1133732,753,753,753,753,0
|
|
20240926,092800,1133732,753,753,753,753,0
|
|
20240926,092700,1133732,753,753,753,753,80
|
|
20240926,092600,1073492,750,750,750,750,0
|
|
20240926,092500,1073492,750,750,750,750,0
|
|
20240926,092400,1073492,750,750,750,750,0
|
|
20240926,092300,1073492,750,750,750,750,0
|
|
20240926,092200,1073492,750,750,750,750,0
|
|
20240926,092100,1073492,750,750,750,750,0
|
|
20240926,092000,1073492,750,750,750,750,0
|
|
20240926,091900,1073492,750,750,750,750,0
|
|
20240926,091800,1073492,750,750,750,750,500
|
|
20240926,091700,698492,748,748,748,748,0
|
|
20240926,091600,698492,748,748,748,748,0
|
|
20240926,091500,698492,748,748,748,748,0
|
|
20240926,091400,698492,748,748,748,748,0
|
|
20240926,091300,698492,748,748,748,748,0
|
|
20240926,091200,698492,748,748,748,748,0
|
|
20240926,091100,698492,748,748,748,748,0
|
|
20240926,091000,698492,748,748,748,748,0
|
|
20240926,090900,698492,748,748,748,748,1
|
|
20240926,090800,697744,750,750,750,750,0
|
|
20240926,090700,697744,750,750,750,750,7
|
|
20240926,090600,692494,749,749,749,749,52
|
|
20240926,090500,653546,750,750,750,750,0
|
|
20240926,090400,653546,750,750,750,750,0
|
|
20240926,090300,653546,750,750,750,750,0
|
|
20240926,090200,653546,750,750,750,750,42
|
|
20240926,090100,622046,750,750,750,750,0
|
|
20240926,090000,622046,750,754,754,750,827
|