611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190800,95462332,755,755,755,755,5096
|
|
20240816,190700,95462332,755,755,755,755,0
|
|
20240816,190600,95462332,755,755,755,755,0
|
|
20240816,190500,95462332,755,755,755,755,0
|
|
20240816,190400,95462332,755,755,755,755,0
|
|
20240816,190300,95462332,755,755,755,755,0
|
|
20240816,190200,95462332,755,755,755,755,0
|
|
20240816,190100,95462332,755,755,755,755,0
|
|
20240816,190000,95462332,755,755,755,755,0
|
|
20240816,185900,95462332,755,755,755,755,0
|
|
20240816,185800,95462332,755,755,755,755,0
|
|
20240816,185700,95462332,755,755,755,755,0
|
|
20240816,185600,95462332,755,755,755,755,0
|
|
20240816,185500,95462332,755,755,755,755,0
|
|
20240816,185400,95462332,755,755,755,755,0
|
|
20240816,185300,95462332,755,755,755,755,0
|
|
20240816,185200,95462332,755,755,755,755,0
|
|
20240816,185100,95462332,755,755,755,755,0
|
|
20240816,185000,95462332,755,755,755,755,0
|
|
20240816,184900,95462332,755,755,755,755,0
|
|
20240816,184800,95462332,755,755,755,755,0
|
|
20240816,184700,95462332,755,755,755,755,0
|
|
20240816,184600,95462332,755,755,755,755,0
|
|
20240816,184500,95462332,755,755,755,755,0
|
|
20240816,184400,95462332,755,755,755,755,0
|
|
20240816,184300,95462332,755,755,755,755,0
|
|
20240816,184200,95462332,755,755,755,755,0
|
|
20240816,184100,95462332,755,755,755,755,0
|
|
20240816,184000,95462332,755,755,755,755,0
|
|
20240816,183900,95462332,755,755,755,755,0
|
|
20240816,183800,95462332,755,755,755,755,5096
|
|
20240816,183700,95462332,755,755,755,755,0
|
|
20240816,183600,95462332,755,755,755,755,0
|
|
20240816,183500,95462332,755,755,755,755,0
|
|
20240816,183400,95462332,755,755,755,755,0
|
|
20240816,183300,95462332,755,755,755,755,0
|
|
20240816,183200,95462332,755,755,755,755,0
|
|
20240816,183100,95462332,755,755,755,755,0
|
|
20240816,183000,95462332,755,755,755,755,0
|
|
20240816,182900,95462332,755,755,755,755,0
|
|
20240816,182800,95462332,755,755,755,755,0
|
|
20240816,182700,95462332,755,755,755,755,0
|
|
20240816,182600,95462332,755,755,755,755,0
|
|
20240816,182500,95462332,755,755,755,755,0
|
|
20240816,182400,95462332,755,755,755,755,0
|
|
20240816,182300,95462332,755,755,755,755,0
|
|
20240816,182200,95462332,755,755,755,755,0
|
|
20240816,182100,95462332,755,755,755,755,0
|
|
20240816,182000,95462332,755,755,755,755,0
|
|
20240816,181900,95462332,755,755,755,755,0
|
|
20240816,181800,95462332,755,755,755,755,0
|
|
20240816,181700,95462332,755,755,755,755,0
|
|
20240816,181600,95462332,755,755,755,755,0
|
|
20240816,181500,95462332,755,755,755,755,0
|
|
20240816,181400,95462332,755,755,755,755,0
|
|
20240816,181300,95462332,755,755,755,755,0
|
|
20240816,181200,95462332,755,755,755,755,0
|
|
20240816,181100,95462332,755,755,755,755,0
|
|
20240816,181000,95462332,755,755,755,755,0
|
|
20240816,180900,95462332,755,755,755,755,0
|
|
20240816,180800,95462332,755,755,755,755,5096
|
|
20240816,180700,95462332,755,755,755,755,0
|
|
20240816,180600,95462332,755,755,755,755,0
|
|
20240816,180500,95462332,755,755,755,755,0
|
|
20240816,180400,95462332,755,755,755,755,0
|
|
20240816,180300,95462332,755,755,755,755,0
|
|
20240816,180200,95462332,755,755,755,755,0
|
|
20240816,180100,95462332,755,755,755,755,0
|
|
20240816,180000,95462332,755,755,755,755,0
|
|
20240816,175900,95462332,755,755,755,755,0
|
|
20240816,175800,95462332,755,755,755,755,0
|
|
20240816,175700,95462332,755,755,755,755,0
|
|
20240816,175600,95462332,755,755,755,755,0
|
|
20240816,175500,95462332,755,755,755,755,0
|
|
20240816,175400,95462332,755,755,755,755,0
|
|
20240816,175300,95462332,755,755,755,755,0
|
|
20240816,175200,95462332,755,755,755,755,0
|
|
20240816,175100,95462332,755,755,755,755,0
|
|
20240816,175000,95462332,755,755,755,755,0
|
|
20240816,174900,95462332,755,755,755,755,0
|
|
20240816,174800,95462332,755,755,755,755,0
|
|
20240816,174700,95462332,755,755,755,755,0
|
|
20240816,174600,95462332,755,755,755,755,0
|
|
20240816,174500,95462332,755,755,755,755,0
|
|
20240816,174400,95462332,755,755,755,755,0
|
|
20240816,174300,95462332,755,755,755,755,0
|
|
20240816,174200,95462332,755,755,755,755,0
|
|
20240816,174100,95462332,755,755,755,755,0
|
|
20240816,174000,95462332,755,755,755,755,0
|
|
20240816,173900,95462332,755,755,755,755,0
|
|
20240816,173800,95462332,755,755,755,755,5096
|
|
20240816,173700,95462332,755,755,755,755,0
|
|
20240816,173600,95462332,755,755,755,755,0
|
|
20240816,173500,95462332,755,755,755,755,0
|
|
20240816,173400,95462332,755,755,755,755,0
|
|
20240816,173300,95462332,755,755,755,755,0
|
|
20240816,173200,95462332,755,755,755,755,0
|
|
20240816,173100,95462332,755,755,755,755,0
|
|
20240816,173000,95462332,755,755,755,755,0
|
|
20240816,172900,95462332,755,755,755,755,0
|
|
20240816,172800,95462332,755,755,755,755,0
|
|
20240816,172700,95462332,755,755,755,755,0
|
|
20240816,172600,95462332,755,755,755,755,0
|
|
20240816,172500,95462332,755,755,755,755,0
|
|
20240816,172400,95462332,755,755,755,755,0
|
|
20240816,172300,95462332,755,755,755,755,0
|
|
20240816,172200,95462332,755,755,755,755,0
|
|
20240816,172100,95462332,755,755,755,755,0
|
|
20240816,172000,95462332,755,755,755,755,0
|
|
20240816,171900,95462332,755,755,755,755,0
|
|
20240816,171800,95462332,755,755,755,755,0
|
|
20240816,171700,95462332,755,755,755,755,0
|
|
20240816,171600,95462332,755,755,755,755,0
|
|
20240816,171500,95462332,755,755,755,755,0
|
|
20240816,171400,95462332,755,755,755,755,0
|
|
20240816,171300,95462332,755,755,755,755,0
|
|
20240816,171200,95462332,755,755,755,755,0
|
|
20240816,171100,95462332,755,755,755,755,0
|
|
20240816,171000,95462332,755,755,755,755,0
|
|
20240816,170900,95462332,755,755,755,755,0
|
|
20240816,170800,95462332,755,755,755,755,5096
|
|
20240816,170700,95462332,755,755,755,755,0
|
|
20240816,170600,95462332,755,755,755,755,0
|
|
20240816,170500,95462332,755,755,755,755,0
|
|
20240816,170400,95462332,755,755,755,755,0
|
|
20240816,170300,95462332,755,755,755,755,0
|
|
20240816,170200,95462332,755,755,755,755,0
|
|
20240816,170100,95462332,755,755,755,755,0
|
|
20240816,170000,95462332,755,755,755,755,0
|
|
20240816,165900,95462332,755,755,755,755,0
|
|
20240816,165800,95462332,755,755,755,755,0
|
|
20240816,165700,95462332,755,755,755,755,0
|
|
20240816,165600,95462332,755,755,755,755,0
|
|
20240816,165500,95462332,755,755,755,755,0
|
|
20240816,165400,95462332,755,755,755,755,0
|
|
20240816,165300,95462332,755,755,755,755,0
|
|
20240816,165200,95462332,755,755,755,755,0
|
|
20240816,165100,95462332,755,755,755,755,0
|
|
20240816,165000,95462332,755,755,755,755,0
|
|
20240816,164900,95462332,755,755,755,755,0
|
|
20240816,164800,95462332,755,755,755,755,0
|
|
20240816,164700,95462332,755,755,755,755,0
|
|
20240816,164600,95462332,755,755,755,755,0
|
|
20240816,164500,95462332,755,755,755,755,0
|
|
20240816,164400,95462332,755,755,755,755,0
|
|
20240816,164300,95462332,755,755,755,755,0
|
|
20240816,164200,95462332,755,755,755,755,0
|
|
20240816,164100,95462332,755,755,755,755,0
|
|
20240816,164000,95462332,755,755,755,755,0
|
|
20240816,163900,95462332,755,755,755,755,0
|
|
20240816,163800,95462332,755,755,755,755,5096
|
|
20240816,163700,95462332,755,755,755,755,0
|
|
20240816,163600,95462332,755,755,755,755,0
|
|
20240816,163500,95462332,755,755,755,755,0
|
|
20240816,163400,95462332,755,755,755,755,0
|
|
20240816,163300,95462332,755,755,755,755,0
|
|
20240816,163200,95462332,755,755,755,755,0
|
|
20240816,163100,95462332,755,755,755,755,0
|
|
20240816,163000,95462332,755,755,755,755,0
|
|
20240816,162900,95462332,755,755,755,755,0
|
|
20240816,162800,95462332,755,755,755,755,0
|
|
20240816,162700,95462332,755,755,755,755,0
|
|
20240816,162600,95462332,755,755,755,755,0
|
|
20240816,162500,95462332,755,755,755,755,0
|
|
20240816,162400,95462332,755,755,755,755,0
|
|
20240816,162300,95462332,755,755,755,755,0
|
|
20240816,162200,95462332,755,755,755,755,0
|
|
20240816,162100,95462332,755,755,755,755,0
|
|
20240816,162000,95462332,755,755,755,755,0
|
|
20240816,161900,95462332,755,755,755,755,0
|
|
20240816,161800,95462332,755,755,755,755,0
|
|
20240816,161700,95462332,755,755,755,755,0
|
|
20240816,161600,95462332,755,755,755,755,0
|
|
20240816,161500,95462332,755,755,755,755,0
|
|
20240816,161400,95462332,755,755,755,755,0
|
|
20240816,161300,95462332,755,755,755,755,0
|
|
20240816,161200,95462332,755,755,755,755,0
|
|
20240816,161100,95462332,755,755,755,755,0
|
|
20240816,161000,95462332,755,755,755,755,0
|
|
20240816,160900,95462332,755,755,755,755,0
|
|
20240816,160800,95462332,755,755,755,755,5096
|
|
20240816,160700,95462332,755,755,755,755,0
|
|
20240816,160600,95462332,755,755,755,755,0
|
|
20240816,160500,95462332,755,755,755,755,0
|
|
20240816,160400,95462332,755,755,755,755,0
|
|
20240816,160300,95462332,755,755,755,755,0
|
|
20240816,160200,95462332,755,755,755,755,0
|
|
20240816,160100,95462332,755,755,755,755,0
|
|
20240816,160000,95462332,755,755,755,755,0
|
|
20240816,155900,95462332,755,755,755,755,0
|
|
20240816,155800,95462332,755,755,755,755,0
|
|
20240816,155700,95462332,755,755,755,755,0
|
|
20240816,155600,95462332,755,755,755,755,0
|
|
20240816,155500,95462332,755,755,755,755,0
|
|
20240816,155400,95462332,755,755,755,755,0
|
|
20240816,155300,95462332,755,755,755,755,0
|
|
20240816,155200,95462332,755,755,755,755,0
|
|
20240816,155100,95462332,755,755,755,755,0
|
|
20240816,155000,95462332,755,755,755,755,0
|
|
20240816,154900,95462332,755,755,755,755,0
|
|
20240816,154800,95462332,755,755,755,755,0
|
|
20240816,154700,95462332,755,755,755,755,0
|
|
20240816,154600,95462332,755,755,755,755,0
|
|
20240816,154500,95462332,755,755,755,755,0
|
|
20240816,154400,95462332,755,755,755,755,0
|
|
20240816,154300,95462332,755,755,755,755,0
|
|
20240816,154200,95462332,755,755,755,755,0
|
|
20240816,154100,95462332,755,755,755,755,0
|
|
20240816,154000,95462332,755,755,755,755,0
|
|
20240816,153900,95462332,755,755,755,755,0
|
|
20240816,153800,95462332,755,755,755,755,5096
|
|
20240816,153700,95462332,755,755,755,755,0
|
|
20240816,153600,95462332,755,755,755,755,0
|
|
20240816,153500,95462332,755,755,755,755,0
|
|
20240816,153400,95462332,755,755,755,755,0
|
|
20240816,153300,95462332,755,755,755,755,0
|
|
20240816,153200,95462332,755,755,755,755,0
|
|
20240816,153100,95462332,755,755,755,755,0
|
|
20240816,153000,95462332,755,755,755,755,5096
|
|
20240816,152900,91614852,755,755,755,755,0
|
|
20240816,152800,91614852,755,755,755,755,0
|
|
20240816,152700,91614852,755,755,755,755,0
|
|
20240816,152600,91614852,755,755,755,755,0
|
|
20240816,152500,91614852,755,755,755,755,0
|
|
20240816,152400,91614852,755,755,755,755,0
|
|
20240816,152300,91614852,755,755,755,755,0
|
|
20240816,152200,91614852,755,755,755,755,0
|
|
20240816,152100,91614852,755,755,755,755,0
|
|
20240816,152000,91614852,755,755,755,755,0
|
|
20240816,151900,91614852,755,755,755,753,5
|
|
20240816,151800,91611079,753,753,753,753,0
|
|
20240816,151700,91611079,753,753,753,753,813
|
|
20240816,151600,90998890,753,754,754,753,392
|
|
20240816,151500,90703411,755,755,755,755,0
|
|
20240816,151400,90703411,755,755,755,755,2
|
|
20240816,151300,90701901,756,756,756,756,0
|
|
20240816,151200,90701901,756,756,756,756,0
|
|
20240816,151100,90701901,756,756,756,756,10
|
|
20240816,151000,90694341,756,756,756,756,0
|
|
20240816,150900,90694341,756,756,756,756,0
|
|
20240816,150800,90694341,756,756,756,756,0
|
|
20240816,150700,90694341,756,756,756,756,0
|
|
20240816,150600,90694341,756,756,756,756,1
|
|
20240816,150500,90693585,756,756,756,756,0
|
|
20240816,150400,90693585,756,756,756,756,0
|
|
20240816,150300,90693585,756,756,756,756,0
|
|
20240816,150200,90693585,756,756,756,756,0
|
|
20240816,150100,90693585,756,754,756,753,1010
|
|
20240816,150000,89932893,756,756,756,756,0
|
|
20240816,145900,89932893,756,756,756,756,0
|
|
20240816,145800,89932893,756,756,756,756,0
|
|
20240816,145700,89932893,756,756,756,756,0
|
|
20240816,145600,89932893,756,756,756,756,10
|
|
20240816,145500,89925333,756,756,756,756,15
|
|
20240816,145400,89913993,756,754,756,754,1001
|
|
20240816,145300,89159237,756,756,756,756,2
|
|
20240816,145200,89157725,754,754,754,754,50
|
|
20240816,145100,89120025,754,753,754,753,2
|
|
20240816,145000,89118518,756,756,756,756,1
|
|
20240816,144900,89117762,756,756,756,756,0
|
|
20240816,144800,89117762,756,756,756,756,0
|
|
20240816,144700,89117762,756,755,756,753,677
|
|
20240816,144600,88606628,755,755,755,755,0
|
|
20240816,144500,88606628,755,755,755,755,0
|
|
20240816,144400,88606628,755,755,755,755,0
|
|
20240816,144300,88606628,755,754,755,754,911
|
|
20240816,144200,87919733,755,755,755,755,0
|
|
20240816,144100,87919733,755,755,755,755,0
|
|
20240816,144000,87919733,755,755,755,755,0
|
|
20240816,143900,87919733,755,755,755,755,1
|
|
20240816,143800,87918978,754,754,754,754,0
|
|
20240816,143700,87918978,754,754,754,754,0
|
|
20240816,143600,87918978,754,754,754,754,2120
|
|
20240816,143500,86320498,754,754,754,754,10
|
|
20240816,143400,86312958,756,756,756,756,0
|
|
20240816,143300,86312958,756,756,756,756,0
|
|
20240816,143200,86312958,756,756,756,756,0
|
|
20240816,143100,86312958,756,756,756,756,0
|
|
20240816,143000,86312958,756,756,756,756,5
|
|
20240816,142900,86309178,755,755,755,755,43
|
|
20240816,142800,86276713,754,756,756,754,4
|
|
20240816,142700,86273691,756,756,756,756,2
|
|
20240816,142600,86272179,756,756,756,756,1
|
|
20240816,142500,86271423,756,756,756,756,2
|
|
20240816,142400,86269911,756,756,756,756,1000
|
|
20240816,142300,85513911,756,756,756,756,0
|
|
20240816,142200,85513911,756,756,756,756,0
|
|
20240816,142100,85513911,756,756,756,756,0
|
|
20240816,142000,85513911,756,756,756,756,0
|
|
20240816,141900,85513911,756,756,756,756,0
|
|
20240816,141800,85513911,756,756,756,756,0
|
|
20240816,141700,85513911,756,756,756,756,0
|
|
20240816,141600,85513911,756,756,756,756,0
|
|
20240816,141500,85513911,756,756,756,756,0
|
|
20240816,141400,85513911,756,756,756,756,0
|
|
20240816,141300,85513911,756,756,756,756,0
|
|
20240816,141200,85513911,756,756,756,756,0
|
|
20240816,141100,85513911,756,756,756,756,0
|
|
20240816,141000,85513911,756,756,756,756,0
|
|
20240816,140900,85513911,756,756,756,756,3001
|
|
20240816,140800,83245155,754,754,754,754,0
|
|
20240816,140700,83245155,754,754,754,754,50
|
|
20240816,140600,83207455,756,756,756,756,0
|
|
20240816,140500,83207455,756,755,756,755,2868
|
|
20240816,140400,81042113,755,755,755,755,0
|
|
20240816,140300,81042113,755,755,755,755,0
|
|
20240816,140200,81042113,755,755,755,755,0
|
|
20240816,140100,81042113,755,755,755,755,3
|
|
20240816,140000,81039848,755,754,755,754,601
|
|
20240816,135900,80586693,755,755,755,755,1
|
|
20240816,135800,80585938,754,754,754,754,1
|
|
20240816,135700,80585184,754,754,754,754,0
|
|
20240816,135600,80585184,754,754,754,754,15
|
|
20240816,135500,80573874,756,756,756,756,0
|
|
20240816,135400,80573874,756,756,756,756,0
|
|
20240816,135300,80573874,756,755,756,755,2
|
|
20240816,135200,80572363,756,756,756,756,1
|
|
20240816,135100,80571607,755,755,755,755,1
|
|
20240816,135000,80570852,756,756,756,756,0
|
|
20240816,134900,80570852,756,755,756,755,101
|
|
20240816,134800,80494596,756,755,756,755,2900
|
|
20240816,134700,78305095,755,755,755,755,0
|
|
20240816,134600,78305095,755,755,755,755,19
|
|
20240816,134500,78290750,755,755,755,755,20
|
|
20240816,134400,78275650,755,755,755,755,0
|
|
20240816,134300,78275650,755,755,755,755,0
|
|
20240816,134200,78275650,755,755,755,755,0
|
|
20240816,134100,78275650,755,755,755,755,0
|
|
20240816,134000,78275650,755,755,755,755,1
|
|
20240816,133900,78274895,754,754,754,754,500
|
|
20240816,133800,77897895,754,754,754,754,0
|
|
20240816,133700,77897895,754,754,754,754,0
|
|
20240816,133600,77897895,754,754,754,754,0
|
|
20240816,133500,77897895,754,754,754,754,0
|
|
20240816,133400,77897895,754,754,754,754,516
|
|
20240816,133300,77508831,756,756,756,756,0
|
|
20240816,133200,77508831,756,754,756,754,123
|
|
20240816,133100,77416087,755,755,755,755,0
|
|
20240816,133000,77416087,755,755,755,755,1
|
|
20240816,132900,77415332,756,756,756,756,1
|
|
20240816,132800,77414576,756,756,756,756,0
|
|
20240816,132700,77414576,756,756,756,756,1
|
|
20240816,132600,77413820,756,756,756,756,0
|
|
20240816,132500,77413820,756,756,756,756,0
|
|
20240816,132400,77413820,756,756,756,756,2
|
|
20240816,132300,77412308,754,754,754,754,0
|
|
20240816,132200,77412308,754,754,754,754,0
|
|
20240816,132100,77412308,754,754,754,754,2
|
|
20240816,132000,77410800,758,758,758,758,0
|
|
20240816,131900,77410800,758,758,758,758,5
|
|
20240816,131800,77407010,758,757,758,757,435
|
|
20240816,131700,77077290,758,758,758,758,0
|
|
20240816,131600,77077290,758,758,758,758,4
|
|
20240816,131500,77074258,758,757,758,757,2
|
|
20240816,131400,77072743,757,757,757,757,396
|
|
20240816,131300,76772971,757,757,757,757,0
|
|
20240816,131200,76772971,757,757,757,757,0
|
|
20240816,131100,76772971,757,757,757,757,0
|
|
20240816,131000,76772971,757,757,757,757,13382
|
|
20240816,130900,66642797,757,757,757,757,0
|
|
20240816,130800,66642797,757,757,757,757,5284
|
|
20240816,130700,62642809,757,757,757,757,0
|
|
20240816,130600,62642809,757,757,757,757,0
|
|
20240816,130500,62642809,757,757,757,757,0
|
|
20240816,130400,62642809,757,757,757,757,0
|
|
20240816,130300,62642809,757,757,757,757,0
|
|
20240816,130200,62642809,757,757,757,757,0
|
|
20240816,130100,62642809,757,757,757,757,1
|
|
20240816,130000,62642052,758,758,758,758,0
|
|
20240816,125900,62642052,758,758,758,758,0
|
|
20240816,125800,62642052,758,758,758,758,0
|
|
20240816,125700,62642052,758,758,758,758,0
|
|
20240816,125600,62642052,758,758,758,758,0
|
|
20240816,125500,62642052,758,758,758,758,0
|
|
20240816,125400,62642052,758,758,758,758,0
|
|
20240816,125300,62642052,758,758,758,758,123
|
|
20240816,125200,62548818,758,758,758,758,0
|
|
20240816,125100,62548818,758,754,758,754,5
|
|
20240816,125000,62545035,757,757,757,757,0
|
|
20240816,124900,62545035,757,757,757,757,0
|
|
20240816,124800,62545035,757,757,757,757,0
|
|
20240816,124700,62545035,757,757,757,757,0
|
|
20240816,124600,62545035,757,757,757,757,50
|
|
20240816,124500,62507185,757,757,757,757,0
|
|
20240816,124400,62507185,757,757,757,757,19
|
|
20240816,124300,62492802,757,757,757,757,143
|
|
20240816,124200,62384551,757,757,757,757,0
|
|
20240816,124100,62384551,757,757,757,757,0
|
|
20240816,124000,62384551,757,757,757,757,0
|
|
20240816,123900,62384551,757,757,757,757,792
|
|
20240816,123800,61785007,757,754,757,754,2
|
|
20240816,123700,61783496,757,757,757,757,0
|
|
20240816,123600,61783496,757,757,757,757,0
|
|
20240816,123500,61783496,757,757,757,757,0
|
|
20240816,123400,61783496,757,757,757,757,1
|
|
20240816,123300,61782739,756,756,756,756,0
|
|
20240816,123200,61782739,756,756,756,756,1
|
|
20240816,123100,61781983,757,757,757,757,108
|
|
20240816,123000,61700227,757,757,757,757,0
|
|
20240816,122900,61700227,757,757,757,757,1
|
|
20240816,122800,61699470,755,755,755,755,2200
|
|
20240816,122700,60038470,757,755,757,755,2006
|
|
20240816,122600,58523931,757,756,757,756,4
|
|
20240816,122500,58520905,757,757,757,757,10
|
|
20240816,122400,58513335,757,757,757,757,0
|
|
20240816,122300,58513335,757,757,757,757,0
|
|
20240816,122200,58513335,757,757,757,757,0
|
|
20240816,122100,58513335,757,757,757,757,0
|
|
20240816,122000,58513335,757,757,757,757,0
|
|
20240816,121900,58513335,757,757,757,757,12
|
|
20240816,121800,58504251,757,757,757,757,1
|
|
20240816,121700,58503494,756,756,756,756,0
|
|
20240816,121600,58503494,756,756,756,756,1
|
|
20240816,121500,58502738,757,756,757,756,9
|
|
20240816,121400,58495926,757,757,757,757,0
|
|
20240816,121300,58495926,757,756,757,756,2
|
|
20240816,121200,58494413,755,755,755,755,0
|
|
20240816,121100,58494413,755,755,758,755,1501
|
|
20240816,121000,57357405,755,755,755,755,0
|
|
20240816,120900,57357405,755,755,755,755,1
|
|
20240816,120800,57356650,756,755,756,755,52
|
|
20240816,120700,57317339,756,756,756,756,0
|
|
20240816,120600,57317339,756,756,756,756,0
|
|
20240816,120500,57317339,756,756,756,756,0
|
|
20240816,120400,57317339,756,756,756,756,2
|
|
20240816,120300,57315827,756,756,756,756,10
|
|
20240816,120200,57308267,756,756,756,756,0
|
|
20240816,120100,57308267,756,755,756,755,11342
|
|
20240816,120000,48734315,755,755,755,755,0
|
|
20240816,115900,48734315,755,755,755,755,0
|
|
20240816,115800,48734315,755,755,755,755,0
|
|
20240816,115700,48734315,755,755,755,755,3571
|
|
20240816,115600,46038210,755,755,755,755,0
|
|
20240816,115500,46038210,755,755,755,754,4
|
|
20240816,115400,46035191,754,755,755,754,2002
|
|
20240816,115300,44525681,756,756,756,756,0
|
|
20240816,115200,44525681,756,756,756,756,0
|
|
20240816,115100,44525681,756,756,756,756,0
|
|
20240816,115000,44525681,756,756,756,756,0
|
|
20240816,114900,44525681,756,755,756,755,9
|
|
20240816,114800,44518883,756,756,756,756,0
|
|
20240816,114700,44518883,756,756,756,756,0
|
|
20240816,114600,44518883,756,756,756,756,0
|
|
20240816,114500,44518883,756,756,756,756,1
|
|
20240816,114400,44518127,756,756,756,756,1
|
|
20240816,114300,44517371,755,755,755,755,0
|
|
20240816,114200,44517371,755,755,755,755,194
|
|
20240816,114100,44370901,756,756,756,756,1
|
|
20240816,114000,44370145,756,756,756,756,1
|
|
20240816,113900,44369389,755,755,755,755,6
|
|
20240816,113800,44364859,756,756,756,756,0
|
|
20240816,113700,44364859,756,756,756,756,0
|
|
20240816,113600,44364859,756,756,756,756,1
|
|
20240816,113500,44364103,754,754,754,754,2000
|
|
20240816,113400,42856103,756,756,756,756,0
|
|
20240816,113300,42856103,756,756,756,756,0
|
|
20240816,113200,42856103,756,756,756,756,1
|
|
20240816,113100,42855347,757,757,757,757,0
|
|
20240816,113000,42855347,757,757,757,757,0
|
|
20240816,112900,42855347,757,757,757,757,0
|
|
20240816,112800,42855347,757,757,757,757,0
|
|
20240816,112700,42855347,757,757,757,757,0
|
|
20240816,112600,42855347,757,757,757,757,1
|
|
20240816,112500,42854590,752,752,752,752,0
|
|
20240816,112400,42854590,752,752,752,752,0
|
|
20240816,112300,42854590,752,752,752,752,300
|
|
20240816,112200,42628990,758,758,758,758,1320
|
|
20240816,112100,41628430,758,758,758,758,1
|
|
20240816,112000,41627672,757,752,757,752,10079
|
|
20240816,111900,34005044,752,752,752,752,0
|
|
20240816,111800,34005044,752,752,752,752,1
|
|
20240816,111700,34004292,747,747,747,747,0
|
|
20240816,111600,34004292,747,751,751,747,934
|
|
20240816,111500,33306135,753,753,753,753,2
|
|
20240816,111400,33304629,753,753,753,753,0
|
|
20240816,111300,33304629,753,753,753,753,1
|
|
20240816,111200,33303876,753,753,753,753,1
|
|
20240816,111100,33303123,751,751,751,751,1
|
|
20240816,111000,33302372,754,754,754,754,0
|
|
20240816,110900,33302372,754,754,754,754,0
|
|
20240816,110800,33302372,754,754,754,754,0
|
|
20240816,110700,33302372,754,754,754,754,5
|
|
20240816,110600,33298602,754,754,754,754,1
|
|
20240816,110500,33297848,750,750,750,750,7
|
|
20240816,110400,33292598,750,750,750,750,10
|
|
20240816,110300,33285098,750,750,750,750,80
|
|
20240816,110200,33225098,750,750,750,750,0
|
|
20240816,110100,33225098,750,752,755,750,5
|
|
20240816,110000,33221337,752,750,752,750,2448
|
|
20240816,105900,31384956,750,750,750,750,0
|
|
20240816,105800,31384956,750,750,750,750,1
|
|
20240816,105700,31384206,747,747,747,747,0
|
|
20240816,105600,31384206,747,747,747,747,0
|
|
20240816,105500,31384206,747,747,747,747,0
|
|
20240816,105400,31384206,747,747,747,747,0
|
|
20240816,105300,31384206,747,748,748,747,302
|
|
20240816,105200,31158312,748,748,748,748,0
|
|
20240816,105100,31158312,748,748,748,748,0
|
|
20240816,105000,31158312,748,748,748,748,0
|
|
20240816,104900,31158312,748,748,748,748,150
|
|
20240816,104800,31046112,748,748,748,748,1
|
|
20240816,104700,31045364,748,748,748,748,0
|
|
20240816,104600,31045364,748,748,748,748,0
|
|
20240816,104500,31045364,748,748,748,748,0
|
|
20240816,104400,31045364,748,748,748,748,1
|
|
20240816,104300,31044616,747,747,747,747,0
|
|
20240816,104200,31044616,747,747,747,747,0
|
|
20240816,104100,31044616,747,751,751,747,4263
|
|
20240816,104000,27858803,752,752,752,752,0
|
|
20240816,103900,27858803,752,752,752,752,0
|
|
20240816,103800,27858803,752,752,752,752,3
|
|
20240816,103700,27856547,752,752,752,752,0
|
|
20240816,103600,27856547,752,752,752,752,0
|
|
20240816,103500,27856547,752,752,752,752,98
|
|
20240816,103400,27782851,752,752,752,752,2
|
|
20240816,103300,27781347,752,752,752,752,1
|
|
20240816,103200,27780595,749,751,751,749,1621
|
|
20240816,103100,26565354,750,750,750,750,0
|
|
20240816,103000,26565354,750,752,752,750,4529
|
|
20240816,102900,23166344,753,753,753,753,10
|
|
20240816,102800,23158814,754,754,754,754,15
|
|
20240816,102700,23147504,754,754,754,754,0
|
|
20240816,102600,23147504,754,754,754,754,158
|
|
20240816,102500,23028372,754,754,754,754,507
|
|
20240816,102400,22646094,754,754,754,754,50
|
|
20240816,102300,22608394,754,754,754,754,1
|
|
20240816,102200,22607640,754,753,754,752,1923
|
|
20240816,102100,21160351,754,754,754,754,20
|
|
20240816,102000,21145271,755,755,755,755,1764
|
|
20240816,101900,19813451,755,755,755,755,0
|
|
20240816,101800,19813451,755,755,755,755,0
|
|
20240816,101700,19813451,755,755,755,755,0
|
|
20240816,101600,19813451,755,755,755,755,512
|
|
20240816,101500,19426891,755,755,755,755,0
|
|
20240816,101400,19426891,755,755,755,755,0
|
|
20240816,101300,19426891,755,755,755,755,0
|
|
20240816,101200,19426891,755,755,755,755,0
|
|
20240816,101100,19426891,755,755,755,755,0
|
|
20240816,101000,19426891,755,755,755,755,0
|
|
20240816,100900,19426891,755,755,755,755,0
|
|
20240816,100800,19426891,755,755,755,755,0
|
|
20240816,100700,19426891,755,755,755,755,0
|
|
20240816,100600,19426891,755,755,755,755,10
|
|
20240816,100500,19419341,755,755,755,755,19
|
|
20240816,100400,19404996,755,753,755,753,3
|
|
20240816,100300,19402733,755,755,755,755,4
|
|
20240816,100200,19399713,755,755,755,755,2
|
|
20240816,100100,19398203,755,755,755,755,0
|
|
20240816,100000,19398203,755,754,755,754,3
|
|
20240816,095900,19395940,754,754,754,754,0
|
|
20240816,095800,19395940,754,754,754,753,1288
|
|
20240816,095700,18424789,754,754,754,754,0
|
|
20240816,095600,18424789,754,754,754,754,14
|
|
20240816,095500,18414233,753,753,753,753,0
|
|
20240816,095400,18414233,753,753,753,753,0
|
|
20240816,095300,18414233,753,753,753,753,99
|
|
20240816,095200,18339686,753,753,753,753,2
|
|
20240816,095100,18338180,753,753,753,753,1
|
|
20240816,095000,18337427,752,752,752,752,412
|
|
20240816,094900,18027603,753,753,753,753,165
|
|
20240816,094800,17903358,753,753,753,753,1
|
|
20240816,094700,17902605,753,753,753,753,16
|
|
20240816,094600,17890557,755,755,755,755,0
|
|
20240816,094500,17890557,755,755,755,755,34
|
|
20240816,094400,17864887,756,756,756,756,0
|
|
20240816,094300,17864887,756,756,756,756,0
|
|
20240816,094200,17864887,756,756,756,756,5
|
|
20240816,094100,17861107,756,756,756,752,31
|
|
20240816,094000,17837675,756,756,756,756,1
|
|
20240816,093900,17836919,756,756,756,756,0
|
|
20240816,093800,17836919,756,756,756,756,312
|
|
20240816,093700,17601047,756,756,756,752,10
|
|
20240816,093600,17593491,756,755,756,755,25
|
|
20240816,093500,17574611,755,755,755,755,10
|
|
20240816,093400,17567061,752,752,752,752,1
|
|
20240816,093300,17566309,752,752,752,752,1
|
|
20240816,093200,17565557,755,756,756,755,1805
|
|
20240816,093100,16202595,756,756,756,756,0
|
|
20240816,093000,16202595,756,756,756,756,30
|
|
20240816,092900,16179915,756,756,756,756,0
|
|
20240816,092800,16179915,756,756,756,756,2
|
|
20240816,092700,16178403,757,757,757,756,4
|
|
20240816,092600,16175377,758,758,758,758,0
|
|
20240816,092500,16175377,758,758,758,758,0
|
|
20240816,092400,16175377,758,758,758,758,0
|
|
20240816,092300,16175377,758,757,758,757,851
|
|
20240816,092200,15530567,756,756,756,756,67
|
|
20240816,092100,15479915,756,755,756,755,563
|
|
20240816,092000,15054787,756,756,756,756,509
|
|
20240816,091900,14669983,757,757,757,757,101
|
|
20240816,091800,14593526,756,756,756,756,97
|
|
20240816,091700,14520194,755,755,755,755,0
|
|
20240816,091600,14520194,755,755,755,755,3
|
|
20240816,091500,14517929,756,755,756,755,24
|
|
20240816,091400,14499806,752,752,752,752,0
|
|
20240816,091300,14499806,752,752,752,752,0
|
|
20240816,091200,14499806,752,752,752,752,0
|
|
20240816,091100,14499806,752,752,752,752,165
|
|
20240816,091000,14375726,751,751,751,751,0
|
|
20240816,090900,14375726,751,751,751,751,0
|
|
20240816,090800,14375726,751,751,751,751,10
|
|
20240816,090700,14368216,751,751,751,751,0
|
|
20240816,090600,14368216,751,761,761,751,3292
|
|
20240816,090500,11863883,762,758,762,758,12137
|
|
20240816,090400,2645998,758,751,758,750,1394
|
|
20240816,090300,1594804,751,750,756,750,7
|
|
20240816,090200,1589543,750,750,750,750,1
|
|
20240816,090100,1588793,751,751,751,751,0
|
|
20240816,090000,1588793,751,757,757,750,2099
|