611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190800,46422897,747,747,747,747,12149
|
|
20240826,190700,46422897,747,747,747,747,0
|
|
20240826,190600,46422897,747,747,747,747,0
|
|
20240826,190500,46422897,747,747,747,747,0
|
|
20240826,190400,46422897,747,747,747,747,0
|
|
20240826,190300,46422897,747,747,747,747,0
|
|
20240826,190200,46422897,747,747,747,747,0
|
|
20240826,190100,46422897,747,747,747,747,0
|
|
20240826,190000,46422897,747,747,747,747,0
|
|
20240826,185900,46422897,747,747,747,747,0
|
|
20240826,185800,46422897,747,747,747,747,0
|
|
20240826,185700,46422897,747,747,747,747,0
|
|
20240826,185600,46422897,747,747,747,747,0
|
|
20240826,185500,46422897,747,747,747,747,0
|
|
20240826,185400,46422897,747,747,747,747,0
|
|
20240826,185300,46422897,747,747,747,747,0
|
|
20240826,185200,46422897,747,747,747,747,0
|
|
20240826,185100,46422897,747,747,747,747,0
|
|
20240826,185000,46422897,747,747,747,747,0
|
|
20240826,184900,46422897,747,747,747,747,0
|
|
20240826,184800,46422897,747,747,747,747,0
|
|
20240826,184700,46422897,747,747,747,747,0
|
|
20240826,184600,46422897,747,747,747,747,0
|
|
20240826,184500,46422897,747,747,747,747,0
|
|
20240826,184400,46422897,747,747,747,747,0
|
|
20240826,184300,46422897,747,747,747,747,0
|
|
20240826,184200,46422897,747,747,747,747,0
|
|
20240826,184100,46422897,747,747,747,747,0
|
|
20240826,184000,46422897,747,747,747,747,0
|
|
20240826,183900,46422897,747,747,747,747,0
|
|
20240826,183800,46422897,747,747,747,747,12149
|
|
20240826,183700,46422897,747,747,747,747,0
|
|
20240826,183600,46422897,747,747,747,747,0
|
|
20240826,183500,46422897,747,747,747,747,0
|
|
20240826,183400,46422897,747,747,747,747,0
|
|
20240826,183300,46422897,747,747,747,747,0
|
|
20240826,183200,46422897,747,747,747,747,0
|
|
20240826,183100,46422897,747,747,747,747,0
|
|
20240826,183000,46422897,747,747,747,747,0
|
|
20240826,182900,46422897,747,747,747,747,0
|
|
20240826,182800,46422897,747,747,747,747,0
|
|
20240826,182700,46422897,747,747,747,747,0
|
|
20240826,182600,46422897,747,747,747,747,0
|
|
20240826,182500,46422897,747,747,747,747,0
|
|
20240826,182400,46422897,747,747,747,747,0
|
|
20240826,182300,46422897,747,747,747,747,0
|
|
20240826,182200,46422897,747,747,747,747,0
|
|
20240826,182100,46422897,747,747,747,747,0
|
|
20240826,182000,46422897,747,747,747,747,0
|
|
20240826,181900,46422897,747,747,747,747,0
|
|
20240826,181800,46422897,747,747,747,747,0
|
|
20240826,181700,46422897,747,747,747,747,0
|
|
20240826,181600,46422897,747,747,747,747,0
|
|
20240826,181500,46422897,747,747,747,747,0
|
|
20240826,181400,46422897,747,747,747,747,0
|
|
20240826,181300,46422897,747,747,747,747,0
|
|
20240826,181200,46422897,747,747,747,747,0
|
|
20240826,181100,46422897,747,747,747,747,0
|
|
20240826,181000,46422897,747,747,747,747,0
|
|
20240826,180900,46422897,747,747,747,747,0
|
|
20240826,180800,46422897,747,747,747,747,12149
|
|
20240826,180700,46422897,747,747,747,747,0
|
|
20240826,180600,46422897,747,747,747,747,0
|
|
20240826,180500,46422897,747,747,747,747,0
|
|
20240826,180400,46422897,747,747,747,747,0
|
|
20240826,180300,46422897,747,747,747,747,0
|
|
20240826,180200,46422897,747,747,747,747,0
|
|
20240826,180100,46422897,747,747,747,747,0
|
|
20240826,180000,46422897,747,747,747,747,0
|
|
20240826,175900,46422897,747,747,747,747,0
|
|
20240826,175800,46422897,747,747,747,747,0
|
|
20240826,175700,46422897,747,747,747,747,0
|
|
20240826,175600,46422897,747,747,747,747,0
|
|
20240826,175500,46422897,747,747,747,747,0
|
|
20240826,175400,46422897,747,747,747,747,0
|
|
20240826,175300,46422897,747,747,747,747,0
|
|
20240826,175200,46422897,747,747,747,747,0
|
|
20240826,175100,46422897,747,747,747,747,0
|
|
20240826,175000,46422897,747,747,747,747,0
|
|
20240826,174900,46422897,747,747,747,747,0
|
|
20240826,174800,46422897,747,747,747,747,0
|
|
20240826,174700,46422897,747,747,747,747,0
|
|
20240826,174600,46422897,747,747,747,747,0
|
|
20240826,174500,46422897,747,747,747,747,0
|
|
20240826,174400,46422897,747,747,747,747,0
|
|
20240826,174300,46422897,747,747,747,747,0
|
|
20240826,174200,46422897,747,747,747,747,0
|
|
20240826,174100,46422897,747,747,747,747,0
|
|
20240826,174000,46422897,747,747,747,747,0
|
|
20240826,173900,46422897,747,747,747,747,0
|
|
20240826,173800,46422897,747,747,747,747,12149
|
|
20240826,173700,46422897,747,747,747,747,0
|
|
20240826,173600,46422897,747,747,747,747,0
|
|
20240826,173500,46422897,747,747,747,747,0
|
|
20240826,173400,46422897,747,747,747,747,0
|
|
20240826,173300,46422897,747,747,747,747,0
|
|
20240826,173200,46422897,747,747,747,747,0
|
|
20240826,173100,46422897,747,747,747,747,0
|
|
20240826,173000,46422897,747,747,747,747,0
|
|
20240826,172900,46422897,747,747,747,747,0
|
|
20240826,172800,46422897,747,747,747,747,0
|
|
20240826,172700,46422897,747,747,747,747,0
|
|
20240826,172600,46422897,747,747,747,747,0
|
|
20240826,172500,46422897,747,747,747,747,0
|
|
20240826,172400,46422897,747,747,747,747,0
|
|
20240826,172300,46422897,747,747,747,747,0
|
|
20240826,172200,46422897,747,747,747,747,0
|
|
20240826,172100,46422897,747,747,747,747,0
|
|
20240826,172000,46422897,747,747,747,747,0
|
|
20240826,171900,46422897,747,747,747,747,0
|
|
20240826,171800,46422897,747,747,747,747,0
|
|
20240826,171700,46422897,747,747,747,747,0
|
|
20240826,171600,46422897,747,747,747,747,0
|
|
20240826,171500,46422897,747,747,747,747,0
|
|
20240826,171400,46422897,747,747,747,747,0
|
|
20240826,171300,46422897,747,747,747,747,0
|
|
20240826,171200,46422897,747,747,747,747,0
|
|
20240826,171100,46422897,747,747,747,747,0
|
|
20240826,171000,46422897,747,747,747,747,0
|
|
20240826,170900,46422897,747,747,747,747,0
|
|
20240826,170800,46422897,747,747,747,747,12149
|
|
20240826,170700,46422897,747,747,747,747,0
|
|
20240826,170600,46422897,747,747,747,747,0
|
|
20240826,170500,46422897,747,747,747,747,0
|
|
20240826,170400,46422897,747,747,747,747,0
|
|
20240826,170300,46422897,747,747,747,747,0
|
|
20240826,170200,46422897,747,747,747,747,0
|
|
20240826,170100,46422897,747,747,747,747,0
|
|
20240826,170000,46422897,747,747,747,747,0
|
|
20240826,165900,46422897,747,747,747,747,0
|
|
20240826,165800,46422897,747,747,747,747,0
|
|
20240826,165700,46422897,747,747,747,747,0
|
|
20240826,165600,46422897,747,747,747,747,0
|
|
20240826,165500,46422897,747,747,747,747,0
|
|
20240826,165400,46422897,747,747,747,747,0
|
|
20240826,165300,46422897,747,747,747,747,0
|
|
20240826,165200,46422897,747,747,747,747,0
|
|
20240826,165100,46422897,747,747,747,747,0
|
|
20240826,165000,46422897,747,747,747,747,0
|
|
20240826,164900,46422897,747,747,747,747,0
|
|
20240826,164800,46422897,747,747,747,747,0
|
|
20240826,164700,46422897,747,747,747,747,0
|
|
20240826,164600,46422897,747,747,747,747,0
|
|
20240826,164500,46422897,747,747,747,747,0
|
|
20240826,164400,46422897,747,747,747,747,0
|
|
20240826,164300,46422897,747,747,747,747,0
|
|
20240826,164200,46422897,747,747,747,747,0
|
|
20240826,164100,46422897,747,747,747,747,0
|
|
20240826,164000,46422897,747,747,747,747,0
|
|
20240826,163900,46422897,747,747,747,747,0
|
|
20240826,163800,46422897,747,747,747,747,12149
|
|
20240826,163700,46422897,747,747,747,747,0
|
|
20240826,163600,46422897,747,747,747,747,0
|
|
20240826,163500,46422897,747,747,747,747,0
|
|
20240826,163400,46422897,747,747,747,747,0
|
|
20240826,163300,46422897,747,747,747,747,0
|
|
20240826,163200,46422897,747,747,747,747,0
|
|
20240826,163100,46422897,747,747,747,747,0
|
|
20240826,163000,46422897,747,747,747,747,0
|
|
20240826,162900,46422897,747,747,747,747,0
|
|
20240826,162800,46422897,747,747,747,747,0
|
|
20240826,162700,46422897,747,747,747,747,0
|
|
20240826,162600,46422897,747,747,747,747,0
|
|
20240826,162500,46422897,747,747,747,747,0
|
|
20240826,162400,46422897,747,747,747,747,0
|
|
20240826,162300,46422897,747,747,747,747,0
|
|
20240826,162200,46422897,747,747,747,747,0
|
|
20240826,162100,46422897,747,747,747,747,0
|
|
20240826,162000,46422897,747,747,747,747,0
|
|
20240826,161900,46422897,747,747,747,747,0
|
|
20240826,161800,46422897,747,747,747,747,0
|
|
20240826,161700,46422897,747,747,747,747,0
|
|
20240826,161600,46422897,747,747,747,747,0
|
|
20240826,161500,46422897,747,747,747,747,0
|
|
20240826,161400,46422897,747,747,747,747,0
|
|
20240826,161300,46422897,747,747,747,747,0
|
|
20240826,161200,46422897,747,747,747,747,0
|
|
20240826,161100,46422897,747,747,747,747,0
|
|
20240826,161000,46422897,747,747,747,747,0
|
|
20240826,160900,46422897,747,747,747,747,0
|
|
20240826,160800,46422897,747,747,747,747,12149
|
|
20240826,160700,46422897,747,747,747,747,0
|
|
20240826,160600,46422897,747,747,747,747,0
|
|
20240826,160500,46422897,747,747,747,747,0
|
|
20240826,160400,46422897,747,747,747,747,0
|
|
20240826,160300,46422897,747,747,747,747,0
|
|
20240826,160200,46422897,747,747,747,747,0
|
|
20240826,160100,46422897,747,747,747,747,0
|
|
20240826,160000,46422897,747,747,747,747,0
|
|
20240826,155900,46422897,747,747,747,747,0
|
|
20240826,155800,46422897,747,747,747,747,0
|
|
20240826,155700,46422897,747,747,747,747,0
|
|
20240826,155600,46422897,747,747,747,747,0
|
|
20240826,155500,46422897,747,747,747,747,0
|
|
20240826,155400,46422897,747,747,747,747,0
|
|
20240826,155300,46422897,747,747,747,747,0
|
|
20240826,155200,46422897,747,747,747,747,0
|
|
20240826,155100,46422897,747,747,747,747,0
|
|
20240826,155000,46422897,747,747,747,747,0
|
|
20240826,154900,46422897,747,747,747,747,0
|
|
20240826,154800,46422897,747,747,747,747,0
|
|
20240826,154700,46422897,747,747,747,747,0
|
|
20240826,154600,46422897,747,747,747,747,0
|
|
20240826,154500,46422897,747,747,747,747,0
|
|
20240826,154400,46422897,747,747,747,747,0
|
|
20240826,154300,46422897,747,747,747,747,0
|
|
20240826,154200,46422897,747,747,747,747,0
|
|
20240826,154100,46422897,747,747,747,747,0
|
|
20240826,154000,46422897,747,747,747,747,0
|
|
20240826,153900,46422897,747,747,747,747,0
|
|
20240826,153800,46422897,747,747,747,747,12149
|
|
20240826,153700,46422897,747,747,747,747,0
|
|
20240826,153600,46422897,747,747,747,747,0
|
|
20240826,153500,46422897,747,747,747,747,0
|
|
20240826,153400,46422897,747,747,747,747,0
|
|
20240826,153300,46422897,747,747,747,747,0
|
|
20240826,153200,46422897,747,747,747,747,0
|
|
20240826,153100,46422897,747,747,747,747,0
|
|
20240826,153000,46422897,747,747,747,747,12149
|
|
20240826,152900,37347594,745,745,745,745,0
|
|
20240826,152800,37347594,745,745,745,745,0
|
|
20240826,152700,37347594,745,745,745,745,0
|
|
20240826,152600,37347594,745,745,745,745,0
|
|
20240826,152500,37347594,745,745,745,745,0
|
|
20240826,152400,37347594,745,745,745,745,0
|
|
20240826,152300,37347594,745,745,745,745,0
|
|
20240826,152200,37347594,745,745,745,745,0
|
|
20240826,152100,37347594,745,745,745,745,0
|
|
20240826,152000,37347594,745,745,745,745,0
|
|
20240826,151900,37347594,745,745,745,745,2
|
|
20240826,151800,37346104,745,745,745,745,0
|
|
20240826,151700,37346104,745,745,745,745,0
|
|
20240826,151600,37346104,745,745,745,745,0
|
|
20240826,151500,37346104,745,745,745,745,0
|
|
20240826,151400,37346104,745,745,745,745,1
|
|
20240826,151300,37345359,742,742,742,742,0
|
|
20240826,151200,37345359,742,742,742,742,0
|
|
20240826,151100,37345359,742,743,743,742,200
|
|
20240826,151000,37196902,745,745,745,745,0
|
|
20240826,150900,37196902,745,745,745,745,0
|
|
20240826,150800,37196902,745,743,745,743,15
|
|
20240826,150700,37185749,745,745,745,745,0
|
|
20240826,150600,37185749,745,745,745,745,0
|
|
20240826,150500,37185749,745,745,745,745,2
|
|
20240826,150400,37184259,745,745,745,745,0
|
|
20240826,150300,37184259,745,745,745,745,0
|
|
20240826,150200,37184259,745,745,745,745,0
|
|
20240826,150100,37184259,745,745,745,745,0
|
|
20240826,150000,37184259,745,745,745,745,0
|
|
20240826,145900,37184259,745,745,745,745,0
|
|
20240826,145800,37184259,745,745,745,745,0
|
|
20240826,145700,37184259,745,745,745,745,200
|
|
20240826,145600,37035259,745,745,745,745,100
|
|
20240826,145500,36960759,745,745,745,745,2
|
|
20240826,145400,36959269,745,745,745,745,0
|
|
20240826,145300,36959269,745,745,745,745,0
|
|
20240826,145200,36959269,745,745,745,745,50
|
|
20240826,145100,36922019,742,742,742,742,0
|
|
20240826,145000,36922019,742,742,742,742,0
|
|
20240826,144900,36922019,742,742,742,742,0
|
|
20240826,144800,36922019,742,742,742,742,0
|
|
20240826,144700,36922019,742,742,742,742,0
|
|
20240826,144600,36922019,742,742,742,742,0
|
|
20240826,144500,36922019,742,742,742,742,0
|
|
20240826,144400,36922019,742,742,742,742,0
|
|
20240826,144300,36922019,742,742,742,742,0
|
|
20240826,144200,36922019,742,742,742,742,0
|
|
20240826,144100,36922019,742,742,742,742,0
|
|
20240826,144000,36922019,742,742,742,742,0
|
|
20240826,143900,36922019,742,742,742,742,0
|
|
20240826,143800,36922019,742,742,742,742,0
|
|
20240826,143700,36922019,742,742,742,742,0
|
|
20240826,143600,36922019,742,742,742,742,1
|
|
20240826,143500,36921277,742,742,742,742,0
|
|
20240826,143400,36921277,742,742,742,742,0
|
|
20240826,143300,36921277,742,742,742,742,0
|
|
20240826,143200,36921277,742,742,742,742,30
|
|
20240826,143100,36899017,745,742,745,742,2
|
|
20240826,143000,36897530,745,745,745,745,0
|
|
20240826,142900,36897530,745,745,745,745,0
|
|
20240826,142800,36897530,745,745,745,745,1
|
|
20240826,142700,36896785,740,740,740,740,10
|
|
20240826,142600,36889385,740,740,740,740,0
|
|
20240826,142500,36889385,740,743,743,740,4400
|
|
20240826,142400,33625394,745,745,745,745,0
|
|
20240826,142300,33625394,745,745,745,745,0
|
|
20240826,142200,33625394,745,745,745,745,0
|
|
20240826,142100,33625394,745,745,745,745,0
|
|
20240826,142000,33625394,745,745,745,745,0
|
|
20240826,141900,33625394,745,745,745,745,0
|
|
20240826,141800,33625394,745,745,745,745,0
|
|
20240826,141700,33625394,745,745,745,745,0
|
|
20240826,141600,33625394,745,745,745,745,0
|
|
20240826,141500,33625394,745,745,745,745,0
|
|
20240826,141400,33625394,745,745,745,745,0
|
|
20240826,141300,33625394,745,745,745,745,0
|
|
20240826,141200,33625394,745,745,745,745,0
|
|
20240826,141100,33625394,745,745,745,745,0
|
|
20240826,141000,33625394,745,745,745,745,0
|
|
20240826,140900,33625394,745,745,745,745,0
|
|
20240826,140800,33625394,745,745,745,745,0
|
|
20240826,140700,33625394,745,745,745,745,0
|
|
20240826,140600,33625394,745,745,745,745,0
|
|
20240826,140500,33625394,745,745,745,745,0
|
|
20240826,140400,33625394,745,745,745,745,6
|
|
20240826,140300,33620924,745,745,745,744,6
|
|
20240826,140200,33616458,742,742,742,742,0
|
|
20240826,140100,33616458,742,742,742,742,0
|
|
20240826,140000,33616458,742,743,743,742,1026
|
|
20240826,135900,32854166,745,745,745,745,0
|
|
20240826,135800,32854166,745,745,745,745,0
|
|
20240826,135700,32854166,745,745,745,745,0
|
|
20240826,135600,32854166,745,745,745,745,0
|
|
20240826,135500,32854166,745,745,745,745,0
|
|
20240826,135400,32854166,745,745,745,745,0
|
|
20240826,135300,32854166,745,745,745,745,0
|
|
20240826,135200,32854166,745,745,745,745,13
|
|
20240826,135100,32844481,746,746,746,746,0
|
|
20240826,135000,32844481,746,746,746,746,0
|
|
20240826,134900,32844481,746,746,746,746,0
|
|
20240826,134800,32844481,746,746,746,746,0
|
|
20240826,134700,32844481,746,746,746,746,0
|
|
20240826,134600,32844481,746,746,746,746,0
|
|
20240826,134500,32844481,746,746,746,746,0
|
|
20240826,134400,32844481,746,746,746,746,0
|
|
20240826,134300,32844481,746,746,746,746,0
|
|
20240826,134200,32844481,746,746,746,746,0
|
|
20240826,134100,32844481,746,746,746,746,0
|
|
20240826,134000,32844481,746,746,746,746,0
|
|
20240826,133900,32844481,746,746,746,746,0
|
|
20240826,133800,32844481,746,746,746,746,0
|
|
20240826,133700,32844481,746,746,746,746,0
|
|
20240826,133600,32844481,746,746,746,746,0
|
|
20240826,133500,32844481,746,746,746,746,0
|
|
20240826,133400,32844481,746,746,746,746,0
|
|
20240826,133300,32844481,746,746,746,746,0
|
|
20240826,133200,32844481,746,746,746,746,14
|
|
20240826,133100,32834037,746,746,746,746,11
|
|
20240826,133000,32825831,741,741,741,741,0
|
|
20240826,132900,32825831,741,741,741,741,0
|
|
20240826,132800,32825831,741,741,741,741,1
|
|
20240826,132700,32825090,742,742,742,742,1
|
|
20240826,132600,32824348,743,743,743,743,0
|
|
20240826,132500,32824348,743,743,743,743,8760
|
|
20240826,132400,26315668,743,743,743,743,0
|
|
20240826,132300,26315668,743,743,743,743,0
|
|
20240826,132200,26315668,743,743,743,743,10
|
|
20240826,132100,26308238,741,741,741,741,0
|
|
20240826,132000,26308238,741,742,742,741,485
|
|
20240826,131900,25948842,743,743,743,743,0
|
|
20240826,131800,25948842,743,743,743,743,0
|
|
20240826,131700,25948842,743,743,743,743,0
|
|
20240826,131600,25948842,743,743,743,743,0
|
|
20240826,131500,25948842,743,743,743,743,0
|
|
20240826,131400,25948842,743,743,743,743,0
|
|
20240826,131300,25948842,743,743,743,743,1230
|
|
20240826,131200,25034952,745,745,745,745,0
|
|
20240826,131100,25034952,745,745,745,745,1000
|
|
20240826,131000,24289952,745,745,745,745,0
|
|
20240826,130900,24289952,745,745,745,745,1
|
|
20240826,130800,24289207,745,745,745,745,1
|
|
20240826,130700,24288462,745,745,745,745,0
|
|
20240826,130600,24288462,745,745,745,745,0
|
|
20240826,130500,24288462,745,745,745,745,0
|
|
20240826,130400,24288462,745,745,745,745,0
|
|
20240826,130300,24288462,745,745,745,745,500
|
|
20240826,130200,23915962,746,746,746,746,0
|
|
20240826,130100,23915962,746,746,746,746,0
|
|
20240826,130000,23915962,746,746,746,746,0
|
|
20240826,125900,23915962,746,746,746,746,0
|
|
20240826,125800,23915962,746,746,746,746,10
|
|
20240826,125700,23908502,746,746,746,746,0
|
|
20240826,125600,23908502,746,746,746,746,0
|
|
20240826,125500,23908502,746,746,746,746,0
|
|
20240826,125400,23908502,746,746,746,746,0
|
|
20240826,125300,23908502,746,746,746,746,1
|
|
20240826,125200,23907756,746,746,746,746,2
|
|
20240826,125100,23906264,746,746,746,746,0
|
|
20240826,125000,23906264,746,746,746,746,0
|
|
20240826,124900,23906264,746,746,746,746,0
|
|
20240826,124800,23906264,746,746,746,746,1
|
|
20240826,124700,23905518,746,746,746,746,0
|
|
20240826,124600,23905518,746,744,746,744,12
|
|
20240826,124500,23896588,746,746,746,746,0
|
|
20240826,124400,23896588,746,746,746,746,10
|
|
20240826,124300,23889128,746,746,746,746,0
|
|
20240826,124200,23889128,746,746,746,746,0
|
|
20240826,124100,23889128,746,746,746,746,3
|
|
20240826,124000,23886890,741,744,744,741,500
|
|
20240826,123900,23516295,746,746,746,746,0
|
|
20240826,123800,23516295,746,744,746,742,155
|
|
20240826,123700,23401148,746,746,746,745,1223
|
|
20240826,123600,22488802,747,747,747,747,0
|
|
20240826,123500,22488802,747,747,747,747,0
|
|
20240826,123400,22488802,747,747,747,747,0
|
|
20240826,123300,22488802,747,747,747,747,0
|
|
20240826,123200,22488802,747,746,747,746,501
|
|
20240826,123100,22115055,747,746,747,746,201
|
|
20240826,123000,21965108,746,746,746,746,0
|
|
20240826,122900,21965108,746,746,746,746,0
|
|
20240826,122800,21965108,746,746,746,746,0
|
|
20240826,122700,21965108,746,746,746,746,0
|
|
20240826,122600,21965108,746,746,746,746,160
|
|
20240826,122500,21845748,746,746,746,746,10
|
|
20240826,122400,21838288,746,746,746,746,0
|
|
20240826,122300,21838288,746,746,746,746,0
|
|
20240826,122200,21838288,746,746,746,746,0
|
|
20240826,122100,21838288,746,746,746,746,0
|
|
20240826,122000,21838288,746,746,746,746,0
|
|
20240826,121900,21838288,746,746,746,746,10
|
|
20240826,121800,21830828,746,746,746,746,0
|
|
20240826,121700,21830828,746,746,746,746,10
|
|
20240826,121600,21823368,746,746,746,746,0
|
|
20240826,121500,21823368,746,746,746,746,0
|
|
20240826,121400,21823368,746,746,746,746,0
|
|
20240826,121300,21823368,746,746,746,746,0
|
|
20240826,121200,21823368,746,746,746,746,0
|
|
20240826,121100,21823368,746,746,746,746,10
|
|
20240826,121000,21815908,747,747,747,747,0
|
|
20240826,120900,21815908,747,747,747,747,0
|
|
20240826,120800,21815908,747,747,747,747,0
|
|
20240826,120700,21815908,747,747,747,747,0
|
|
20240826,120600,21815908,747,747,747,747,0
|
|
20240826,120500,21815908,747,747,747,747,0
|
|
20240826,120400,21815908,747,747,747,747,0
|
|
20240826,120300,21815908,747,747,747,747,0
|
|
20240826,120200,21815908,747,747,747,747,0
|
|
20240826,120100,21815908,747,747,747,747,0
|
|
20240826,120000,21815908,747,747,747,747,0
|
|
20240826,115900,21815908,747,747,747,747,0
|
|
20240826,115800,21815908,747,747,747,747,0
|
|
20240826,115700,21815908,747,747,747,747,0
|
|
20240826,115600,21815908,747,747,747,747,0
|
|
20240826,115500,21815908,747,747,747,747,0
|
|
20240826,115400,21815908,747,747,747,747,2
|
|
20240826,115300,21814414,746,746,746,746,0
|
|
20240826,115200,21814414,746,746,746,746,40
|
|
20240826,115100,21784574,747,747,747,747,0
|
|
20240826,115000,21784574,747,747,747,747,0
|
|
20240826,114900,21784574,747,747,747,747,0
|
|
20240826,114800,21784574,747,747,747,747,0
|
|
20240826,114700,21784574,747,747,747,747,2
|
|
20240826,114600,21783080,745,745,745,745,0
|
|
20240826,114500,21783080,745,745,745,745,1
|
|
20240826,114400,21782335,745,745,745,745,1
|
|
20240826,114300,21781590,747,747,747,747,0
|
|
20240826,114200,21781590,747,747,747,747,0
|
|
20240826,114100,21781590,747,747,747,747,0
|
|
20240826,114000,21781590,747,747,747,747,0
|
|
20240826,113900,21781590,747,746,747,746,6
|
|
20240826,113800,21777112,747,747,747,747,0
|
|
20240826,113700,21777112,747,747,747,747,4
|
|
20240826,113600,21774124,748,748,748,748,0
|
|
20240826,113500,21774124,748,748,748,748,0
|
|
20240826,113400,21774124,748,748,748,748,0
|
|
20240826,113300,21774124,748,748,748,748,0
|
|
20240826,113200,21774124,748,748,748,748,2
|
|
20240826,113100,21772628,744,744,744,744,0
|
|
20240826,113000,21772628,744,744,744,744,14
|
|
20240826,112900,21762212,745,746,746,745,48
|
|
20240826,112800,21726407,747,747,747,747,4
|
|
20240826,112700,21723419,748,748,748,748,0
|
|
20240826,112600,21723419,748,748,748,748,0
|
|
20240826,112500,21723419,748,748,748,748,62
|
|
20240826,112400,21677043,748,748,748,748,0
|
|
20240826,112300,21677043,748,748,748,748,1500
|
|
20240826,112200,20555043,748,748,748,748,0
|
|
20240826,112100,20555043,748,748,748,748,0
|
|
20240826,112000,20555043,748,748,748,748,1500
|
|
20240826,111900,19433043,747,747,747,747,0
|
|
20240826,111800,19433043,747,747,747,747,0
|
|
20240826,111700,19433043,747,747,747,747,0
|
|
20240826,111600,19433043,747,747,747,747,2
|
|
20240826,111500,19431549,747,747,747,746,1008
|
|
20240826,111400,18678579,748,748,748,748,0
|
|
20240826,111300,18678579,748,748,748,748,0
|
|
20240826,111200,18678579,748,748,748,748,2
|
|
20240826,111100,18677083,742,742,742,742,0
|
|
20240826,111000,18677083,742,742,742,742,0
|
|
20240826,110900,18677083,742,743,743,742,1500
|
|
20240826,110800,17564081,741,747,747,741,3196
|
|
20240826,110700,15189872,747,747,747,747,4
|
|
20240826,110600,15186884,748,748,748,748,4
|
|
20240826,110500,15183892,749,749,749,749,1
|
|
20240826,110400,15183143,748,748,748,748,700
|
|
20240826,110300,14659543,748,748,748,748,0
|
|
20240826,110200,14659543,748,748,748,748,0
|
|
20240826,110100,14659543,748,748,748,748,0
|
|
20240826,110000,14659543,748,748,748,748,0
|
|
20240826,105900,14659543,748,747,748,747,4
|
|
20240826,105800,14656553,748,747,748,747,277
|
|
20240826,105700,14449632,747,745,747,745,221
|
|
20240826,105600,14284975,745,745,745,745,0
|
|
20240826,105500,14284975,745,745,745,745,0
|
|
20240826,105400,14284975,745,745,745,745,0
|
|
20240826,105300,14284975,745,745,745,745,0
|
|
20240826,105200,14284975,745,745,745,745,0
|
|
20240826,105100,14284975,745,745,745,745,0
|
|
20240826,105000,14284975,745,745,745,745,0
|
|
20240826,104900,14284975,745,745,745,744,7
|
|
20240826,104800,14279761,744,744,744,744,0
|
|
20240826,104700,14279761,744,744,744,744,0
|
|
20240826,104600,14279761,744,744,744,744,0
|
|
20240826,104500,14279761,744,744,744,744,0
|
|
20240826,104400,14279761,744,744,744,744,1
|
|
20240826,104300,14279017,745,745,745,745,0
|
|
20240826,104200,14279017,745,745,745,745,0
|
|
20240826,104100,14279017,745,745,745,745,0
|
|
20240826,104000,14279017,745,745,745,745,0
|
|
20240826,103900,14279017,745,745,745,745,0
|
|
20240826,103800,14279017,745,745,745,745,0
|
|
20240826,103700,14279017,745,745,745,745,7
|
|
20240826,103600,14273802,745,745,745,745,17
|
|
20240826,103500,14261137,745,745,745,745,0
|
|
20240826,103400,14261137,745,745,745,745,2
|
|
20240826,103300,14259647,741,741,741,741,0
|
|
20240826,103200,14259647,741,741,741,741,0
|
|
20240826,103100,14259647,741,741,741,741,0
|
|
20240826,103000,14259647,741,743,743,741,500
|
|
20240826,102900,13889098,745,745,745,745,0
|
|
20240826,102800,13889098,745,745,745,745,0
|
|
20240826,102700,13889098,745,745,745,745,0
|
|
20240826,102600,13889098,745,745,745,745,0
|
|
20240826,102500,13889098,745,745,745,745,0
|
|
20240826,102400,13889098,745,745,745,745,0
|
|
20240826,102300,13889098,745,745,745,745,0
|
|
20240826,102200,13889098,745,745,745,745,0
|
|
20240826,102100,13889098,745,745,745,745,0
|
|
20240826,102000,13889098,745,745,745,745,0
|
|
20240826,101900,13889098,745,745,745,745,0
|
|
20240826,101800,13889098,745,745,745,745,0
|
|
20240826,101700,13889098,745,745,745,745,0
|
|
20240826,101600,13889098,745,745,745,745,5001
|
|
20240826,101500,10163353,745,745,745,745,0
|
|
20240826,101400,10163353,745,745,745,745,999
|
|
20240826,101300,9419098,745,745,745,745,0
|
|
20240826,101200,9419098,745,745,745,745,0
|
|
20240826,101100,9419098,745,745,745,745,0
|
|
20240826,101000,9419098,745,745,745,745,26
|
|
20240826,100900,9399728,745,745,745,745,0
|
|
20240826,100800,9399728,745,745,745,745,79
|
|
20240826,100700,9340873,747,747,747,747,0
|
|
20240826,100600,9340873,747,747,747,747,10
|
|
20240826,100500,9333403,747,747,747,747,0
|
|
20240826,100400,9333403,747,747,747,747,2
|
|
20240826,100300,9331909,747,746,747,746,3
|
|
20240826,100200,9329669,746,746,746,746,2
|
|
20240826,100100,9328177,746,746,746,746,2
|
|
20240826,100000,9326685,745,745,745,745,0
|
|
20240826,095900,9326685,745,745,745,745,3
|
|
20240826,095800,9324450,745,745,745,745,0
|
|
20240826,095700,9324450,745,745,745,745,0
|
|
20240826,095600,9324450,745,745,745,745,0
|
|
20240826,095500,9324450,745,745,745,745,0
|
|
20240826,095400,9324450,745,745,745,745,1
|
|
20240826,095300,9323705,745,745,745,745,1
|
|
20240826,095200,9322960,747,747,747,747,0
|
|
20240826,095100,9322960,747,747,747,747,0
|
|
20240826,095000,9322960,747,747,747,747,0
|
|
20240826,094900,9322960,747,747,747,747,0
|
|
20240826,094800,9322960,747,747,747,747,0
|
|
20240826,094700,9322960,747,747,747,747,1
|
|
20240826,094600,9322213,747,747,747,747,7
|
|
20240826,094500,9316984,747,747,747,747,12
|
|
20240826,094400,9308020,747,747,747,747,22
|
|
20240826,094300,9291586,747,747,747,747,0
|
|
20240826,094200,9291586,747,747,747,747,5
|
|
20240826,094100,9287851,747,744,747,744,144
|
|
20240826,094000,9180673,744,744,744,744,10
|
|
20240826,093900,9173233,744,744,744,744,11
|
|
20240826,093800,9165049,744,744,744,744,12
|
|
20240826,093700,9156121,744,744,744,744,82
|
|
20240826,093600,9095113,744,744,744,744,2
|
|
20240826,093500,9093625,744,743,744,743,16
|
|
20240826,093400,9081736,743,743,743,743,0
|
|
20240826,093300,9081736,743,743,743,743,0
|
|
20240826,093200,9081736,743,743,743,743,0
|
|
20240826,093100,9081736,743,743,743,743,68
|
|
20240826,093000,9031212,743,743,743,743,0
|
|
20240826,092900,9031212,743,743,743,743,0
|
|
20240826,092800,9031212,743,743,743,743,0
|
|
20240826,092700,9031212,743,743,743,743,0
|
|
20240826,092600,9031212,743,743,743,743,1300
|
|
20240826,092500,8065312,743,743,743,743,1132
|
|
20240826,092400,7224236,743,743,743,743,0
|
|
20240826,092300,7224236,743,743,743,743,0
|
|
20240826,092200,7224236,743,743,743,743,0
|
|
20240826,092100,7224236,743,743,743,743,468
|
|
20240826,092000,6876512,743,743,743,743,0
|
|
20240826,091900,6876512,743,743,743,743,0
|
|
20240826,091800,6876512,743,743,743,743,0
|
|
20240826,091700,6876512,743,743,743,742,2482
|
|
20240826,091600,5032836,743,743,743,743,96
|
|
20240826,091500,4961508,743,743,743,743,1904
|
|
20240826,091400,3546836,744,744,744,744,0
|
|
20240826,091300,3546836,744,744,744,744,0
|
|
20240826,091200,3546836,744,744,744,744,0
|
|
20240826,091100,3546836,744,744,744,744,0
|
|
20240826,091000,3546836,744,744,744,744,0
|
|
20240826,090900,3546836,744,744,744,744,0
|
|
20240826,090800,3546836,744,744,744,744,1800
|
|
20240826,090700,2207636,744,744,744,744,6
|
|
20240826,090600,2203172,744,744,744,744,0
|
|
20240826,090500,2203172,744,744,744,744,0
|
|
20240826,090400,2203172,744,744,744,744,0
|
|
20240826,090300,2203172,744,744,744,744,1
|
|
20240826,090200,2202428,742,742,742,742,1
|
|
20240826,090100,2201686,743,743,743,743,1656
|
|
20240826,090000,971278,742,742,742,742,1309
|