613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191000,62210755,728,728,728,728,1370
|
|
20240925,190900,62210755,728,728,728,728,0
|
|
20240925,190800,62210755,728,728,728,728,0
|
|
20240925,190700,62210755,728,728,728,728,0
|
|
20240925,190600,62210755,728,728,728,728,0
|
|
20240925,190500,62210755,728,728,728,728,0
|
|
20240925,190400,62210755,728,728,728,728,0
|
|
20240925,190300,62210755,728,728,728,728,0
|
|
20240925,190200,62210755,728,728,728,728,0
|
|
20240925,190100,62210755,728,728,728,728,0
|
|
20240925,190000,62210755,728,728,728,728,0
|
|
20240925,185900,62210755,728,728,728,728,0
|
|
20240925,185800,62210755,728,728,728,728,0
|
|
20240925,185700,62210755,728,728,728,728,0
|
|
20240925,185600,62210755,728,728,728,728,0
|
|
20240925,185500,62210755,728,728,728,728,0
|
|
20240925,185400,62210755,728,728,728,728,0
|
|
20240925,185300,62210755,728,728,728,728,0
|
|
20240925,185200,62210755,728,728,728,728,0
|
|
20240925,185100,62210755,728,728,728,728,0
|
|
20240925,185000,62210755,728,728,728,728,0
|
|
20240925,184900,62210755,728,728,728,728,0
|
|
20240925,184800,62210755,728,728,728,728,0
|
|
20240925,184700,62210755,728,728,728,728,0
|
|
20240925,184600,62210755,728,728,728,728,0
|
|
20240925,184500,62210755,728,728,728,728,0
|
|
20240925,184400,62210755,728,728,728,728,0
|
|
20240925,184300,62210755,728,728,728,728,0
|
|
20240925,184200,62210755,728,728,728,728,0
|
|
20240925,184100,62210755,728,728,728,728,0
|
|
20240925,184000,62210755,728,728,728,728,1370
|
|
20240925,183900,62210755,728,728,728,728,0
|
|
20240925,183800,62210755,728,728,728,728,0
|
|
20240925,183700,62210755,728,728,728,728,0
|
|
20240925,183600,62210755,728,728,728,728,0
|
|
20240925,183500,62210755,728,728,728,728,0
|
|
20240925,183400,62210755,728,728,728,728,0
|
|
20240925,183300,62210755,728,728,728,728,0
|
|
20240925,183200,62210755,728,728,728,728,0
|
|
20240925,183100,62210755,728,728,728,728,0
|
|
20240925,183000,62210755,728,728,728,728,0
|
|
20240925,182900,62210755,728,728,728,728,0
|
|
20240925,182800,62210755,728,728,728,728,0
|
|
20240925,182700,62210755,728,728,728,728,0
|
|
20240925,182600,62210755,728,728,728,728,0
|
|
20240925,182500,62210755,728,728,728,728,0
|
|
20240925,182400,62210755,728,728,728,728,0
|
|
20240925,182300,62210755,728,728,728,728,0
|
|
20240925,182200,62210755,728,728,728,728,0
|
|
20240925,182100,62210755,728,728,728,728,0
|
|
20240925,182000,62210755,728,728,728,728,0
|
|
20240925,181900,62210755,728,728,728,728,0
|
|
20240925,181800,62210755,728,728,728,728,0
|
|
20240925,181700,62210755,728,728,728,728,0
|
|
20240925,181600,62210755,728,728,728,728,0
|
|
20240925,181500,62210755,728,728,728,728,0
|
|
20240925,181400,62210755,728,728,728,728,0
|
|
20240925,181300,62210755,728,728,728,728,0
|
|
20240925,181200,62210755,728,728,728,728,0
|
|
20240925,181100,62210755,728,728,728,728,0
|
|
20240925,181000,62210755,728,728,728,728,1370
|
|
20240925,180900,62210755,728,728,728,728,0
|
|
20240925,180800,62210755,728,728,728,728,0
|
|
20240925,180700,62210755,728,728,728,728,0
|
|
20240925,180600,62210755,728,728,728,728,0
|
|
20240925,180500,62210755,728,728,728,728,0
|
|
20240925,180400,62210755,728,728,728,728,0
|
|
20240925,180300,62210755,728,728,728,728,0
|
|
20240925,180200,62210755,728,728,728,728,0
|
|
20240925,180100,62210755,728,728,728,728,0
|
|
20240925,180000,62210755,728,728,728,728,0
|
|
20240925,175900,62210755,728,728,728,728,0
|
|
20240925,175800,62210755,728,728,728,728,0
|
|
20240925,175700,62210755,728,728,728,728,0
|
|
20240925,175600,62210755,728,728,728,728,0
|
|
20240925,175500,62210755,728,728,728,728,0
|
|
20240925,175400,62210755,728,728,728,728,0
|
|
20240925,175300,62210755,728,728,728,728,0
|
|
20240925,175200,62210755,728,728,728,728,0
|
|
20240925,175100,62210755,728,728,728,728,0
|
|
20240925,175000,62210755,728,728,728,728,0
|
|
20240925,174900,62210755,728,728,728,728,0
|
|
20240925,174800,62210755,728,728,728,728,0
|
|
20240925,174700,62210755,728,728,728,728,0
|
|
20240925,174600,62210755,728,728,728,728,0
|
|
20240925,174500,62210755,728,728,728,728,0
|
|
20240925,174400,62210755,728,728,728,728,0
|
|
20240925,174300,62210755,728,728,728,728,0
|
|
20240925,174200,62210755,728,728,728,728,0
|
|
20240925,174100,62210755,728,728,728,728,0
|
|
20240925,174000,62210755,728,728,728,728,1370
|
|
20240925,173900,62210755,728,728,728,728,0
|
|
20240925,173800,62210755,728,728,728,728,0
|
|
20240925,173700,62210755,728,728,728,728,0
|
|
20240925,173600,62210755,728,728,728,728,0
|
|
20240925,173500,62210755,728,728,728,728,0
|
|
20240925,173400,62210755,728,728,728,728,0
|
|
20240925,173300,62210755,728,728,728,728,0
|
|
20240925,173200,62210755,728,728,728,728,0
|
|
20240925,173100,62210755,728,728,728,728,0
|
|
20240925,173000,62210755,728,728,728,728,0
|
|
20240925,172900,62210755,728,728,728,728,0
|
|
20240925,172800,62210755,728,728,728,728,0
|
|
20240925,172700,62210755,728,728,728,728,0
|
|
20240925,172600,62210755,728,728,728,728,0
|
|
20240925,172500,62210755,728,728,728,728,0
|
|
20240925,172400,62210755,728,728,728,728,0
|
|
20240925,172300,62210755,728,728,728,728,0
|
|
20240925,172200,62210755,728,728,728,728,0
|
|
20240925,172100,62210755,728,728,728,728,0
|
|
20240925,172000,62210755,728,728,728,728,0
|
|
20240925,171900,62210755,728,728,728,728,0
|
|
20240925,171800,62210755,728,728,728,728,0
|
|
20240925,171700,62210755,728,728,728,728,0
|
|
20240925,171600,62210755,728,728,728,728,0
|
|
20240925,171500,62210755,728,728,728,728,0
|
|
20240925,171400,62210755,728,728,728,728,0
|
|
20240925,171300,62210755,728,728,728,728,0
|
|
20240925,171200,62210755,728,728,728,728,0
|
|
20240925,171100,62210755,728,728,728,728,0
|
|
20240925,171000,62210755,728,728,728,728,1370
|
|
20240925,170900,62210755,728,728,728,728,0
|
|
20240925,170800,62210755,728,728,728,728,0
|
|
20240925,170700,62210755,728,728,728,728,0
|
|
20240925,170600,62210755,728,728,728,728,0
|
|
20240925,170500,62210755,728,728,728,728,0
|
|
20240925,170400,62210755,728,728,728,728,0
|
|
20240925,170300,62210755,728,728,728,728,0
|
|
20240925,170200,62210755,728,728,728,728,0
|
|
20240925,170100,62210755,728,728,728,728,0
|
|
20240925,170000,62210755,728,728,728,728,0
|
|
20240925,165900,62210755,728,728,728,728,0
|
|
20240925,165800,62210755,728,728,728,728,0
|
|
20240925,165700,62210755,728,728,728,728,0
|
|
20240925,165600,62210755,728,728,728,728,0
|
|
20240925,165500,62210755,728,728,728,728,0
|
|
20240925,165400,62210755,728,728,728,728,0
|
|
20240925,165300,62210755,728,728,728,728,0
|
|
20240925,165200,62210755,728,728,728,728,0
|
|
20240925,165100,62210755,728,728,728,728,0
|
|
20240925,165000,62210755,728,728,728,728,0
|
|
20240925,164900,62210755,728,728,728,728,0
|
|
20240925,164800,62210755,728,728,728,728,0
|
|
20240925,164700,62210755,728,728,728,728,0
|
|
20240925,164600,62210755,728,728,728,728,0
|
|
20240925,164500,62210755,728,728,728,728,0
|
|
20240925,164400,62210755,728,728,728,728,0
|
|
20240925,164300,62210755,728,728,728,728,0
|
|
20240925,164200,62210755,728,728,728,728,0
|
|
20240925,164100,62210755,728,728,728,728,0
|
|
20240925,164000,62210755,728,728,728,728,1370
|
|
20240925,163900,62210755,728,728,728,728,0
|
|
20240925,163800,62210755,728,728,728,728,0
|
|
20240925,163700,62210755,728,728,728,728,0
|
|
20240925,163600,62210755,728,728,728,728,0
|
|
20240925,163500,62210755,728,728,728,728,0
|
|
20240925,163400,62210755,728,728,728,728,0
|
|
20240925,163300,62210755,728,728,728,728,0
|
|
20240925,163200,62210755,728,728,728,728,0
|
|
20240925,163100,62210755,728,728,728,728,0
|
|
20240925,163000,62210755,728,728,728,728,0
|
|
20240925,162900,62210755,728,728,728,728,0
|
|
20240925,162800,62210755,728,728,728,728,0
|
|
20240925,162700,62210755,728,728,728,728,0
|
|
20240925,162600,62210755,728,728,728,728,0
|
|
20240925,162500,62210755,728,728,728,728,0
|
|
20240925,162400,62210755,728,728,728,728,0
|
|
20240925,162300,62210755,728,728,728,728,0
|
|
20240925,162200,62210755,728,728,728,728,0
|
|
20240925,162100,62210755,728,728,728,728,0
|
|
20240925,162000,62210755,728,728,728,728,0
|
|
20240925,161900,62210755,728,728,728,728,0
|
|
20240925,161800,62210755,728,728,728,728,0
|
|
20240925,161700,62210755,728,728,728,728,0
|
|
20240925,161600,62210755,728,728,728,728,0
|
|
20240925,161500,62210755,728,728,728,728,0
|
|
20240925,161400,62210755,728,728,728,728,0
|
|
20240925,161300,62210755,728,728,728,728,0
|
|
20240925,161200,62210755,728,728,728,728,0
|
|
20240925,161100,62210755,728,728,728,728,0
|
|
20240925,161000,62210755,728,728,728,728,1370
|
|
20240925,160900,62210755,728,728,728,728,0
|
|
20240925,160800,62210755,728,728,728,728,0
|
|
20240925,160700,62210755,728,728,728,728,0
|
|
20240925,160600,62210755,728,728,728,728,0
|
|
20240925,160500,62210755,728,728,728,728,0
|
|
20240925,160400,62210755,728,728,728,728,0
|
|
20240925,160300,62210755,728,728,728,728,0
|
|
20240925,160200,62210755,728,728,728,728,0
|
|
20240925,160100,62210755,728,728,728,728,0
|
|
20240925,160000,62210755,728,728,728,728,0
|
|
20240925,155900,62210755,728,728,728,728,0
|
|
20240925,155800,62210755,728,728,728,728,0
|
|
20240925,155700,62210755,728,728,728,728,0
|
|
20240925,155600,62210755,728,728,728,728,0
|
|
20240925,155500,62210755,728,728,728,728,0
|
|
20240925,155400,62210755,728,728,728,728,0
|
|
20240925,155300,62210755,728,728,728,728,0
|
|
20240925,155200,62210755,728,728,728,728,0
|
|
20240925,155100,62210755,728,728,728,728,0
|
|
20240925,155000,62210755,728,728,728,728,0
|
|
20240925,154900,62210755,728,728,728,728,0
|
|
20240925,154800,62210755,728,728,728,728,0
|
|
20240925,154700,62210755,728,728,728,728,0
|
|
20240925,154600,62210755,728,728,728,728,0
|
|
20240925,154500,62210755,728,728,728,728,0
|
|
20240925,154400,62210755,728,728,728,728,0
|
|
20240925,154300,62210755,728,728,728,728,0
|
|
20240925,154200,62210755,728,728,728,728,0
|
|
20240925,154100,62210755,728,728,728,728,0
|
|
20240925,154000,62210755,728,728,728,728,1370
|
|
20240925,153900,62210755,728,728,728,728,0
|
|
20240925,153800,62210755,728,728,728,728,0
|
|
20240925,153700,62210755,728,728,728,728,0
|
|
20240925,153600,62210755,728,728,728,728,0
|
|
20240925,153500,62210755,728,728,728,728,0
|
|
20240925,153400,62210755,728,728,728,728,0
|
|
20240925,153300,62210755,728,728,728,728,0
|
|
20240925,153200,62210755,728,728,728,728,0
|
|
20240925,153100,62210755,728,728,728,728,0
|
|
20240925,153000,62210755,728,728,728,728,1370
|
|
20240925,152900,61213395,730,730,730,730,0
|
|
20240925,152800,61213395,730,730,730,730,0
|
|
20240925,152700,61213395,730,730,730,730,0
|
|
20240925,152600,61213395,730,730,730,730,0
|
|
20240925,152500,61213395,730,730,730,730,0
|
|
20240925,152400,61213395,730,730,730,730,0
|
|
20240925,152300,61213395,730,730,730,730,0
|
|
20240925,152200,61213395,730,730,730,730,0
|
|
20240925,152100,61213395,730,730,730,730,0
|
|
20240925,152000,61213395,730,730,730,730,0
|
|
20240925,151900,61213395,730,730,730,730,6
|
|
20240925,151800,61209015,730,730,730,730,146
|
|
20240925,151700,61102435,730,730,730,730,1
|
|
20240925,151600,61101705,725,725,725,725,7654
|
|
20240925,151500,55552555,728,728,728,728,1
|
|
20240925,151400,55551827,725,726,726,725,3809
|
|
20240925,151300,52789882,726,726,726,726,0
|
|
20240925,151200,52789882,726,727,727,726,1000
|
|
20240925,151100,52063693,728,728,728,728,5
|
|
20240925,151000,52060053,728,728,728,728,7
|
|
20240925,150900,52054957,728,728,728,728,2
|
|
20240925,150800,52053501,728,728,728,728,1
|
|
20240925,150700,52052773,728,728,728,728,295
|
|
20240925,150600,51838013,728,728,728,728,13
|
|
20240925,150500,51828549,728,728,728,728,2
|
|
20240925,150400,51827093,727,727,727,727,10
|
|
20240925,150300,51819823,727,727,727,727,5000
|
|
20240925,150200,48184823,728,728,728,728,6039
|
|
20240925,150100,43788431,728,728,728,728,1
|
|
20240925,150000,43787703,730,730,730,730,0
|
|
20240925,145900,43787703,730,730,730,730,0
|
|
20240925,145800,43787703,730,728,730,728,470
|
|
20240925,145700,43445539,728,728,728,728,0
|
|
20240925,145600,43445539,728,729,729,728,1100
|
|
20240925,145500,42644360,730,730,730,730,321
|
|
20240925,145400,42410030,731,731,731,731,0
|
|
20240925,145300,42410030,731,731,731,731,0
|
|
20240925,145200,42410030,731,731,731,731,1
|
|
20240925,145100,42409299,731,731,731,731,0
|
|
20240925,145000,42409299,731,731,731,731,0
|
|
20240925,144900,42409299,731,731,731,731,1
|
|
20240925,144800,42408568,731,731,731,731,0
|
|
20240925,144700,42408568,731,731,731,731,0
|
|
20240925,144600,42408568,731,731,731,731,1
|
|
20240925,144500,42407837,730,730,730,730,0
|
|
20240925,144400,42407837,730,731,731,729,5919
|
|
20240925,144300,38086793,732,732,732,732,0
|
|
20240925,144200,38086793,732,732,732,732,0
|
|
20240925,144100,38086793,732,732,732,732,0
|
|
20240925,144000,38086793,732,732,732,732,0
|
|
20240925,143900,38086793,732,732,732,732,0
|
|
20240925,143800,38086793,732,732,732,732,0
|
|
20240925,143700,38086793,732,732,732,731,9
|
|
20240925,143600,38080207,733,733,733,733,1
|
|
20240925,143500,38079474,733,733,733,733,4
|
|
20240925,143400,38076542,733,733,733,733,0
|
|
20240925,143300,38076542,733,733,733,733,0
|
|
20240925,143200,38076542,733,733,733,733,10
|
|
20240925,143100,38069212,733,733,733,733,0
|
|
20240925,143000,38069212,733,733,733,733,0
|
|
20240925,142900,38069212,733,733,733,733,0
|
|
20240925,142800,38069212,733,733,733,733,0
|
|
20240925,142700,38069212,733,733,733,733,0
|
|
20240925,142600,38069212,733,733,733,733,0
|
|
20240925,142500,38069212,733,733,733,733,2
|
|
20240925,142400,38067746,733,733,733,733,0
|
|
20240925,142300,38067746,733,733,733,733,0
|
|
20240925,142200,38067746,733,733,733,733,3
|
|
20240925,142100,38065547,732,732,732,732,0
|
|
20240925,142000,38065547,732,732,732,732,0
|
|
20240925,141900,38065547,732,733,733,732,72
|
|
20240925,141800,38012773,733,733,733,733,1
|
|
20240925,141700,38012040,733,733,733,733,0
|
|
20240925,141600,38012040,733,733,733,733,0
|
|
20240925,141500,38012040,733,733,733,733,1
|
|
20240925,141400,38011307,734,734,734,734,0
|
|
20240925,141300,38011307,734,734,734,734,1
|
|
20240925,141200,38010573,733,733,733,733,9
|
|
20240925,141100,38003976,733,733,733,733,1
|
|
20240925,141000,38003243,733,733,733,733,0
|
|
20240925,140900,38003243,733,733,733,733,1
|
|
20240925,140800,38002510,734,734,734,734,0
|
|
20240925,140700,38002510,734,734,734,734,0
|
|
20240925,140600,38002510,734,734,734,734,5
|
|
20240925,140500,37998840,730,733,733,730,500
|
|
20240925,140400,37633796,734,734,734,734,0
|
|
20240925,140300,37633796,734,734,734,734,0
|
|
20240925,140200,37633796,734,734,734,734,0
|
|
20240925,140100,37633796,734,734,734,734,0
|
|
20240925,140000,37633796,734,734,734,734,1
|
|
20240925,135900,37633062,733,733,733,733,0
|
|
20240925,135800,37633062,733,733,733,733,0
|
|
20240925,135700,37633062,733,733,733,733,0
|
|
20240925,135600,37633062,733,733,733,733,0
|
|
20240925,135500,37633062,733,733,733,733,0
|
|
20240925,135400,37633062,733,733,733,733,0
|
|
20240925,135300,37633062,733,733,733,733,0
|
|
20240925,135200,37633062,733,733,733,733,0
|
|
20240925,135100,37633062,733,733,733,733,0
|
|
20240925,135000,37633062,733,733,733,733,0
|
|
20240925,134900,37633062,733,733,733,733,0
|
|
20240925,134800,37633062,733,733,733,733,97
|
|
20240925,134700,37561961,733,733,733,733,0
|
|
20240925,134600,37561961,733,733,733,733,0
|
|
20240925,134500,37561961,733,733,733,733,0
|
|
20240925,134400,37561961,733,733,733,733,0
|
|
20240925,134300,37561961,733,733,733,733,1000
|
|
20240925,134200,36828961,733,733,733,733,0
|
|
20240925,134100,36828961,733,733,733,733,0
|
|
20240925,134000,36828961,733,733,733,733,0
|
|
20240925,133900,36828961,733,733,733,733,0
|
|
20240925,133800,36828961,733,733,733,733,0
|
|
20240925,133700,36828961,733,733,733,733,0
|
|
20240925,133600,36828961,733,733,733,733,0
|
|
20240925,133500,36828961,733,733,733,733,2
|
|
20240925,133400,36827495,732,732,732,732,7
|
|
20240925,133300,36822371,733,733,733,733,2
|
|
20240925,133200,36820905,733,733,733,733,50
|
|
20240925,133100,36784255,733,733,733,733,5
|
|
20240925,133000,36780590,733,733,733,733,5
|
|
20240925,132900,36776925,733,733,733,733,15
|
|
20240925,132800,36765930,733,733,733,733,1
|
|
20240925,132700,36765197,732,732,732,732,0
|
|
20240925,132600,36765197,732,732,732,732,0
|
|
20240925,132500,36765197,732,732,732,732,0
|
|
20240925,132400,36765197,732,732,732,732,0
|
|
20240925,132300,36765197,732,732,732,732,1
|
|
20240925,132200,36764465,732,732,732,732,102
|
|
20240925,132100,36689801,732,732,732,732,105
|
|
20240925,132000,36612941,732,732,732,732,0
|
|
20240925,131900,36612941,732,732,732,732,0
|
|
20240925,131800,36612941,732,732,732,731,119
|
|
20240925,131700,36525944,732,732,732,731,128
|
|
20240925,131600,36432261,733,733,733,733,0
|
|
20240925,131500,36432261,733,733,733,733,3
|
|
20240925,131400,36430062,733,733,733,733,0
|
|
20240925,131300,36430062,733,733,733,733,2
|
|
20240925,131200,36428596,733,733,733,733,0
|
|
20240925,131100,36428596,733,733,733,733,1
|
|
20240925,131000,36427863,733,733,733,732,9
|
|
20240925,130900,36421268,733,733,733,733,1
|
|
20240925,130800,36420535,731,731,731,731,0
|
|
20240925,130700,36420535,731,731,731,731,0
|
|
20240925,130600,36420535,731,731,731,731,0
|
|
20240925,130500,36420535,731,731,731,731,0
|
|
20240925,130400,36420535,731,731,731,731,1
|
|
20240925,130300,36419804,733,733,733,733,0
|
|
20240925,130200,36419804,733,733,733,733,0
|
|
20240925,130100,36419804,733,733,733,733,2
|
|
20240925,130000,36418338,733,733,733,733,0
|
|
20240925,125900,36418338,733,733,733,733,0
|
|
20240925,125800,36418338,733,733,733,733,0
|
|
20240925,125700,36418338,733,733,733,733,0
|
|
20240925,125600,36418338,733,733,733,733,0
|
|
20240925,125500,36418338,733,732,733,732,683
|
|
20240925,125400,35917867,732,732,732,732,0
|
|
20240925,125300,35917867,732,732,732,732,0
|
|
20240925,125200,35917867,732,732,732,732,0
|
|
20240925,125100,35917867,732,732,732,732,0
|
|
20240925,125000,35917867,732,732,732,732,0
|
|
20240925,124900,35917867,732,732,732,732,0
|
|
20240925,124800,35917867,732,732,732,732,0
|
|
20240925,124700,35917867,732,732,732,732,2
|
|
20240925,124600,35916403,732,732,732,732,0
|
|
20240925,124500,35916403,732,732,732,732,0
|
|
20240925,124400,35916403,732,732,732,732,0
|
|
20240925,124300,35916403,732,732,732,732,0
|
|
20240925,124200,35916403,732,732,732,732,6
|
|
20240925,124100,35912011,731,731,731,731,0
|
|
20240925,124000,35912011,731,732,732,731,140
|
|
20240925,123900,35809557,732,733,733,732,36
|
|
20240925,123800,35783175,733,733,733,733,0
|
|
20240925,123700,35783175,733,733,733,733,0
|
|
20240925,123600,35783175,733,733,733,733,0
|
|
20240925,123500,35783175,733,733,733,733,0
|
|
20240925,123400,35783175,733,733,733,733,0
|
|
20240925,123300,35783175,733,733,733,733,0
|
|
20240925,123200,35783175,733,733,733,733,1
|
|
20240925,123100,35782442,733,733,733,733,0
|
|
20240925,123000,35782442,733,733,733,733,0
|
|
20240925,122900,35782442,733,733,733,733,0
|
|
20240925,122800,35782442,733,733,733,733,0
|
|
20240925,122700,35782442,733,733,733,733,0
|
|
20240925,122600,35782442,733,733,733,733,0
|
|
20240925,122500,35782442,733,733,733,733,0
|
|
20240925,122400,35782442,733,733,733,733,1
|
|
20240925,122300,35781709,733,733,733,733,0
|
|
20240925,122200,35781709,733,733,733,733,0
|
|
20240925,122100,35781709,733,733,733,733,0
|
|
20240925,122000,35781709,733,733,733,733,0
|
|
20240925,121900,35781709,733,733,733,733,0
|
|
20240925,121800,35781709,733,734,734,733,1033
|
|
20240925,121700,35024487,734,734,734,734,1
|
|
20240925,121600,35023753,734,734,734,734,0
|
|
20240925,121500,35023753,734,734,734,734,10
|
|
20240925,121400,35016413,734,734,734,734,0
|
|
20240925,121300,35016413,734,734,734,734,2
|
|
20240925,121200,35014945,734,734,734,734,0
|
|
20240925,121100,35014945,734,734,734,734,1
|
|
20240925,121000,35014211,734,734,734,734,0
|
|
20240925,120900,35014211,734,734,734,734,0
|
|
20240925,120800,35014211,734,734,734,734,0
|
|
20240925,120700,35014211,734,734,734,734,0
|
|
20240925,120600,35014211,734,734,734,734,0
|
|
20240925,120500,35014211,734,734,734,734,2
|
|
20240925,120400,35012743,732,732,732,732,0
|
|
20240925,120300,35012743,732,732,732,732,0
|
|
20240925,120200,35012743,732,733,733,732,477
|
|
20240925,120100,34663138,733,733,733,733,0
|
|
20240925,120000,34663138,733,733,733,733,0
|
|
20240925,115900,34663138,733,733,733,733,1
|
|
20240925,115800,34662405,733,733,733,733,0
|
|
20240925,115700,34662405,733,733,733,733,0
|
|
20240925,115600,34662405,733,733,733,733,0
|
|
20240925,115500,34662405,733,734,734,733,5
|
|
20240925,115400,34658737,733,733,733,733,0
|
|
20240925,115300,34658737,733,733,733,733,1
|
|
20240925,115200,34658004,733,734,735,733,7
|
|
20240925,115100,34652866,733,733,733,733,1
|
|
20240925,115000,34652133,733,733,733,733,0
|
|
20240925,114900,34652133,733,733,733,733,1
|
|
20240925,114800,34651400,733,733,733,733,1
|
|
20240925,114700,34650667,735,734,735,734,8
|
|
20240925,114600,34644794,734,734,734,734,0
|
|
20240925,114500,34644794,734,734,734,734,0
|
|
20240925,114400,34644794,734,734,734,734,0
|
|
20240925,114300,34644794,734,734,734,734,0
|
|
20240925,114200,34644794,734,734,734,734,0
|
|
20240925,114100,34644794,734,734,734,734,3
|
|
20240925,114000,34642592,732,732,732,732,0
|
|
20240925,113900,34642592,732,732,732,732,0
|
|
20240925,113800,34642592,732,732,732,732,0
|
|
20240925,113700,34642592,732,732,732,732,1
|
|
20240925,113600,34641860,732,732,732,732,1
|
|
20240925,113500,34641128,732,732,732,732,0
|
|
20240925,113400,34641128,732,732,732,732,0
|
|
20240925,113300,34641128,732,732,732,732,3029
|
|
20240925,113200,32423900,732,732,732,732,0
|
|
20240925,113100,32423900,732,732,732,732,0
|
|
20240925,113000,32423900,732,732,732,732,1
|
|
20240925,112900,32423168,731,731,731,731,1
|
|
20240925,112800,32422437,732,732,732,732,50
|
|
20240925,112700,32385837,731,731,731,731,100
|
|
20240925,112600,32312737,732,732,732,732,0
|
|
20240925,112500,32312737,732,732,732,732,1
|
|
20240925,112400,32312005,732,732,732,732,0
|
|
20240925,112300,32312005,732,732,732,732,4
|
|
20240925,112200,32309077,732,732,732,731,43
|
|
20240925,112100,32277640,731,731,731,731,1
|
|
20240925,112000,32276909,732,732,732,732,0
|
|
20240925,111900,32276909,732,732,732,732,200
|
|
20240925,111800,32130509,732,732,732,732,0
|
|
20240925,111700,32130509,732,732,732,732,0
|
|
20240925,111600,32130509,732,732,732,732,0
|
|
20240925,111500,32130509,732,732,732,732,0
|
|
20240925,111400,32130509,732,732,732,732,0
|
|
20240925,111300,32130509,732,732,732,732,150
|
|
20240925,111200,32020709,732,732,732,732,0
|
|
20240925,111100,32020709,732,732,732,732,0
|
|
20240925,111000,32020709,732,732,732,732,0
|
|
20240925,110900,32020709,732,732,732,732,0
|
|
20240925,110800,32020709,732,732,732,732,0
|
|
20240925,110700,32020709,732,732,732,732,0
|
|
20240925,110600,32020709,732,732,732,732,0
|
|
20240925,110500,32020709,732,732,732,732,0
|
|
20240925,110400,32020709,732,732,732,732,0
|
|
20240925,110300,32020709,732,732,732,732,0
|
|
20240925,110200,32020709,732,732,732,732,0
|
|
20240925,110100,32020709,732,732,732,732,1
|
|
20240925,110000,32019977,732,732,732,732,0
|
|
20240925,105900,32019977,732,732,732,732,0
|
|
20240925,105800,32019977,732,732,732,732,0
|
|
20240925,105700,32019977,732,732,732,732,0
|
|
20240925,105600,32019977,732,732,732,732,0
|
|
20240925,105500,32019977,732,732,732,732,0
|
|
20240925,105400,32019977,732,732,732,732,1
|
|
20240925,105300,32019245,732,732,732,732,0
|
|
20240925,105200,32019245,732,732,732,732,1
|
|
20240925,105100,32018513,732,732,732,732,0
|
|
20240925,105000,32018513,732,732,732,732,2
|
|
20240925,104900,32017049,732,732,732,732,1
|
|
20240925,104800,32016317,732,732,732,732,8
|
|
20240925,104700,32010461,732,732,732,732,0
|
|
20240925,104600,32010461,732,732,732,732,0
|
|
20240925,104500,32010461,732,732,732,732,1
|
|
20240925,104400,32009729,732,732,732,732,0
|
|
20240925,104300,32009729,732,732,732,732,0
|
|
20240925,104200,32009729,732,732,732,732,51
|
|
20240925,104100,31972397,732,732,732,732,0
|
|
20240925,104000,31972397,732,732,732,732,0
|
|
20240925,103900,31972397,732,732,732,732,0
|
|
20240925,103800,31972397,732,731,732,731,51
|
|
20240925,103700,31935115,732,732,732,732,20
|
|
20240925,103600,31920475,732,732,732,732,0
|
|
20240925,103500,31920475,732,732,734,732,508
|
|
20240925,103400,31548611,732,732,732,732,0
|
|
20240925,103300,31548611,732,732,732,732,0
|
|
20240925,103200,31548611,732,732,732,732,1
|
|
20240925,103100,31547879,732,732,732,732,0
|
|
20240925,103000,31547879,732,732,732,732,0
|
|
20240925,102900,31547879,732,732,732,732,10
|
|
20240925,102800,31540559,732,732,732,732,0
|
|
20240925,102700,31540559,732,732,732,732,2
|
|
20240925,102600,31539095,732,731,732,731,2
|
|
20240925,102500,31537632,731,731,731,731,0
|
|
20240925,102400,31537632,731,731,731,731,0
|
|
20240925,102300,31537632,731,731,731,731,0
|
|
20240925,102200,31537632,731,731,731,731,0
|
|
20240925,102100,31537632,731,731,731,731,0
|
|
20240925,102000,31537632,731,729,731,729,37
|
|
20240925,101900,31510587,731,731,731,731,0
|
|
20240925,101800,31510587,731,731,731,731,10
|
|
20240925,101700,31503277,731,731,731,731,0
|
|
20240925,101600,31503277,731,731,731,731,2
|
|
20240925,101500,31501815,730,730,730,730,430
|
|
20240925,101400,31187915,730,730,730,730,18671
|
|
20240925,101300,17558085,731,731,731,730,40
|
|
20240925,101200,17528878,732,732,732,732,60
|
|
20240925,101100,17484958,737,732,737,732,1005
|
|
20240925,101000,16748221,731,731,731,731,1
|
|
20240925,100900,16747490,730,730,730,730,1
|
|
20240925,100800,16746760,730,730,730,730,0
|
|
20240925,100700,16746760,730,730,730,730,81
|
|
20240925,100600,16687630,730,730,730,730,4
|
|
20240925,100500,16684710,730,730,730,730,0
|
|
20240925,100400,16684710,730,730,730,730,0
|
|
20240925,100300,16684710,730,730,730,730,3
|
|
20240925,100200,16682520,730,730,730,730,4
|
|
20240925,100100,16679600,730,730,730,730,2
|
|
20240925,100000,16678140,729,729,729,729,777
|
|
20240925,095900,16111707,729,729,729,729,1
|
|
20240925,095800,16110978,729,729,729,729,0
|
|
20240925,095700,16110978,729,729,729,729,3
|
|
20240925,095600,16108791,728,728,728,728,1
|
|
20240925,095500,16108063,729,729,729,729,0
|
|
20240925,095400,16108063,729,729,729,729,0
|
|
20240925,095300,16108063,729,729,729,729,0
|
|
20240925,095200,16108063,729,729,729,729,1
|
|
20240925,095100,16107334,730,732,732,730,26
|
|
20240925,095000,16088314,732,730,732,730,559
|
|
20240925,094900,15680240,730,729,730,729,1439
|
|
20240925,094800,14629771,730,730,730,730,0
|
|
20240925,094700,14629771,730,730,730,730,2
|
|
20240925,094600,14628311,729,729,730,724,728
|
|
20240925,094500,14100005,730,730,730,730,0
|
|
20240925,094400,14100005,730,730,730,730,1
|
|
20240925,094300,14099275,730,729,730,729,31
|
|
20240925,094200,14076674,729,729,729,729,0
|
|
20240925,094100,14076674,729,729,729,729,25
|
|
20240925,094000,14058449,730,730,730,730,4
|
|
20240925,093900,14055529,730,730,730,730,5
|
|
20240925,093800,14051879,730,730,730,730,5
|
|
20240925,093700,14048229,730,729,730,729,22
|
|
20240925,093600,14032190,729,730,730,729,128
|
|
20240925,093500,13938832,730,730,730,730,30
|
|
20240925,093400,13916932,730,730,730,730,44
|
|
20240925,093300,13884812,730,730,730,730,6
|
|
20240925,093200,13880432,730,730,730,730,102
|
|
20240925,093100,13805972,730,730,730,730,7
|
|
20240925,093000,13800862,730,730,730,730,7
|
|
20240925,092900,13795752,730,730,730,730,0
|
|
20240925,092800,13795752,730,730,730,730,0
|
|
20240925,092700,13795752,730,730,730,730,0
|
|
20240925,092600,13795752,730,730,730,730,1
|
|
20240925,092500,13795022,728,728,728,728,762
|
|
20240925,092400,13240286,728,727,728,727,113
|
|
20240925,092300,13158131,727,727,727,727,385
|
|
20240925,092200,12878236,727,724,728,724,290
|
|
20240925,092100,12667683,724,724,724,724,1245
|
|
20240925,092000,11766303,724,724,724,724,1381
|
|
20240925,091900,10766459,724,725,725,724,51
|
|
20240925,091800,10729485,725,725,725,725,0
|
|
20240925,091700,10729485,725,725,725,725,1002
|
|
20240925,091600,10003035,721,722,722,721,2384
|
|
20240925,091500,8283275,722,725,725,722,4221
|
|
20240925,091400,5229114,726,726,726,726,0
|
|
20240925,091300,5229114,726,726,726,726,290
|
|
20240925,091200,5018574,727,727,727,727,0
|
|
20240925,091100,5018574,727,727,727,727,570
|
|
20240925,091000,4604184,728,727,728,727,495
|
|
20240925,090900,4244218,728,728,728,728,0
|
|
20240925,090800,4244218,728,728,728,728,41
|
|
20240925,090700,4214370,728,728,728,728,0
|
|
20240925,090600,4214370,728,728,728,728,36
|
|
20240925,090500,4188162,730,730,730,730,0
|
|
20240925,090400,4188162,730,730,730,730,1
|
|
20240925,090300,4187432,729,729,729,729,635
|
|
20240925,090200,3724517,730,730,730,730,24
|
|
20240925,090100,3706997,730,732,732,730,5068
|
|
20240925,090000,7330,733,733,733,733,10
|