652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194900,130957157,776,776,776,776,2588
|
|
20240722,194800,130957157,776,776,776,776,0
|
|
20240722,194700,130957157,776,776,776,776,0
|
|
20240722,194600,130957157,776,776,776,776,0
|
|
20240722,194500,130957157,776,776,776,776,0
|
|
20240722,194400,130957157,776,776,776,776,0
|
|
20240722,194300,130957157,776,776,776,776,0
|
|
20240722,194200,130957157,776,776,776,776,0
|
|
20240722,194100,130957157,776,776,776,776,0
|
|
20240722,194000,130957157,776,776,776,776,0
|
|
20240722,193900,130957157,776,776,776,776,0
|
|
20240722,193800,130957157,776,776,776,776,0
|
|
20240722,193700,130957157,776,776,776,776,0
|
|
20240722,193600,130957157,776,776,776,776,0
|
|
20240722,193500,130957157,776,776,776,776,0
|
|
20240722,193400,130957157,776,776,776,776,0
|
|
20240722,193300,130957157,776,776,776,776,0
|
|
20240722,193200,130957157,776,776,776,776,0
|
|
20240722,193100,130957157,776,776,776,776,0
|
|
20240722,193000,130957157,776,776,776,776,0
|
|
20240722,192900,130957157,776,776,776,776,0
|
|
20240722,192800,130957157,776,776,776,776,0
|
|
20240722,192700,130957157,776,776,776,776,0
|
|
20240722,192600,130957157,776,776,776,776,0
|
|
20240722,192500,130957157,776,776,776,776,0
|
|
20240722,192400,130957157,776,776,776,776,0
|
|
20240722,192300,130957157,776,776,776,776,0
|
|
20240722,192200,130957157,776,776,776,776,0
|
|
20240722,192100,130957157,776,776,776,776,0
|
|
20240722,192000,130957157,776,776,776,776,0
|
|
20240722,191900,130957157,776,776,776,776,2588
|
|
20240722,191800,130957157,776,776,776,776,0
|
|
20240722,191700,130957157,776,776,776,776,0
|
|
20240722,191600,130957157,776,776,776,776,0
|
|
20240722,191500,130957157,776,776,776,776,0
|
|
20240722,191400,130957157,776,776,776,776,0
|
|
20240722,191300,130957157,776,776,776,776,0
|
|
20240722,191200,130957157,776,776,776,776,0
|
|
20240722,191100,130957157,776,776,776,776,0
|
|
20240722,191000,130957157,776,776,776,776,0
|
|
20240722,190900,130957157,776,776,776,776,0
|
|
20240722,190800,130957157,776,776,776,776,0
|
|
20240722,190700,130957157,776,776,776,776,0
|
|
20240722,190600,130957157,776,776,776,776,0
|
|
20240722,190500,130957157,776,776,776,776,0
|
|
20240722,190400,130957157,776,776,776,776,0
|
|
20240722,190300,130957157,776,776,776,776,0
|
|
20240722,190200,130957157,776,776,776,776,0
|
|
20240722,190100,130957157,776,776,776,776,0
|
|
20240722,190000,130957157,776,776,776,776,0
|
|
20240722,185900,130957157,776,776,776,776,0
|
|
20240722,185800,130957157,776,776,776,776,0
|
|
20240722,185700,130957157,776,776,776,776,0
|
|
20240722,185600,130957157,776,776,776,776,0
|
|
20240722,185500,130957157,776,776,776,776,0
|
|
20240722,185400,130957157,776,776,776,776,0
|
|
20240722,185300,130957157,776,776,776,776,0
|
|
20240722,185200,130957157,776,776,776,776,0
|
|
20240722,185100,130957157,776,776,776,776,0
|
|
20240722,185000,130957157,776,776,776,776,0
|
|
20240722,184900,130957157,776,776,776,776,2588
|
|
20240722,184800,130957157,776,776,776,776,0
|
|
20240722,184700,130957157,776,776,776,776,0
|
|
20240722,184600,130957157,776,776,776,776,0
|
|
20240722,184500,130957157,776,776,776,776,0
|
|
20240722,184400,130957157,776,776,776,776,0
|
|
20240722,184300,130957157,776,776,776,776,0
|
|
20240722,184200,130957157,776,776,776,776,0
|
|
20240722,184100,130957157,776,776,776,776,0
|
|
20240722,184000,130957157,776,776,776,776,0
|
|
20240722,183900,130957157,776,776,776,776,0
|
|
20240722,183800,130957157,776,776,776,776,0
|
|
20240722,183700,130957157,776,776,776,776,0
|
|
20240722,183600,130957157,776,776,776,776,0
|
|
20240722,183500,130957157,776,776,776,776,0
|
|
20240722,183400,130957157,776,776,776,776,0
|
|
20240722,183300,130957157,776,776,776,776,0
|
|
20240722,183200,130957157,776,776,776,776,0
|
|
20240722,183100,130957157,776,776,776,776,0
|
|
20240722,183000,130957157,776,776,776,776,0
|
|
20240722,182900,130957157,776,776,776,776,0
|
|
20240722,182800,130957157,776,776,776,776,0
|
|
20240722,182700,130957157,776,776,776,776,0
|
|
20240722,182600,130957157,776,776,776,776,0
|
|
20240722,182500,130957157,776,776,776,776,0
|
|
20240722,182400,130957157,776,776,776,776,0
|
|
20240722,182300,130957157,776,776,776,776,0
|
|
20240722,182200,130957157,776,776,776,776,0
|
|
20240722,182100,130957157,776,776,776,776,0
|
|
20240722,182000,130957157,776,776,776,776,0
|
|
20240722,181900,130957157,776,776,776,776,2588
|
|
20240722,181800,130957157,776,776,776,776,0
|
|
20240722,181700,130957157,776,776,776,776,0
|
|
20240722,181600,130957157,776,776,776,776,0
|
|
20240722,181500,130957157,776,776,776,776,0
|
|
20240722,181400,130957157,776,776,776,776,0
|
|
20240722,181300,130957157,776,776,776,776,0
|
|
20240722,181200,130957157,776,776,776,776,0
|
|
20240722,181100,130957157,776,776,776,776,0
|
|
20240722,181000,130957157,776,776,776,776,0
|
|
20240722,180900,130957157,776,776,776,776,0
|
|
20240722,180800,130957157,776,776,776,776,0
|
|
20240722,180700,130957157,776,776,776,776,0
|
|
20240722,180600,130957157,776,776,776,776,0
|
|
20240722,180500,130957157,776,776,776,776,0
|
|
20240722,180400,130957157,776,776,776,776,0
|
|
20240722,180300,130957157,776,776,776,776,0
|
|
20240722,180200,130957157,776,776,776,776,0
|
|
20240722,180100,130957157,776,776,776,776,0
|
|
20240722,180000,130957157,776,776,776,776,0
|
|
20240722,175900,130957157,776,776,776,776,0
|
|
20240722,175800,130957157,776,776,776,776,0
|
|
20240722,175700,130957157,776,776,776,776,0
|
|
20240722,175600,130957157,776,776,776,776,0
|
|
20240722,175500,130957157,776,776,776,776,0
|
|
20240722,175400,130957157,776,776,776,776,0
|
|
20240722,175300,130957157,776,776,776,776,0
|
|
20240722,175200,130957157,776,776,776,776,0
|
|
20240722,175100,130957157,776,776,776,776,0
|
|
20240722,175000,130957157,776,776,776,776,0
|
|
20240722,174900,130957157,776,776,776,776,2588
|
|
20240722,174800,130957157,776,776,776,776,0
|
|
20240722,174700,130957157,776,776,776,776,0
|
|
20240722,174600,130957157,776,776,776,776,0
|
|
20240722,174500,130957157,776,776,776,776,0
|
|
20240722,174400,130957157,776,776,776,776,0
|
|
20240722,174300,130957157,776,776,776,776,0
|
|
20240722,174200,130957157,776,776,776,776,0
|
|
20240722,174100,130957157,776,776,776,776,0
|
|
20240722,174000,130957157,776,776,776,776,0
|
|
20240722,173900,130957157,776,776,776,776,0
|
|
20240722,173800,130957157,776,776,776,776,0
|
|
20240722,173700,130957157,776,776,776,776,0
|
|
20240722,173600,130957157,776,776,776,776,0
|
|
20240722,173500,130957157,776,776,776,776,0
|
|
20240722,173400,130957157,776,776,776,776,0
|
|
20240722,173300,130957157,776,776,776,776,0
|
|
20240722,173200,130957157,776,776,776,776,0
|
|
20240722,173100,130957157,776,776,776,776,0
|
|
20240722,173000,130957157,776,776,776,776,0
|
|
20240722,172900,130957157,776,776,776,776,0
|
|
20240722,172800,130957157,776,776,776,776,0
|
|
20240722,172700,130957157,776,776,776,776,0
|
|
20240722,172600,130957157,776,776,776,776,0
|
|
20240722,172500,130957157,776,776,776,776,0
|
|
20240722,172400,130957157,776,776,776,776,0
|
|
20240722,172300,130957157,776,776,776,776,0
|
|
20240722,172200,130957157,776,776,776,776,0
|
|
20240722,172100,130957157,776,776,776,776,0
|
|
20240722,172000,130957157,776,776,776,776,0
|
|
20240722,171900,130957157,776,776,776,776,2588
|
|
20240722,171800,130957157,776,776,776,776,0
|
|
20240722,171700,130957157,776,776,776,776,0
|
|
20240722,171600,130957157,776,776,776,776,0
|
|
20240722,171500,130957157,776,776,776,776,0
|
|
20240722,171400,130957157,776,776,776,776,0
|
|
20240722,171300,130957157,776,776,776,776,0
|
|
20240722,171200,130957157,776,776,776,776,0
|
|
20240722,171100,130957157,776,776,776,776,0
|
|
20240722,171000,130957157,776,776,776,776,0
|
|
20240722,170900,130957157,776,776,776,776,0
|
|
20240722,170800,130957157,776,776,776,776,0
|
|
20240722,170700,130957157,776,776,776,776,0
|
|
20240722,170600,130957157,776,776,776,776,0
|
|
20240722,170500,130957157,776,776,776,776,0
|
|
20240722,170400,130957157,776,776,776,776,0
|
|
20240722,170300,130957157,776,776,776,776,0
|
|
20240722,170200,130957157,776,776,776,776,0
|
|
20240722,170100,130957157,776,776,776,776,0
|
|
20240722,170000,130957157,776,776,776,776,0
|
|
20240722,165900,130957157,776,776,776,776,0
|
|
20240722,165800,130957157,776,776,776,776,0
|
|
20240722,165700,130957157,776,776,776,776,0
|
|
20240722,165600,130957157,776,776,776,776,0
|
|
20240722,165500,130957157,776,776,776,776,0
|
|
20240722,165400,130957157,776,776,776,776,0
|
|
20240722,165300,130957157,776,776,776,776,0
|
|
20240722,165200,130957157,776,776,776,776,0
|
|
20240722,165100,130957157,776,776,776,776,0
|
|
20240722,165000,130957157,776,776,776,776,0
|
|
20240722,164900,130957157,776,776,776,776,2588
|
|
20240722,164800,130957157,776,776,776,776,0
|
|
20240722,164700,130957157,776,776,776,776,0
|
|
20240722,164600,130957157,776,776,776,776,0
|
|
20240722,164500,130957157,776,776,776,776,0
|
|
20240722,164400,130957157,776,776,776,776,0
|
|
20240722,164300,130957157,776,776,776,776,0
|
|
20240722,164200,130957157,776,776,776,776,0
|
|
20240722,164100,130957157,776,776,776,776,0
|
|
20240722,164000,130957157,776,776,776,776,0
|
|
20240722,163900,130957157,776,776,776,776,0
|
|
20240722,163800,130957157,776,776,776,776,0
|
|
20240722,163700,130957157,776,776,776,776,0
|
|
20240722,163600,130957157,776,776,776,776,0
|
|
20240722,163500,130957157,776,776,776,776,0
|
|
20240722,163400,130957157,776,776,776,776,0
|
|
20240722,163300,130957157,776,776,776,776,0
|
|
20240722,163200,130957157,776,776,776,776,0
|
|
20240722,163100,130957157,776,776,776,776,0
|
|
20240722,163000,130957157,776,776,776,776,0
|
|
20240722,162900,130957157,776,776,776,776,0
|
|
20240722,162800,130957157,776,776,776,776,0
|
|
20240722,162700,130957157,776,776,776,776,0
|
|
20240722,162600,130957157,776,776,776,776,0
|
|
20240722,162500,130957157,776,776,776,776,0
|
|
20240722,162400,130957157,776,776,776,776,0
|
|
20240722,162300,130957157,776,776,776,776,0
|
|
20240722,162200,130957157,776,776,776,776,0
|
|
20240722,162100,130957157,776,776,776,776,0
|
|
20240722,162000,130957157,776,776,776,776,0
|
|
20240722,161900,130957157,776,776,776,776,2588
|
|
20240722,161800,130957157,776,776,776,776,0
|
|
20240722,161700,130957157,776,776,776,776,0
|
|
20240722,161600,130957157,776,776,776,776,0
|
|
20240722,161500,130957157,776,776,776,776,0
|
|
20240722,161400,130957157,776,776,776,776,0
|
|
20240722,161300,130957157,776,776,776,776,0
|
|
20240722,161200,130957157,776,776,776,776,0
|
|
20240722,161100,130957157,776,776,776,776,0
|
|
20240722,161000,130957157,776,776,776,776,0
|
|
20240722,160900,130957157,776,776,776,776,0
|
|
20240722,160800,130957157,776,776,776,776,0
|
|
20240722,160700,130957157,776,776,776,776,0
|
|
20240722,160600,130957157,776,776,776,776,0
|
|
20240722,160500,130957157,776,776,776,776,0
|
|
20240722,160400,130957157,776,776,776,776,0
|
|
20240722,160300,130957157,776,776,776,776,0
|
|
20240722,160200,130957157,776,776,776,776,0
|
|
20240722,160100,130957157,776,776,776,776,0
|
|
20240722,160000,130957157,776,776,776,776,0
|
|
20240722,155900,130957157,776,776,776,776,0
|
|
20240722,155800,130957157,776,776,776,776,0
|
|
20240722,155700,130957157,776,776,776,776,0
|
|
20240722,155600,130957157,776,776,776,776,0
|
|
20240722,155500,130957157,776,776,776,776,0
|
|
20240722,155400,130957157,776,776,776,776,0
|
|
20240722,155300,130957157,776,776,776,776,0
|
|
20240722,155200,130957157,776,776,776,776,0
|
|
20240722,155100,130957157,776,776,776,776,0
|
|
20240722,155000,130957157,776,776,776,776,0
|
|
20240722,154900,130957157,776,776,776,776,2588
|
|
20240722,154800,130957157,776,776,776,776,0
|
|
20240722,154700,130957157,776,776,776,776,0
|
|
20240722,154600,130957157,776,776,776,776,0
|
|
20240722,154500,130957157,776,776,776,776,0
|
|
20240722,154400,130957157,776,776,776,776,0
|
|
20240722,154300,130957157,776,776,776,776,0
|
|
20240722,154200,130957157,776,776,776,776,0
|
|
20240722,154100,130957157,776,776,776,776,0
|
|
20240722,154000,130957157,776,776,776,776,0
|
|
20240722,153900,130957157,776,776,776,776,0
|
|
20240722,153800,130957157,776,776,776,776,0
|
|
20240722,153700,130957157,776,776,776,776,0
|
|
20240722,153600,130957157,776,776,776,776,0
|
|
20240722,153500,130957157,776,776,776,776,0
|
|
20240722,153400,130957157,776,776,776,776,0
|
|
20240722,153300,130957157,776,776,776,776,0
|
|
20240722,153200,130957157,776,776,776,776,0
|
|
20240722,153100,130957157,776,776,776,776,0
|
|
20240722,153000,130957157,776,776,776,776,2588
|
|
20240722,152900,128948869,777,777,777,777,0
|
|
20240722,152800,128948869,777,777,777,777,0
|
|
20240722,152700,128948869,777,777,777,777,0
|
|
20240722,152600,128948869,777,777,777,777,0
|
|
20240722,152500,128948869,777,777,777,777,0
|
|
20240722,152400,128948869,777,777,777,777,0
|
|
20240722,152300,128948869,777,777,777,777,0
|
|
20240722,152200,128948869,777,777,777,777,0
|
|
20240722,152100,128948869,777,777,777,777,0
|
|
20240722,152000,128948869,777,777,777,777,0
|
|
20240722,151900,128948869,777,777,777,777,0
|
|
20240722,151800,128948869,777,777,777,777,0
|
|
20240722,151700,128948869,777,776,777,775,3001
|
|
20240722,151600,126622705,776,775,776,775,111
|
|
20240722,151500,126536579,776,776,776,776,0
|
|
20240722,151400,126536579,776,776,776,776,1
|
|
20240722,151300,126535803,777,777,777,777,1
|
|
20240722,151200,126535026,775,776,776,775,3000
|
|
20240722,151100,124210002,777,777,777,777,0
|
|
20240722,151000,124210002,777,777,777,777,0
|
|
20240722,150900,124210002,777,777,777,777,0
|
|
20240722,150800,124210002,777,777,777,777,2
|
|
20240722,150700,124208448,776,776,776,776,599
|
|
20240722,150600,123743624,777,777,777,777,160
|
|
20240722,150500,123619304,777,777,777,777,0
|
|
20240722,150400,123619304,777,777,777,777,0
|
|
20240722,150300,123619304,777,777,777,777,0
|
|
20240722,150200,123619304,777,777,777,777,1039
|
|
20240722,150100,122812001,777,777,777,777,0
|
|
20240722,150000,122812001,777,777,777,777,100
|
|
20240722,145900,122734301,776,776,776,776,430
|
|
20240722,145800,122400621,777,777,777,777,60
|
|
20240722,145700,122354001,777,777,777,777,6
|
|
20240722,145600,122349339,776,776,776,776,3
|
|
20240722,145500,122347011,776,776,776,776,0
|
|
20240722,145400,122347011,776,776,776,776,502
|
|
20240722,145300,121957459,776,776,776,776,61
|
|
20240722,145200,121910123,774,775,775,774,2500
|
|
20240722,145100,119975073,776,776,776,776,0
|
|
20240722,145000,119975073,776,775,776,775,2001
|
|
20240722,144900,118424297,775,775,775,775,0
|
|
20240722,144800,118424297,775,774,775,774,371
|
|
20240722,144700,118137132,775,775,775,775,0
|
|
20240722,144600,118137132,775,775,775,775,0
|
|
20240722,144500,118137132,775,775,775,775,1089
|
|
20240722,144400,117293157,776,776,776,776,15
|
|
20240722,144300,117281517,776,776,776,776,0
|
|
20240722,144200,117281517,776,776,776,776,0
|
|
20240722,144100,117281517,776,776,776,776,0
|
|
20240722,144000,117281517,776,776,776,776,0
|
|
20240722,143900,117281517,776,776,776,776,0
|
|
20240722,143800,117281517,776,776,776,776,47
|
|
20240722,143700,117245045,776,776,776,776,300
|
|
20240722,143600,117012245,776,776,776,776,10
|
|
20240722,143500,117004485,776,776,776,776,3386
|
|
20240722,143400,114376949,776,776,776,776,0
|
|
20240722,143300,114376949,776,776,776,776,1
|
|
20240722,143200,114376173,775,775,775,775,0
|
|
20240722,143100,114376173,775,775,775,775,0
|
|
20240722,143000,114376173,775,775,775,775,1
|
|
20240722,142900,114375398,776,776,776,776,1
|
|
20240722,142800,114374622,776,776,776,776,709
|
|
20240722,142700,113824438,777,777,777,777,0
|
|
20240722,142600,113824438,777,777,777,777,0
|
|
20240722,142500,113824438,777,777,777,777,0
|
|
20240722,142400,113824438,777,777,777,777,79
|
|
20240722,142300,113763055,777,777,777,777,0
|
|
20240722,142200,113763055,777,777,777,777,0
|
|
20240722,142100,113763055,777,777,777,777,0
|
|
20240722,142000,113763055,777,777,777,777,0
|
|
20240722,141900,113763055,777,777,777,777,0
|
|
20240722,141800,113763055,777,777,777,777,1
|
|
20240722,141700,113762278,776,777,777,776,20
|
|
20240722,141600,113746745,776,776,776,776,0
|
|
20240722,141500,113746745,776,776,776,776,0
|
|
20240722,141400,113746745,776,776,776,776,0
|
|
20240722,141300,113746745,776,776,776,776,200
|
|
20240722,141200,113591545,777,777,777,777,0
|
|
20240722,141100,113591545,777,777,777,777,0
|
|
20240722,141000,113591545,777,777,777,777,0
|
|
20240722,140900,113591545,777,777,777,777,0
|
|
20240722,140800,113591545,777,777,777,777,1
|
|
20240722,140700,113590768,777,777,777,777,0
|
|
20240722,140600,113590768,777,777,777,777,0
|
|
20240722,140500,113590768,777,777,777,777,1
|
|
20240722,140400,113589991,777,777,777,777,1
|
|
20240722,140300,113589214,776,776,776,776,0
|
|
20240722,140200,113589214,776,776,776,776,0
|
|
20240722,140100,113589214,776,776,776,776,0
|
|
20240722,140000,113589214,776,777,777,776,3
|
|
20240722,135900,113586884,776,777,777,776,13
|
|
20240722,135800,113576784,776,776,776,776,0
|
|
20240722,135700,113576784,776,776,776,776,0
|
|
20240722,135600,113576784,776,776,776,776,0
|
|
20240722,135500,113576784,776,776,776,776,0
|
|
20240722,135400,113576784,776,775,776,775,478
|
|
20240722,135300,113205857,776,776,776,776,0
|
|
20240722,135200,113205857,776,776,776,776,0
|
|
20240722,135100,113205857,776,776,776,776,0
|
|
20240722,135000,113205857,776,776,776,776,0
|
|
20240722,134900,113205857,776,776,776,776,0
|
|
20240722,134800,113205857,776,775,776,775,6
|
|
20240722,134700,113201206,776,775,776,775,854
|
|
20240722,134600,112539350,775,775,775,775,0
|
|
20240722,134500,112539350,775,775,775,775,52
|
|
20240722,134400,112499050,776,776,776,776,451
|
|
20240722,134300,112149074,776,776,776,776,15
|
|
20240722,134200,112137434,776,776,776,776,0
|
|
20240722,134100,112137434,776,776,776,776,0
|
|
20240722,134000,112137434,776,776,776,776,0
|
|
20240722,133900,112137434,776,776,776,776,4
|
|
20240722,133800,112134330,776,776,776,776,200
|
|
20240722,133700,111979130,776,776,776,776,13
|
|
20240722,133600,111969042,776,774,776,774,51
|
|
20240722,133500,111929566,776,776,776,776,10
|
|
20240722,133400,111921806,776,776,776,776,0
|
|
20240722,133300,111921806,776,775,776,775,839
|
|
20240722,133200,111271568,776,776,776,776,306
|
|
20240722,133100,111034112,777,777,777,777,0
|
|
20240722,133000,111034112,777,777,777,777,0
|
|
20240722,132900,111034112,777,777,777,777,0
|
|
20240722,132800,111034112,777,777,777,777,0
|
|
20240722,132700,111034112,777,777,777,777,0
|
|
20240722,132600,111034112,777,777,777,777,0
|
|
20240722,132500,111034112,777,777,777,777,11
|
|
20240722,132400,111025565,778,778,778,778,0
|
|
20240722,132300,111025565,778,778,778,778,0
|
|
20240722,132200,111025565,778,778,778,778,0
|
|
20240722,132100,111025565,778,778,778,778,0
|
|
20240722,132000,111025565,778,778,778,778,1
|
|
20240722,131900,111024787,778,778,778,778,24
|
|
20240722,131800,111006115,778,778,778,778,0
|
|
20240722,131700,111006115,778,778,778,778,2
|
|
20240722,131600,111004559,779,779,779,779,0
|
|
20240722,131500,111004559,779,779,779,779,1
|
|
20240722,131400,111003780,775,775,775,775,0
|
|
20240722,131300,111003780,775,779,779,775,238
|
|
20240722,131200,110819318,779,779,779,779,0
|
|
20240722,131100,110819318,779,779,779,779,0
|
|
20240722,131000,110819318,779,779,779,779,0
|
|
20240722,130900,110819318,779,779,779,779,0
|
|
20240722,130800,110819318,779,779,779,779,0
|
|
20240722,130700,110819318,779,779,779,779,0
|
|
20240722,130600,110819318,779,779,779,779,11
|
|
20240722,130500,110810749,779,776,779,776,3
|
|
20240722,130400,110808415,775,775,775,775,0
|
|
20240722,130300,110808415,775,775,775,775,0
|
|
20240722,130200,110808415,775,775,775,775,92
|
|
20240722,130100,110737115,775,775,775,775,0
|
|
20240722,130000,110737115,775,775,775,775,1
|
|
20240722,125900,110736340,778,778,778,778,2601
|
|
20240722,125800,108712762,778,776,778,776,2539
|
|
20240722,125700,106739960,777,777,777,777,0
|
|
20240722,125600,106739960,777,777,777,777,0
|
|
20240722,125500,106739960,777,777,777,777,0
|
|
20240722,125400,106739960,777,776,777,776,193
|
|
20240722,125300,106590000,775,775,775,775,0
|
|
20240722,125200,106590000,775,775,775,775,0
|
|
20240722,125100,106590000,775,775,775,775,20
|
|
20240722,125000,106574500,776,776,776,776,0
|
|
20240722,124900,106574500,776,776,776,776,0
|
|
20240722,124800,106574500,776,776,776,776,36
|
|
20240722,124700,106546564,775,775,775,775,1
|
|
20240722,124600,106545789,777,777,777,777,0
|
|
20240722,124500,106545789,777,777,777,777,1
|
|
20240722,124400,106545012,776,776,776,776,0
|
|
20240722,124300,106545012,776,776,776,776,0
|
|
20240722,124200,106545012,776,776,776,776,14
|
|
20240722,124100,106534148,776,776,776,776,1
|
|
20240722,124000,106533372,775,775,775,775,0
|
|
20240722,123900,106533372,775,775,775,775,0
|
|
20240722,123800,106533372,775,775,775,775,0
|
|
20240722,123700,106533372,775,775,775,775,543
|
|
20240722,123600,106112547,774,774,774,774,5
|
|
20240722,123500,106108677,775,774,775,774,240
|
|
20240722,123400,105922797,773,774,774,773,2500
|
|
20240722,123300,103989230,775,775,775,775,188
|
|
20240722,123200,103843530,775,777,777,775,916
|
|
20240722,123100,103133570,775,775,775,775,387
|
|
20240722,123000,102833645,777,777,777,777,0
|
|
20240722,122900,102833645,777,777,777,777,0
|
|
20240722,122800,102833645,777,777,777,777,0
|
|
20240722,122700,102833645,777,777,777,777,0
|
|
20240722,122600,102833645,777,777,777,777,1
|
|
20240722,122500,102832868,777,777,777,777,0
|
|
20240722,122400,102832868,777,777,777,777,1
|
|
20240722,122300,102832091,776,776,776,776,378
|
|
20240722,122200,102538763,776,776,776,776,1
|
|
20240722,122100,102537987,776,776,776,776,20
|
|
20240722,122000,102522467,776,776,776,776,0
|
|
20240722,121900,102522467,776,776,776,776,0
|
|
20240722,121800,102522467,776,776,776,776,1
|
|
20240722,121700,102521691,775,775,775,775,142
|
|
20240722,121600,102411641,777,777,777,777,0
|
|
20240722,121500,102411641,777,777,777,777,0
|
|
20240722,121400,102411641,777,777,777,777,0
|
|
20240722,121300,102411641,777,777,777,777,0
|
|
20240722,121200,102411641,777,777,777,777,0
|
|
20240722,121100,102411641,777,777,777,777,0
|
|
20240722,121000,102411641,777,777,777,777,0
|
|
20240722,120900,102411641,777,777,777,777,0
|
|
20240722,120800,102411641,777,777,777,777,0
|
|
20240722,120700,102411641,777,777,777,777,41
|
|
20240722,120600,102379784,777,777,777,777,6
|
|
20240722,120500,102375122,777,777,777,777,0
|
|
20240722,120400,102375122,777,777,777,777,0
|
|
20240722,120300,102375122,777,777,777,777,0
|
|
20240722,120200,102375122,777,777,777,777,0
|
|
20240722,120100,102375122,777,777,777,777,0
|
|
20240722,120000,102375122,777,777,777,777,0
|
|
20240722,115900,102375122,777,777,777,777,0
|
|
20240722,115800,102375122,777,777,777,777,1
|
|
20240722,115700,102374345,774,774,774,774,0
|
|
20240722,115600,102374345,774,774,774,774,0
|
|
20240722,115500,102374345,774,780,780,774,6691
|
|
20240722,115400,97194543,780,780,780,780,167
|
|
20240722,115300,97064283,780,780,780,780,0
|
|
20240722,115200,97064283,780,780,780,780,0
|
|
20240722,115100,97064283,780,780,780,780,0
|
|
20240722,115000,97064283,780,780,780,780,0
|
|
20240722,114900,97064283,780,780,780,780,0
|
|
20240722,114800,97064283,780,780,780,780,0
|
|
20240722,114700,97064283,780,780,780,780,221
|
|
20240722,114600,96891903,780,780,780,780,0
|
|
20240722,114500,96891903,780,780,780,780,0
|
|
20240722,114400,96891903,780,780,780,780,5
|
|
20240722,114300,96888003,780,780,780,780,0
|
|
20240722,114200,96888003,780,780,780,780,0
|
|
20240722,114100,96888003,780,780,780,780,0
|
|
20240722,114000,96888003,780,780,780,780,1
|
|
20240722,113900,96887223,780,780,780,780,0
|
|
20240722,113800,96887223,780,780,780,780,0
|
|
20240722,113700,96887223,780,780,780,780,9
|
|
20240722,113600,96880203,780,780,780,780,0
|
|
20240722,113500,96880203,780,780,780,780,0
|
|
20240722,113400,96880203,780,780,780,780,0
|
|
20240722,113300,96880203,780,780,780,780,0
|
|
20240722,113200,96880203,780,780,780,780,0
|
|
20240722,113100,96880203,780,780,780,780,0
|
|
20240722,113000,96880203,780,780,780,780,0
|
|
20240722,112900,96880203,780,780,780,780,0
|
|
20240722,112800,96880203,780,780,780,780,0
|
|
20240722,112700,96880203,780,780,780,780,0
|
|
20240722,112600,96880203,780,776,780,776,243
|
|
20240722,112500,96691631,776,776,776,776,13
|
|
20240722,112400,96681543,776,775,776,775,1249
|
|
20240722,112300,95713566,775,775,775,775,7704
|
|
20240722,112200,89742966,776,776,776,776,0
|
|
20240722,112100,89742966,776,776,776,776,1
|
|
20240722,112000,89742190,779,779,779,779,0
|
|
20240722,111900,89742190,779,779,779,779,3
|
|
20240722,111800,89739853,779,779,779,779,1
|
|
20240722,111700,89739074,780,780,780,780,0
|
|
20240722,111600,89739074,780,775,780,775,474
|
|
20240722,111500,89371719,775,775,775,775,727
|
|
20240722,111400,88808294,775,775,775,775,0
|
|
20240722,111300,88808294,775,776,776,775,4000
|
|
20240722,111200,85707777,777,777,777,777,90
|
|
20240722,111100,85637847,777,777,777,777,0
|
|
20240722,111000,85637847,777,777,777,777,0
|
|
20240722,110900,85637847,777,777,777,777,0
|
|
20240722,110800,85637847,777,777,777,777,19
|
|
20240722,110700,85623084,777,777,777,777,0
|
|
20240722,110600,85623084,777,777,777,777,0
|
|
20240722,110500,85623084,777,777,777,777,1
|
|
20240722,110400,85622307,777,777,777,777,4
|
|
20240722,110300,85619199,776,776,776,776,1
|
|
20240722,110200,85618423,779,779,779,779,1
|
|
20240722,110100,85617644,776,776,776,776,61
|
|
20240722,110000,85570308,776,776,776,776,0
|
|
20240722,105900,85570308,776,776,776,776,10
|
|
20240722,105800,85562548,779,779,779,779,1
|
|
20240722,105700,85561769,778,778,778,778,0
|
|
20240722,105600,85561769,778,778,778,778,101
|
|
20240722,105500,85483191,778,778,778,778,9
|
|
20240722,105400,85476189,778,775,778,775,501
|
|
20240722,105300,85087911,775,778,778,775,1242
|
|
20240722,105200,84124645,779,779,779,779,0
|
|
20240722,105100,84124645,779,779,779,779,1
|
|
20240722,105000,84123866,779,779,779,779,3
|
|
20240722,104900,84121529,779,779,779,779,0
|
|
20240722,104800,84121529,779,779,779,779,0
|
|
20240722,104700,84121529,779,779,779,779,1
|
|
20240722,104600,84120750,779,779,779,779,1
|
|
20240722,104500,84119971,779,779,779,779,0
|
|
20240722,104400,84119971,779,779,779,779,0
|
|
20240722,104300,84119971,779,779,779,779,2
|
|
20240722,104200,84118413,777,777,777,777,0
|
|
20240722,104100,84118413,777,778,778,777,3750
|
|
20240722,104000,81204659,778,778,778,778,0
|
|
20240722,103900,81204659,778,778,778,778,0
|
|
20240722,103800,81204659,778,777,778,777,162
|
|
20240722,103700,81078784,777,779,779,777,5590
|
|
20240722,103600,76731494,780,780,780,780,0
|
|
20240722,103500,76731494,780,780,780,780,0
|
|
20240722,103400,76731494,780,780,780,780,0
|
|
20240722,103300,76731494,780,780,780,780,0
|
|
20240722,103200,76731494,780,780,780,780,3
|
|
20240722,103100,76729154,779,779,779,779,646
|
|
20240722,103000,76225920,778,778,778,778,0
|
|
20240722,102900,76225920,778,778,778,778,4055
|
|
20240722,102800,73071130,778,778,778,778,1
|
|
20240722,102700,73070352,778,778,778,778,226
|
|
20240722,102600,72894524,778,778,778,778,0
|
|
20240722,102500,72894524,778,778,778,778,20
|
|
20240722,102400,72878964,778,778,778,778,0
|
|
20240722,102300,72878964,778,778,778,778,29
|
|
20240722,102200,72856402,778,778,778,778,0
|
|
20240722,102100,72856402,778,778,778,778,34
|
|
20240722,102000,72829950,778,778,778,778,0
|
|
20240722,101900,72829950,778,778,778,778,1
|
|
20240722,101800,72829172,778,778,778,778,1
|
|
20240722,101700,72828394,777,777,777,777,1
|
|
20240722,101600,72827617,778,778,778,778,0
|
|
20240722,101500,72827617,778,778,778,778,195
|
|
20240722,101400,72675907,778,778,778,778,0
|
|
20240722,101300,72675907,778,778,778,778,0
|
|
20240722,101200,72675907,778,778,778,778,12
|
|
20240722,101100,72666571,778,778,778,778,0
|
|
20240722,101000,72666571,778,778,778,778,51
|
|
20240722,100900,72626893,778,778,778,778,0
|
|
20240722,100800,72626893,778,778,778,778,14
|
|
20240722,100700,72616001,778,778,778,778,0
|
|
20240722,100600,72616001,778,778,778,778,0
|
|
20240722,100500,72616001,778,777,778,777,191
|
|
20240722,100400,72467544,777,777,777,777,120
|
|
20240722,100300,72374304,777,777,777,777,357
|
|
20240722,100200,72096915,777,777,777,777,13
|
|
20240722,100100,72086814,774,778,778,774,1285
|
|
20240722,100000,71091839,779,779,779,779,0
|
|
20240722,095900,71091839,779,779,779,779,0
|
|
20240722,095800,71091839,779,779,779,779,0
|
|
20240722,095700,71091839,779,779,779,779,2
|
|
20240722,095600,71090281,774,779,779,774,4513
|
|
20240722,095500,67592160,779,778,779,778,206
|
|
20240722,095400,67431882,777,779,779,777,2811
|
|
20240722,095300,65244466,780,779,780,779,3
|
|
20240722,095200,65242128,779,780,780,779,2
|
|
20240722,095100,65240569,779,779,779,779,0
|
|
20240722,095000,65240569,779,779,779,779,20
|
|
20240722,094900,65224989,779,779,780,779,149
|
|
20240722,094800,65108916,779,779,779,779,0
|
|
20240722,094700,65108916,779,779,779,779,0
|
|
20240722,094600,65108916,779,780,780,779,11
|
|
20240722,094500,65100337,780,780,780,780,20
|
|
20240722,094400,65084737,779,783,783,779,4
|
|
20240722,094300,65081616,778,778,778,778,1
|
|
20240722,094200,65080838,777,777,777,777,2
|
|
20240722,094100,65079284,785,785,785,785,1
|
|
20240722,094000,65078499,776,776,776,776,0
|
|
20240722,093900,65078499,776,783,786,776,11
|
|
20240722,093800,65069914,782,776,782,775,1542
|
|
20240722,093700,63874513,775,779,780,773,5
|
|
20240722,093600,63870632,775,780,780,775,18825
|
|
20240722,093500,49242057,781,780,782,779,356
|
|
20240722,093400,48964642,780,783,783,780,22297
|
|
20240722,093300,31547386,783,783,783,783,1201
|
|
20240722,093200,30607003,783,783,783,783,6
|
|
20240722,093100,30602305,782,783,784,782,22
|
|
20240722,093000,30585082,782,785,785,782,10077
|
|
20240722,092900,22689538,785,785,785,785,1351
|
|
20240722,092800,21629003,786,786,786,786,1
|
|
20240722,092700,21628217,785,786,787,785,178
|
|
20240722,092600,21488382,785,785,785,785,0
|
|
20240722,092500,21488382,785,785,785,785,0
|
|
20240722,092400,21488382,785,785,785,785,0
|
|
20240722,092300,21488382,785,785,785,785,2
|
|
20240722,092200,21486812,787,787,787,787,0
|
|
20240722,092100,21486812,787,787,787,787,0
|
|
20240722,092000,21486812,787,786,787,786,3
|
|
20240722,091900,21484452,786,786,786,786,115
|
|
20240722,091800,21394062,785,785,785,785,139
|
|
20240722,091700,21284947,784,786,786,784,1295
|
|
20240722,091600,20268363,786,785,786,785,69
|
|
20240722,091500,20214182,786,786,786,786,0
|
|
20240722,091400,20214182,786,786,786,786,0
|
|
20240722,091300,20214182,786,787,787,786,3
|
|
20240722,091200,20211823,785,785,786,785,3
|
|
20240722,091100,20209467,784,786,787,784,9960
|
|
20240722,091000,12395314,787,787,787,787,1
|
|
20240722,090900,12394527,787,787,787,787,41
|
|
20240722,090800,12362260,786,786,786,786,0
|
|
20240722,090700,12362260,786,786,786,786,0
|
|
20240722,090600,12362260,786,790,790,786,1407
|
|
20240722,090500,11256343,786,786,786,786,4000
|
|
20240722,090400,8112343,791,787,791,787,1308
|
|
20240722,090300,7082943,789,790,793,789,1013
|
|
20240722,090200,6283678,795,792,795,792,6058
|
|
20240722,090100,1476300,791,792,792,791,202
|
|
20240722,090000,1316513,793,793,793,791,1661
|