652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194900,89254073,782,782,782,782,589
|
|
20240723,194800,89254073,782,782,782,782,0
|
|
20240723,194700,89254073,782,782,782,782,0
|
|
20240723,194600,89254073,782,782,782,782,0
|
|
20240723,194500,89254073,782,782,782,782,0
|
|
20240723,194400,89254073,782,782,782,782,0
|
|
20240723,194300,89254073,782,782,782,782,0
|
|
20240723,194200,89254073,782,782,782,782,0
|
|
20240723,194100,89254073,782,782,782,782,0
|
|
20240723,194000,89254073,782,782,782,782,0
|
|
20240723,193900,89254073,782,782,782,782,0
|
|
20240723,193800,89254073,782,782,782,782,0
|
|
20240723,193700,89254073,782,782,782,782,0
|
|
20240723,193600,89254073,782,782,782,782,0
|
|
20240723,193500,89254073,782,782,782,782,0
|
|
20240723,193400,89254073,782,782,782,782,0
|
|
20240723,193300,89254073,782,782,782,782,0
|
|
20240723,193200,89254073,782,782,782,782,0
|
|
20240723,193100,89254073,782,782,782,782,0
|
|
20240723,193000,89254073,782,782,782,782,0
|
|
20240723,192900,89254073,782,782,782,782,0
|
|
20240723,192800,89254073,782,782,782,782,0
|
|
20240723,192700,89254073,782,782,782,782,0
|
|
20240723,192600,89254073,782,782,782,782,0
|
|
20240723,192500,89254073,782,782,782,782,0
|
|
20240723,192400,89254073,782,782,782,782,0
|
|
20240723,192300,89254073,782,782,782,782,0
|
|
20240723,192200,89254073,782,782,782,782,0
|
|
20240723,192100,89254073,782,782,782,782,0
|
|
20240723,192000,89254073,782,782,782,782,0
|
|
20240723,191900,89254073,782,782,782,782,589
|
|
20240723,191800,89254073,782,782,782,782,0
|
|
20240723,191700,89254073,782,782,782,782,0
|
|
20240723,191600,89254073,782,782,782,782,0
|
|
20240723,191500,89254073,782,782,782,782,0
|
|
20240723,191400,89254073,782,782,782,782,0
|
|
20240723,191300,89254073,782,782,782,782,0
|
|
20240723,191200,89254073,782,782,782,782,0
|
|
20240723,191100,89254073,782,782,782,782,0
|
|
20240723,191000,89254073,782,782,782,782,0
|
|
20240723,190900,89254073,782,782,782,782,0
|
|
20240723,190800,89254073,782,782,782,782,0
|
|
20240723,190700,89254073,782,782,782,782,0
|
|
20240723,190600,89254073,782,782,782,782,0
|
|
20240723,190500,89254073,782,782,782,782,0
|
|
20240723,190400,89254073,782,782,782,782,0
|
|
20240723,190300,89254073,782,782,782,782,0
|
|
20240723,190200,89254073,782,782,782,782,0
|
|
20240723,190100,89254073,782,782,782,782,0
|
|
20240723,190000,89254073,782,782,782,782,0
|
|
20240723,185900,89254073,782,782,782,782,0
|
|
20240723,185800,89254073,782,782,782,782,0
|
|
20240723,185700,89254073,782,782,782,782,0
|
|
20240723,185600,89254073,782,782,782,782,0
|
|
20240723,185500,89254073,782,782,782,782,0
|
|
20240723,185400,89254073,782,782,782,782,0
|
|
20240723,185300,89254073,782,782,782,782,0
|
|
20240723,185200,89254073,782,782,782,782,0
|
|
20240723,185100,89254073,782,782,782,782,0
|
|
20240723,185000,89254073,782,782,782,782,0
|
|
20240723,184900,89254073,782,782,782,782,589
|
|
20240723,184800,89254073,782,782,782,782,0
|
|
20240723,184700,89254073,782,782,782,782,0
|
|
20240723,184600,89254073,782,782,782,782,0
|
|
20240723,184500,89254073,782,782,782,782,0
|
|
20240723,184400,89254073,782,782,782,782,0
|
|
20240723,184300,89254073,782,782,782,782,0
|
|
20240723,184200,89254073,782,782,782,782,0
|
|
20240723,184100,89254073,782,782,782,782,0
|
|
20240723,184000,89254073,782,782,782,782,0
|
|
20240723,183900,89254073,782,782,782,782,0
|
|
20240723,183800,89254073,782,782,782,782,0
|
|
20240723,183700,89254073,782,782,782,782,0
|
|
20240723,183600,89254073,782,782,782,782,0
|
|
20240723,183500,89254073,782,782,782,782,0
|
|
20240723,183400,89254073,782,782,782,782,0
|
|
20240723,183300,89254073,782,782,782,782,0
|
|
20240723,183200,89254073,782,782,782,782,0
|
|
20240723,183100,89254073,782,782,782,782,0
|
|
20240723,183000,89254073,782,782,782,782,0
|
|
20240723,182900,89254073,782,782,782,782,0
|
|
20240723,182800,89254073,782,782,782,782,0
|
|
20240723,182700,89254073,782,782,782,782,0
|
|
20240723,182600,89254073,782,782,782,782,0
|
|
20240723,182500,89254073,782,782,782,782,0
|
|
20240723,182400,89254073,782,782,782,782,0
|
|
20240723,182300,89254073,782,782,782,782,0
|
|
20240723,182200,89254073,782,782,782,782,0
|
|
20240723,182100,89254073,782,782,782,782,0
|
|
20240723,182000,89254073,782,782,782,782,0
|
|
20240723,181900,89254073,782,782,782,782,589
|
|
20240723,181800,89254073,782,782,782,782,0
|
|
20240723,181700,89254073,782,782,782,782,0
|
|
20240723,181600,89254073,782,782,782,782,0
|
|
20240723,181500,89254073,782,782,782,782,0
|
|
20240723,181400,89254073,782,782,782,782,0
|
|
20240723,181300,89254073,782,782,782,782,0
|
|
20240723,181200,89254073,782,782,782,782,0
|
|
20240723,181100,89254073,782,782,782,782,0
|
|
20240723,181000,89254073,782,782,782,782,0
|
|
20240723,180900,89254073,782,782,782,782,0
|
|
20240723,180800,89254073,782,782,782,782,0
|
|
20240723,180700,89254073,782,782,782,782,0
|
|
20240723,180600,89254073,782,782,782,782,0
|
|
20240723,180500,89254073,782,782,782,782,0
|
|
20240723,180400,89254073,782,782,782,782,0
|
|
20240723,180300,89254073,782,782,782,782,0
|
|
20240723,180200,89254073,782,782,782,782,0
|
|
20240723,180100,89254073,782,782,782,782,0
|
|
20240723,180000,89254073,782,782,782,782,0
|
|
20240723,175900,89254073,782,782,782,782,0
|
|
20240723,175800,89254073,782,782,782,782,0
|
|
20240723,175700,89254073,782,782,782,782,0
|
|
20240723,175600,89254073,782,782,782,782,0
|
|
20240723,175500,89254073,782,782,782,782,0
|
|
20240723,175400,89254073,782,782,782,782,0
|
|
20240723,175300,89254073,782,782,782,782,0
|
|
20240723,175200,89254073,782,782,782,782,0
|
|
20240723,175100,89254073,782,782,782,782,0
|
|
20240723,175000,89254073,782,782,782,782,0
|
|
20240723,174900,89254073,782,782,782,782,589
|
|
20240723,174800,89254073,782,782,782,782,0
|
|
20240723,174700,89254073,782,782,782,782,0
|
|
20240723,174600,89254073,782,782,782,782,0
|
|
20240723,174500,89254073,782,782,782,782,0
|
|
20240723,174400,89254073,782,782,782,782,0
|
|
20240723,174300,89254073,782,782,782,782,0
|
|
20240723,174200,89254073,782,782,782,782,0
|
|
20240723,174100,89254073,782,782,782,782,0
|
|
20240723,174000,89254073,782,782,782,782,0
|
|
20240723,173900,89254073,782,782,782,782,0
|
|
20240723,173800,89254073,782,782,782,782,0
|
|
20240723,173700,89254073,782,782,782,782,0
|
|
20240723,173600,89254073,782,782,782,782,0
|
|
20240723,173500,89254073,782,782,782,782,0
|
|
20240723,173400,89254073,782,782,782,782,0
|
|
20240723,173300,89254073,782,782,782,782,0
|
|
20240723,173200,89254073,782,782,782,782,0
|
|
20240723,173100,89254073,782,782,782,782,0
|
|
20240723,173000,89254073,782,782,782,782,0
|
|
20240723,172900,89254073,782,782,782,782,0
|
|
20240723,172800,89254073,782,782,782,782,0
|
|
20240723,172700,89254073,782,782,782,782,0
|
|
20240723,172600,89254073,782,782,782,782,0
|
|
20240723,172500,89254073,782,782,782,782,0
|
|
20240723,172400,89254073,782,782,782,782,0
|
|
20240723,172300,89254073,782,782,782,782,0
|
|
20240723,172200,89254073,782,782,782,782,0
|
|
20240723,172100,89254073,782,782,782,782,0
|
|
20240723,172000,89254073,782,782,782,782,0
|
|
20240723,171900,89254073,782,782,782,782,589
|
|
20240723,171800,89254073,782,782,782,782,0
|
|
20240723,171700,89254073,782,782,782,782,0
|
|
20240723,171600,89254073,782,782,782,782,0
|
|
20240723,171500,89254073,782,782,782,782,0
|
|
20240723,171400,89254073,782,782,782,782,0
|
|
20240723,171300,89254073,782,782,782,782,0
|
|
20240723,171200,89254073,782,782,782,782,0
|
|
20240723,171100,89254073,782,782,782,782,0
|
|
20240723,171000,89254073,782,782,782,782,0
|
|
20240723,170900,89254073,782,782,782,782,0
|
|
20240723,170800,89254073,782,782,782,782,0
|
|
20240723,170700,89254073,782,782,782,782,0
|
|
20240723,170600,89254073,782,782,782,782,0
|
|
20240723,170500,89254073,782,782,782,782,0
|
|
20240723,170400,89254073,782,782,782,782,0
|
|
20240723,170300,89254073,782,782,782,782,0
|
|
20240723,170200,89254073,782,782,782,782,0
|
|
20240723,170100,89254073,782,782,782,782,0
|
|
20240723,170000,89254073,782,782,782,782,0
|
|
20240723,165900,89254073,782,782,782,782,0
|
|
20240723,165800,89254073,782,782,782,782,0
|
|
20240723,165700,89254073,782,782,782,782,0
|
|
20240723,165600,89254073,782,782,782,782,0
|
|
20240723,165500,89254073,782,782,782,782,0
|
|
20240723,165400,89254073,782,782,782,782,0
|
|
20240723,165300,89254073,782,782,782,782,0
|
|
20240723,165200,89254073,782,782,782,782,0
|
|
20240723,165100,89254073,782,782,782,782,0
|
|
20240723,165000,89254073,782,782,782,782,0
|
|
20240723,164900,89254073,782,782,782,782,589
|
|
20240723,164800,89254073,782,782,782,782,0
|
|
20240723,164700,89254073,782,782,782,782,0
|
|
20240723,164600,89254073,782,782,782,782,0
|
|
20240723,164500,89254073,782,782,782,782,0
|
|
20240723,164400,89254073,782,782,782,782,0
|
|
20240723,164300,89254073,782,782,782,782,0
|
|
20240723,164200,89254073,782,782,782,782,0
|
|
20240723,164100,89254073,782,782,782,782,0
|
|
20240723,164000,89254073,782,782,782,782,0
|
|
20240723,163900,89254073,782,782,782,782,0
|
|
20240723,163800,89254073,782,782,782,782,0
|
|
20240723,163700,89254073,782,782,782,782,0
|
|
20240723,163600,89254073,782,782,782,782,0
|
|
20240723,163500,89254073,782,782,782,782,0
|
|
20240723,163400,89254073,782,782,782,782,0
|
|
20240723,163300,89254073,782,782,782,782,0
|
|
20240723,163200,89254073,782,782,782,782,0
|
|
20240723,163100,89254073,782,782,782,782,0
|
|
20240723,163000,89254073,782,782,782,782,0
|
|
20240723,162900,89254073,782,782,782,782,0
|
|
20240723,162800,89254073,782,782,782,782,0
|
|
20240723,162700,89254073,782,782,782,782,0
|
|
20240723,162600,89254073,782,782,782,782,0
|
|
20240723,162500,89254073,782,782,782,782,0
|
|
20240723,162400,89254073,782,782,782,782,0
|
|
20240723,162300,89254073,782,782,782,782,0
|
|
20240723,162200,89254073,782,782,782,782,0
|
|
20240723,162100,89254073,782,782,782,782,0
|
|
20240723,162000,89254073,782,782,782,782,0
|
|
20240723,161900,89254073,782,782,782,782,589
|
|
20240723,161800,89254073,782,782,782,782,0
|
|
20240723,161700,89254073,782,782,782,782,0
|
|
20240723,161600,89254073,782,782,782,782,0
|
|
20240723,161500,89254073,782,782,782,782,0
|
|
20240723,161400,89254073,782,782,782,782,0
|
|
20240723,161300,89254073,782,782,782,782,0
|
|
20240723,161200,89254073,782,782,782,782,0
|
|
20240723,161100,89254073,782,782,782,782,0
|
|
20240723,161000,89254073,782,782,782,782,0
|
|
20240723,160900,89254073,782,782,782,782,0
|
|
20240723,160800,89254073,782,782,782,782,0
|
|
20240723,160700,89254073,782,782,782,782,0
|
|
20240723,160600,89254073,782,782,782,782,0
|
|
20240723,160500,89254073,782,782,782,782,0
|
|
20240723,160400,89254073,782,782,782,782,0
|
|
20240723,160300,89254073,782,782,782,782,0
|
|
20240723,160200,89254073,782,782,782,782,0
|
|
20240723,160100,89254073,782,782,782,782,0
|
|
20240723,160000,89254073,782,782,782,782,0
|
|
20240723,155900,89254073,782,782,782,782,0
|
|
20240723,155800,89254073,782,782,782,782,0
|
|
20240723,155700,89254073,782,782,782,782,0
|
|
20240723,155600,89254073,782,782,782,782,0
|
|
20240723,155500,89254073,782,782,782,782,0
|
|
20240723,155400,89254073,782,782,782,782,0
|
|
20240723,155300,89254073,782,782,782,782,0
|
|
20240723,155200,89254073,782,782,782,782,0
|
|
20240723,155100,89254073,782,782,782,782,0
|
|
20240723,155000,89254073,782,782,782,782,0
|
|
20240723,154900,89254073,782,782,782,782,589
|
|
20240723,154800,89254073,782,782,782,782,0
|
|
20240723,154700,89254073,782,782,782,782,0
|
|
20240723,154600,89254073,782,782,782,782,0
|
|
20240723,154500,89254073,782,782,782,782,0
|
|
20240723,154400,89254073,782,782,782,782,0
|
|
20240723,154300,89254073,782,782,782,782,0
|
|
20240723,154200,89254073,782,782,782,782,0
|
|
20240723,154100,89254073,782,782,782,782,0
|
|
20240723,154000,89254073,782,782,782,782,0
|
|
20240723,153900,89254073,782,782,782,782,0
|
|
20240723,153800,89254073,782,782,782,782,0
|
|
20240723,153700,89254073,782,782,782,782,0
|
|
20240723,153600,89254073,782,782,782,782,0
|
|
20240723,153500,89254073,782,782,782,782,0
|
|
20240723,153400,89254073,782,782,782,782,0
|
|
20240723,153300,89254073,782,782,782,782,0
|
|
20240723,153200,89254073,782,782,782,782,0
|
|
20240723,153100,89254073,782,782,782,782,0
|
|
20240723,153000,89254073,782,782,782,782,589
|
|
20240723,152900,88793475,781,781,781,781,0
|
|
20240723,152800,88793475,781,781,781,781,0
|
|
20240723,152700,88793475,781,781,781,781,0
|
|
20240723,152600,88793475,781,781,781,781,0
|
|
20240723,152500,88793475,781,781,781,781,0
|
|
20240723,152400,88793475,781,781,781,781,0
|
|
20240723,152300,88793475,781,781,781,781,0
|
|
20240723,152200,88793475,781,781,781,781,0
|
|
20240723,152100,88793475,781,781,781,781,0
|
|
20240723,152000,88793475,781,781,781,781,0
|
|
20240723,151900,88793475,781,781,781,781,1
|
|
20240723,151800,88792694,778,778,778,778,329
|
|
20240723,151700,88536732,779,779,779,779,65
|
|
20240723,151600,88486097,782,782,782,782,5
|
|
20240723,151500,88482187,783,783,783,783,0
|
|
20240723,151400,88482187,783,783,783,783,0
|
|
20240723,151300,88482187,783,783,783,783,0
|
|
20240723,151200,88482187,783,783,783,783,0
|
|
20240723,151100,88482187,783,783,783,783,2505
|
|
20240723,151000,86520772,783,783,783,783,1
|
|
20240723,150900,86519989,778,778,778,778,0
|
|
20240723,150800,86519989,778,778,778,778,593
|
|
20240723,150700,86058635,778,778,778,778,0
|
|
20240723,150600,86058635,778,778,778,778,0
|
|
20240723,150500,86058635,778,778,778,778,2028
|
|
20240723,150400,84480851,779,779,779,779,0
|
|
20240723,150300,84480851,779,779,779,779,4382
|
|
20240723,150200,81067273,783,783,783,783,0
|
|
20240723,150100,81067273,783,783,783,783,0
|
|
20240723,150000,81067273,783,783,783,783,0
|
|
20240723,145900,81067273,783,783,783,783,1
|
|
20240723,145800,81066490,778,782,782,778,1560
|
|
20240723,145700,79851301,783,783,783,783,0
|
|
20240723,145600,79851301,783,783,783,783,1000
|
|
20240723,145500,79068301,783,783,783,783,0
|
|
20240723,145400,79068301,783,783,783,783,501
|
|
20240723,145300,78676018,783,783,783,783,1570
|
|
20240723,145200,77446708,783,782,783,782,288
|
|
20240723,145100,77221391,782,780,782,780,8410
|
|
20240723,145000,70651019,780,780,780,780,0
|
|
20240723,144900,70651019,780,780,780,780,0
|
|
20240723,144800,70651019,780,780,780,780,1283
|
|
20240723,144700,69650279,781,781,781,781,0
|
|
20240723,144600,69650279,781,781,781,781,0
|
|
20240723,144500,69650279,781,781,781,781,0
|
|
20240723,144400,69650279,781,781,781,781,0
|
|
20240723,144300,69650279,781,781,781,781,0
|
|
20240723,144200,69650279,781,781,781,781,0
|
|
20240723,144100,69650279,781,781,781,781,0
|
|
20240723,144000,69650279,781,781,781,781,2
|
|
20240723,143900,69648717,781,781,781,781,0
|
|
20240723,143800,69648717,781,781,781,781,0
|
|
20240723,143700,69648717,781,781,781,781,0
|
|
20240723,143600,69648717,781,781,781,781,1
|
|
20240723,143500,69647936,781,781,781,781,0
|
|
20240723,143400,69647936,781,781,781,781,34
|
|
20240723,143300,69621382,783,783,783,783,0
|
|
20240723,143200,69621382,783,783,783,783,1
|
|
20240723,143100,69620599,780,780,780,780,0
|
|
20240723,143000,69620599,780,780,780,780,0
|
|
20240723,142900,69620599,780,780,780,780,0
|
|
20240723,142800,69620599,780,780,780,780,218
|
|
20240723,142700,69450559,780,780,780,780,50
|
|
20240723,142600,69411559,782,782,782,782,0
|
|
20240723,142500,69411559,782,782,782,782,0
|
|
20240723,142400,69411559,782,782,782,782,0
|
|
20240723,142300,69411559,782,782,782,782,0
|
|
20240723,142200,69411559,782,782,782,782,0
|
|
20240723,142100,69411559,782,782,782,782,0
|
|
20240723,142000,69411559,782,782,782,782,0
|
|
20240723,141900,69411559,782,782,782,782,0
|
|
20240723,141800,69411559,782,782,782,782,2
|
|
20240723,141700,69409995,783,783,783,783,0
|
|
20240723,141600,69409995,783,783,783,783,0
|
|
20240723,141500,69409995,783,783,783,783,0
|
|
20240723,141400,69409995,783,783,783,783,0
|
|
20240723,141300,69409995,783,783,783,783,0
|
|
20240723,141200,69409995,783,783,783,783,2
|
|
20240723,141100,69408429,783,783,783,783,0
|
|
20240723,141000,69408429,783,783,783,783,0
|
|
20240723,140900,69408429,783,783,783,783,0
|
|
20240723,140800,69408429,783,783,783,783,0
|
|
20240723,140700,69408429,783,783,783,783,0
|
|
20240723,140600,69408429,783,783,783,783,0
|
|
20240723,140500,69408429,783,783,783,783,0
|
|
20240723,140400,69408429,783,783,783,783,0
|
|
20240723,140300,69408429,783,783,783,783,4
|
|
20240723,140200,69405297,783,783,783,783,0
|
|
20240723,140100,69405297,783,783,783,783,100
|
|
20240723,140000,69326997,783,783,783,783,0
|
|
20240723,135900,69326997,783,783,783,783,0
|
|
20240723,135800,69326997,783,783,783,783,0
|
|
20240723,135700,69326997,783,783,783,783,2
|
|
20240723,135600,69325431,783,783,783,783,1
|
|
20240723,135500,69324648,783,783,783,783,0
|
|
20240723,135400,69324648,783,783,783,783,0
|
|
20240723,135300,69324648,783,783,783,783,0
|
|
20240723,135200,69324648,783,783,783,783,0
|
|
20240723,135100,69324648,783,783,783,783,0
|
|
20240723,135000,69324648,783,783,783,783,0
|
|
20240723,134900,69324648,783,783,783,783,0
|
|
20240723,134800,69324648,783,783,783,783,0
|
|
20240723,134700,69324648,783,783,783,783,0
|
|
20240723,134600,69324648,783,783,783,783,0
|
|
20240723,134500,69324648,783,783,783,783,0
|
|
20240723,134400,69324648,783,783,783,783,0
|
|
20240723,134300,69324648,783,783,783,783,1
|
|
20240723,134200,69323865,778,778,778,778,0
|
|
20240723,134100,69323865,778,778,778,778,0
|
|
20240723,134000,69323865,778,778,778,778,0
|
|
20240723,133900,69323865,778,778,778,778,0
|
|
20240723,133800,69323865,778,778,778,778,0
|
|
20240723,133700,69323865,778,778,778,778,0
|
|
20240723,133600,69323865,778,778,778,778,0
|
|
20240723,133500,69323865,778,778,778,778,0
|
|
20240723,133400,69323865,778,779,779,778,6963
|
|
20240723,133300,63902111,779,779,779,779,0
|
|
20240723,133200,63902111,779,779,779,779,1
|
|
20240723,133100,63901332,783,783,783,783,0
|
|
20240723,133000,63901332,783,783,783,783,0
|
|
20240723,132900,63901332,783,783,783,783,0
|
|
20240723,132800,63901332,783,783,783,783,0
|
|
20240723,132700,63901332,783,783,783,783,0
|
|
20240723,132600,63901332,783,780,783,780,1501
|
|
20240723,132500,62730549,779,780,780,779,3528
|
|
20240723,132400,59980237,781,781,781,781,0
|
|
20240723,132300,59980237,781,781,781,781,5
|
|
20240723,132200,59976332,783,783,783,783,0
|
|
20240723,132100,59976332,783,783,783,783,0
|
|
20240723,132000,59976332,783,783,783,783,0
|
|
20240723,131900,59976332,783,783,783,783,3
|
|
20240723,131800,59973983,783,783,783,783,0
|
|
20240723,131700,59973983,783,783,783,783,0
|
|
20240723,131600,59973983,783,783,783,783,0
|
|
20240723,131500,59973983,783,780,783,780,16309
|
|
20240723,131400,47252684,779,779,779,779,2472
|
|
20240723,131300,45326996,779,779,779,779,28
|
|
20240723,131200,45305184,779,779,779,779,0
|
|
20240723,131100,45305184,779,779,779,779,0
|
|
20240723,131000,45305184,779,779,779,779,0
|
|
20240723,130900,45305184,779,779,779,779,0
|
|
20240723,130800,45305184,779,779,779,779,0
|
|
20240723,130700,45305184,779,779,779,779,0
|
|
20240723,130600,45305184,779,779,779,779,0
|
|
20240723,130500,45305184,779,779,779,779,0
|
|
20240723,130400,45305184,779,779,779,779,500
|
|
20240723,130300,44915684,779,779,779,779,0
|
|
20240723,130200,44915684,779,779,779,779,0
|
|
20240723,130100,44915684,779,779,779,779,0
|
|
20240723,130000,44915684,779,779,779,779,0
|
|
20240723,125900,44915684,779,779,779,779,0
|
|
20240723,125800,44915684,779,779,779,779,0
|
|
20240723,125700,44915684,779,779,779,779,0
|
|
20240723,125600,44915684,779,779,779,779,0
|
|
20240723,125500,44915684,779,779,779,779,800
|
|
20240723,125400,44292484,779,779,779,779,0
|
|
20240723,125300,44292484,779,779,779,779,0
|
|
20240723,125200,44292484,779,779,779,779,43
|
|
20240723,125100,44258987,779,779,779,779,0
|
|
20240723,125000,44258987,779,779,779,779,0
|
|
20240723,124900,44258987,779,779,779,779,1
|
|
20240723,124800,44258208,776,776,776,776,0
|
|
20240723,124700,44258208,776,776,776,776,0
|
|
20240723,124600,44258208,776,776,776,776,0
|
|
20240723,124500,44258208,776,776,776,776,0
|
|
20240723,124400,44258208,776,776,776,776,0
|
|
20240723,124300,44258208,776,776,776,776,0
|
|
20240723,124200,44258208,776,776,776,776,6
|
|
20240723,124100,44253552,779,779,779,779,0
|
|
20240723,124000,44253552,779,779,779,779,0
|
|
20240723,123900,44253552,779,779,779,779,0
|
|
20240723,123800,44253552,779,779,779,779,0
|
|
20240723,123700,44253552,779,779,779,779,1
|
|
20240723,123600,44252773,776,776,776,776,0
|
|
20240723,123500,44252773,776,776,776,776,0
|
|
20240723,123400,44252773,776,776,776,776,0
|
|
20240723,123300,44252773,776,776,776,776,0
|
|
20240723,123200,44252773,776,776,776,776,244
|
|
20240723,123100,44063429,777,777,777,777,356
|
|
20240723,123000,43786817,779,779,779,779,1
|
|
20240723,122900,43786038,779,779,779,779,0
|
|
20240723,122800,43786038,779,779,779,779,71
|
|
20240723,122700,43730729,779,779,779,779,0
|
|
20240723,122600,43730729,779,779,779,779,0
|
|
20240723,122500,43730729,779,779,779,779,513
|
|
20240723,122400,43331102,779,779,779,779,500
|
|
20240723,122300,42941602,778,778,778,778,2
|
|
20240723,122200,42940046,780,780,780,780,0
|
|
20240723,122100,42940046,780,780,780,780,0
|
|
20240723,122000,42940046,780,780,780,780,0
|
|
20240723,121900,42940046,780,780,780,780,0
|
|
20240723,121800,42940046,780,780,780,780,0
|
|
20240723,121700,42940046,780,780,780,780,0
|
|
20240723,121600,42940046,780,780,780,780,1000
|
|
20240723,121500,42160046,780,780,780,780,110
|
|
20240723,121400,42074246,780,780,780,780,100
|
|
20240723,121300,41996246,780,780,780,780,0
|
|
20240723,121200,41996246,780,780,780,780,100
|
|
20240723,121100,41918246,780,780,780,780,0
|
|
20240723,121000,41918246,780,780,780,780,0
|
|
20240723,120900,41918246,780,780,780,780,433
|
|
20240723,120800,41580506,780,780,780,780,0
|
|
20240723,120700,41580506,780,780,780,780,0
|
|
20240723,120600,41580506,780,780,780,780,0
|
|
20240723,120500,41580506,780,780,780,780,0
|
|
20240723,120400,41580506,780,780,780,780,0
|
|
20240723,120300,41580506,780,780,780,780,0
|
|
20240723,120200,41580506,780,780,780,780,440
|
|
20240723,120100,41237306,778,778,778,778,0
|
|
20240723,120000,41237306,778,778,778,778,0
|
|
20240723,115900,41237306,778,778,778,778,0
|
|
20240723,115800,41237306,778,778,778,778,1000
|
|
20240723,115700,40459306,778,778,778,778,40
|
|
20240723,115600,40428186,778,778,778,778,0
|
|
20240723,115500,40428186,778,778,778,778,1
|
|
20240723,115400,40427408,777,777,777,777,0
|
|
20240723,115300,40427408,777,777,777,777,1
|
|
20240723,115200,40426631,778,778,778,778,83
|
|
20240723,115100,40362057,780,780,780,780,1
|
|
20240723,115000,40361277,778,778,778,778,0
|
|
20240723,114900,40361277,778,778,778,778,867
|
|
20240723,114800,39686751,778,778,778,778,0
|
|
20240723,114700,39686751,778,778,778,778,0
|
|
20240723,114600,39686751,778,778,778,778,0
|
|
20240723,114500,39686751,778,778,778,778,0
|
|
20240723,114400,39686751,778,778,778,778,0
|
|
20240723,114300,39686751,778,778,778,778,0
|
|
20240723,114200,39686751,778,778,778,778,0
|
|
20240723,114100,39686751,778,778,778,778,0
|
|
20240723,114000,39686751,778,778,778,778,0
|
|
20240723,113900,39686751,778,778,778,778,0
|
|
20240723,113800,39686751,778,778,778,778,0
|
|
20240723,113700,39686751,778,778,778,778,0
|
|
20240723,113600,39686751,778,778,778,778,0
|
|
20240723,113500,39686751,778,778,778,778,0
|
|
20240723,113400,39686751,778,778,778,778,0
|
|
20240723,113300,39686751,778,778,778,778,0
|
|
20240723,113200,39686751,778,778,778,778,50
|
|
20240723,113100,39647851,778,778,778,778,0
|
|
20240723,113000,39647851,778,778,778,778,0
|
|
20240723,112900,39647851,778,778,778,778,0
|
|
20240723,112800,39647851,778,778,778,778,1
|
|
20240723,112700,39647073,778,778,778,778,0
|
|
20240723,112600,39647073,778,778,778,778,3
|
|
20240723,112500,39644739,778,778,778,778,0
|
|
20240723,112400,39644739,778,778,778,778,0
|
|
20240723,112300,39644739,778,778,778,778,0
|
|
20240723,112200,39644739,778,778,778,778,120
|
|
20240723,112100,39551379,778,778,778,778,22
|
|
20240723,112000,39534263,778,778,778,778,0
|
|
20240723,111900,39534263,778,778,778,778,1
|
|
20240723,111800,39533485,776,776,776,776,0
|
|
20240723,111700,39533485,776,776,776,776,0
|
|
20240723,111600,39533485,776,776,776,776,240
|
|
20240723,111500,39347245,776,776,776,776,0
|
|
20240723,111400,39347245,776,776,776,776,0
|
|
20240723,111300,39347245,776,776,776,776,0
|
|
20240723,111200,39347245,776,776,776,776,0
|
|
20240723,111100,39347245,776,776,776,776,0
|
|
20240723,111000,39347245,776,776,776,776,0
|
|
20240723,110900,39347245,776,777,777,776,400
|
|
20240723,110800,39036584,777,777,777,777,1
|
|
20240723,110700,39035807,778,778,778,778,0
|
|
20240723,110600,39035807,778,778,778,778,0
|
|
20240723,110500,39035807,778,778,778,778,20
|
|
20240723,110400,39020247,778,778,778,778,0
|
|
20240723,110300,39020247,778,778,778,778,0
|
|
20240723,110200,39020247,778,778,778,778,0
|
|
20240723,110100,39020247,778,778,778,778,1
|
|
20240723,110000,39019469,777,777,777,777,0
|
|
20240723,105900,39019469,777,777,777,777,0
|
|
20240723,105800,39019469,777,777,777,777,0
|
|
20240723,105700,39019469,777,777,777,777,252
|
|
20240723,105600,38823665,776,776,776,776,0
|
|
20240723,105500,38823665,776,776,776,776,99
|
|
20240723,105400,38746841,776,777,777,776,2
|
|
20240723,105300,38745288,777,777,777,777,5343
|
|
20240723,105200,34593777,780,780,780,780,0
|
|
20240723,105100,34593777,780,780,780,780,0
|
|
20240723,105000,34593777,780,780,780,780,0
|
|
20240723,104900,34593777,780,780,780,780,0
|
|
20240723,104800,34593777,780,780,780,780,0
|
|
20240723,104700,34593777,780,780,780,780,1
|
|
20240723,104600,34592997,778,778,778,778,0
|
|
20240723,104500,34592997,778,781,781,778,5414
|
|
20240723,104400,30375885,781,781,781,781,0
|
|
20240723,104300,30375885,781,781,781,781,49
|
|
20240723,104200,30337616,781,780,781,780,121
|
|
20240723,104100,30243136,781,781,781,781,159
|
|
20240723,104000,30118957,780,780,780,780,0
|
|
20240723,103900,30118957,780,780,780,780,0
|
|
20240723,103800,30118957,780,780,780,780,84
|
|
20240723,103700,30053437,780,780,780,780,0
|
|
20240723,103600,30053437,780,780,780,780,420
|
|
20240723,103500,29725837,780,780,780,780,0
|
|
20240723,103400,29725837,780,780,780,780,1013
|
|
20240723,103300,28935697,781,781,781,781,0
|
|
20240723,103200,28935697,781,781,781,781,4
|
|
20240723,103100,28932573,781,781,781,781,1
|
|
20240723,103000,28931792,781,781,781,781,0
|
|
20240723,102900,28931792,781,781,781,781,458
|
|
20240723,102800,28574094,781,781,781,781,7
|
|
20240723,102700,28568627,781,781,781,781,34
|
|
20240723,102600,28542073,782,782,782,782,0
|
|
20240723,102500,28542073,782,782,782,782,0
|
|
20240723,102400,28542073,782,782,782,782,0
|
|
20240723,102300,28542073,782,782,782,782,0
|
|
20240723,102200,28542073,782,782,782,782,0
|
|
20240723,102100,28542073,782,782,782,782,0
|
|
20240723,102000,28542073,782,782,782,782,0
|
|
20240723,101900,28542073,782,782,782,782,0
|
|
20240723,101800,28542073,782,782,782,782,1
|
|
20240723,101700,28541291,780,780,780,780,0
|
|
20240723,101600,28541291,780,780,780,780,0
|
|
20240723,101500,28541291,780,780,780,780,0
|
|
20240723,101400,28541291,780,780,780,780,0
|
|
20240723,101300,28541291,780,780,780,780,0
|
|
20240723,101200,28541291,780,780,780,780,0
|
|
20240723,101100,28541291,780,780,780,780,43
|
|
20240723,101000,28507751,780,780,780,780,0
|
|
20240723,100900,28507751,780,780,780,780,0
|
|
20240723,100800,28507751,780,780,780,780,0
|
|
20240723,100700,28507751,780,780,780,780,0
|
|
20240723,100600,28507751,780,781,781,780,1000
|
|
20240723,100500,27727617,783,780,783,780,531
|
|
20240723,100400,27313404,781,781,781,781,400
|
|
20240723,100300,27001004,780,780,780,780,350
|
|
20240723,100200,26728004,781,781,781,781,3
|
|
20240723,100100,26725661,781,781,781,781,51
|
|
20240723,100000,26685830,781,781,781,781,210
|
|
20240723,095900,26521820,781,781,781,781,1
|
|
20240723,095800,26521039,781,781,781,781,1
|
|
20240723,095700,26520258,781,781,781,781,50
|
|
20240723,095600,26481208,780,780,780,780,1000
|
|
20240723,095500,25701208,781,781,781,781,1306
|
|
20240723,095400,24681222,781,781,781,781,0
|
|
20240723,095300,24681222,781,781,781,781,96
|
|
20240723,095200,24606246,782,783,783,782,2669
|
|
20240723,095100,22519061,782,782,782,782,369
|
|
20240723,095000,22230503,780,780,780,780,0
|
|
20240723,094900,22230503,780,780,780,780,0
|
|
20240723,094800,22230503,780,780,780,780,0
|
|
20240723,094700,22230503,780,781,781,780,2111
|
|
20240723,094600,20583590,782,782,782,782,3
|
|
20240723,094500,20581244,782,782,782,782,1005
|
|
20240723,094400,19795334,782,782,782,782,18
|
|
20240723,094300,19781258,783,783,783,783,0
|
|
20240723,094200,19781258,783,783,783,783,25
|
|
20240723,094100,19761683,782,783,783,782,910
|
|
20240723,094000,19049220,783,783,783,783,0
|
|
20240723,093900,19049220,783,783,783,783,18
|
|
20240723,093800,19035126,782,782,782,782,0
|
|
20240723,093700,19035126,782,783,784,782,568
|
|
20240723,093600,18590448,784,784,784,784,2
|
|
20240723,093500,18588880,783,782,783,781,10305
|
|
20240723,093400,10534575,783,783,783,783,825
|
|
20240723,093300,9888600,783,783,783,783,0
|
|
20240723,093200,9888600,783,783,783,783,0
|
|
20240723,093100,9888600,783,783,783,783,72
|
|
20240723,093000,9832224,783,783,783,783,0
|
|
20240723,092900,9832224,783,783,783,783,134
|
|
20240723,092800,9727302,783,783,783,783,0
|
|
20240723,092700,9727302,783,783,783,783,969
|
|
20240723,092600,8968575,784,784,784,784,0
|
|
20240723,092500,8968575,784,784,784,784,0
|
|
20240723,092400,8968575,784,784,784,784,0
|
|
20240723,092300,8968575,784,784,784,784,1
|
|
20240723,092200,8967791,783,784,784,783,23
|
|
20240723,092100,8949778,784,784,784,784,0
|
|
20240723,092000,8949778,784,784,784,784,0
|
|
20240723,091900,8949778,784,784,784,784,15
|
|
20240723,091800,8938018,784,784,784,784,1
|
|
20240723,091700,8937234,783,783,783,782,2032
|
|
20240723,091600,7347678,783,783,783,783,1
|
|
20240723,091500,7346895,782,782,782,782,239
|
|
20240723,091400,7159997,783,782,783,781,2482
|
|
20240723,091300,5219708,782,782,782,782,3000
|
|
20240723,091200,2873708,783,783,783,783,0
|
|
20240723,091100,2873708,783,782,783,782,2189
|
|
20240723,091000,1160671,782,782,782,782,35
|
|
20240723,090900,1133301,782,782,782,782,9
|
|
20240723,090800,1126263,781,781,781,781,650
|
|
20240723,090700,618613,779,779,779,779,0
|
|
20240723,090600,618613,779,779,779,779,1
|
|
20240723,090500,617834,783,783,783,783,1
|
|
20240723,090400,617051,778,778,778,778,1
|
|
20240723,090300,616273,780,777,783,777,22
|
|
20240723,090200,599153,778,777,778,776,39
|
|
20240723,090100,568844,776,777,777,776,588
|
|
20240723,090000,111969,783,783,783,783,143
|