652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194900,110190103,734,734,734,734,9198
|
|
20240820,194800,110190103,734,734,734,734,0
|
|
20240820,194700,110190103,734,734,734,734,0
|
|
20240820,194600,110190103,734,734,734,734,0
|
|
20240820,194500,110190103,734,734,734,734,0
|
|
20240820,194400,110190103,734,734,734,734,0
|
|
20240820,194300,110190103,734,734,734,734,0
|
|
20240820,194200,110190103,734,734,734,734,0
|
|
20240820,194100,110190103,734,734,734,734,0
|
|
20240820,194000,110190103,734,734,734,734,0
|
|
20240820,193900,110190103,734,734,734,734,0
|
|
20240820,193800,110190103,734,734,734,734,0
|
|
20240820,193700,110190103,734,734,734,734,0
|
|
20240820,193600,110190103,734,734,734,734,0
|
|
20240820,193500,110190103,734,734,734,734,0
|
|
20240820,193400,110190103,734,734,734,734,0
|
|
20240820,193300,110190103,734,734,734,734,0
|
|
20240820,193200,110190103,734,734,734,734,0
|
|
20240820,193100,110190103,734,734,734,734,0
|
|
20240820,193000,110190103,734,734,734,734,0
|
|
20240820,192900,110190103,734,734,734,734,0
|
|
20240820,192800,110190103,734,734,734,734,0
|
|
20240820,192700,110190103,734,734,734,734,0
|
|
20240820,192600,110190103,734,734,734,734,0
|
|
20240820,192500,110190103,734,734,734,734,0
|
|
20240820,192400,110190103,734,734,734,734,0
|
|
20240820,192300,110190103,734,734,734,734,0
|
|
20240820,192200,110190103,734,734,734,734,0
|
|
20240820,192100,110190103,734,734,734,734,0
|
|
20240820,192000,110190103,734,734,734,734,0
|
|
20240820,191900,110190103,734,734,734,734,9198
|
|
20240820,191800,110190103,734,734,734,734,0
|
|
20240820,191700,110190103,734,734,734,734,0
|
|
20240820,191600,110190103,734,734,734,734,0
|
|
20240820,191500,110190103,734,734,734,734,0
|
|
20240820,191400,110190103,734,734,734,734,0
|
|
20240820,191300,110190103,734,734,734,734,0
|
|
20240820,191200,110190103,734,734,734,734,0
|
|
20240820,191100,110190103,734,734,734,734,0
|
|
20240820,191000,110190103,734,734,734,734,0
|
|
20240820,190900,110190103,734,734,734,734,0
|
|
20240820,190800,110190103,734,734,734,734,0
|
|
20240820,190700,110190103,734,734,734,734,0
|
|
20240820,190600,110190103,734,734,734,734,0
|
|
20240820,190500,110190103,734,734,734,734,0
|
|
20240820,190400,110190103,734,734,734,734,0
|
|
20240820,190300,110190103,734,734,734,734,0
|
|
20240820,190200,110190103,734,734,734,734,0
|
|
20240820,190100,110190103,734,734,734,734,0
|
|
20240820,190000,110190103,734,734,734,734,0
|
|
20240820,185900,110190103,734,734,734,734,0
|
|
20240820,185800,110190103,734,734,734,734,0
|
|
20240820,185700,110190103,734,734,734,734,0
|
|
20240820,185600,110190103,734,734,734,734,0
|
|
20240820,185500,110190103,734,734,734,734,0
|
|
20240820,185400,110190103,734,734,734,734,0
|
|
20240820,185300,110190103,734,734,734,734,0
|
|
20240820,185200,110190103,734,734,734,734,0
|
|
20240820,185100,110190103,734,734,734,734,0
|
|
20240820,185000,110190103,734,734,734,734,0
|
|
20240820,184900,110190103,734,734,734,734,9198
|
|
20240820,184800,110190103,734,734,734,734,0
|
|
20240820,184700,110190103,734,734,734,734,0
|
|
20240820,184600,110190103,734,734,734,734,0
|
|
20240820,184500,110190103,734,734,734,734,0
|
|
20240820,184400,110190103,734,734,734,734,0
|
|
20240820,184300,110190103,734,734,734,734,0
|
|
20240820,184200,110190103,734,734,734,734,0
|
|
20240820,184100,110190103,734,734,734,734,0
|
|
20240820,184000,110190103,734,734,734,734,0
|
|
20240820,183900,110190103,734,734,734,734,0
|
|
20240820,183800,110190103,734,734,734,734,0
|
|
20240820,183700,110190103,734,734,734,734,0
|
|
20240820,183600,110190103,734,734,734,734,0
|
|
20240820,183500,110190103,734,734,734,734,0
|
|
20240820,183400,110190103,734,734,734,734,0
|
|
20240820,183300,110190103,734,734,734,734,0
|
|
20240820,183200,110190103,734,734,734,734,0
|
|
20240820,183100,110190103,734,734,734,734,0
|
|
20240820,183000,110190103,734,734,734,734,0
|
|
20240820,182900,110190103,734,734,734,734,0
|
|
20240820,182800,110190103,734,734,734,734,0
|
|
20240820,182700,110190103,734,734,734,734,0
|
|
20240820,182600,110190103,734,734,734,734,0
|
|
20240820,182500,110190103,734,734,734,734,0
|
|
20240820,182400,110190103,734,734,734,734,0
|
|
20240820,182300,110190103,734,734,734,734,0
|
|
20240820,182200,110190103,734,734,734,734,0
|
|
20240820,182100,110190103,734,734,734,734,0
|
|
20240820,182000,110190103,734,734,734,734,0
|
|
20240820,181900,110190103,734,734,734,734,9198
|
|
20240820,181800,110190103,734,734,734,734,0
|
|
20240820,181700,110190103,734,734,734,734,0
|
|
20240820,181600,110190103,734,734,734,734,0
|
|
20240820,181500,110190103,734,734,734,734,0
|
|
20240820,181400,110190103,734,734,734,734,0
|
|
20240820,181300,110190103,734,734,734,734,0
|
|
20240820,181200,110190103,734,734,734,734,0
|
|
20240820,181100,110190103,734,734,734,734,0
|
|
20240820,181000,110190103,734,734,734,734,0
|
|
20240820,180900,110190103,734,734,734,734,0
|
|
20240820,180800,110190103,734,734,734,734,0
|
|
20240820,180700,110190103,734,734,734,734,0
|
|
20240820,180600,110190103,734,734,734,734,0
|
|
20240820,180500,110190103,734,734,734,734,0
|
|
20240820,180400,110190103,734,734,734,734,0
|
|
20240820,180300,110190103,734,734,734,734,0
|
|
20240820,180200,110190103,734,734,734,734,0
|
|
20240820,180100,110190103,734,734,734,734,0
|
|
20240820,180000,110190103,734,734,734,734,0
|
|
20240820,175900,110190103,734,734,734,734,0
|
|
20240820,175800,110190103,734,734,734,734,0
|
|
20240820,175700,110190103,734,734,734,734,0
|
|
20240820,175600,110190103,734,734,734,734,0
|
|
20240820,175500,110190103,734,734,734,734,0
|
|
20240820,175400,110190103,734,734,734,734,0
|
|
20240820,175300,110190103,734,734,734,734,0
|
|
20240820,175200,110190103,734,734,734,734,0
|
|
20240820,175100,110190103,734,734,734,734,0
|
|
20240820,175000,110190103,734,734,734,734,0
|
|
20240820,174900,110190103,734,734,734,734,9198
|
|
20240820,174800,110190103,734,734,734,734,0
|
|
20240820,174700,110190103,734,734,734,734,0
|
|
20240820,174600,110190103,734,734,734,734,0
|
|
20240820,174500,110190103,734,734,734,734,0
|
|
20240820,174400,110190103,734,734,734,734,0
|
|
20240820,174300,110190103,734,734,734,734,0
|
|
20240820,174200,110190103,734,734,734,734,0
|
|
20240820,174100,110190103,734,734,734,734,0
|
|
20240820,174000,110190103,734,734,734,734,0
|
|
20240820,173900,110190103,734,734,734,734,0
|
|
20240820,173800,110190103,734,734,734,734,0
|
|
20240820,173700,110190103,734,734,734,734,0
|
|
20240820,173600,110190103,734,734,734,734,0
|
|
20240820,173500,110190103,734,734,734,734,0
|
|
20240820,173400,110190103,734,734,734,734,0
|
|
20240820,173300,110190103,734,734,734,734,0
|
|
20240820,173200,110190103,734,734,734,734,0
|
|
20240820,173100,110190103,734,734,734,734,0
|
|
20240820,173000,110190103,734,734,734,734,0
|
|
20240820,172900,110190103,734,734,734,734,0
|
|
20240820,172800,110190103,734,734,734,734,0
|
|
20240820,172700,110190103,734,734,734,734,0
|
|
20240820,172600,110190103,734,734,734,734,0
|
|
20240820,172500,110190103,734,734,734,734,0
|
|
20240820,172400,110190103,734,734,734,734,0
|
|
20240820,172300,110190103,734,734,734,734,0
|
|
20240820,172200,110190103,734,734,734,734,0
|
|
20240820,172100,110190103,734,734,734,734,0
|
|
20240820,172000,110190103,734,734,734,734,0
|
|
20240820,171900,110190103,734,734,734,734,9198
|
|
20240820,171800,110190103,734,734,734,734,0
|
|
20240820,171700,110190103,734,734,734,734,0
|
|
20240820,171600,110190103,734,734,734,734,0
|
|
20240820,171500,110190103,734,734,734,734,0
|
|
20240820,171400,110190103,734,734,734,734,0
|
|
20240820,171300,110190103,734,734,734,734,0
|
|
20240820,171200,110190103,734,734,734,734,0
|
|
20240820,171100,110190103,734,734,734,734,0
|
|
20240820,171000,110190103,734,734,734,734,0
|
|
20240820,170900,110190103,734,734,734,734,0
|
|
20240820,170800,110190103,734,734,734,734,0
|
|
20240820,170700,110190103,734,734,734,734,0
|
|
20240820,170600,110190103,734,734,734,734,0
|
|
20240820,170500,110190103,734,734,734,734,0
|
|
20240820,170400,110190103,734,734,734,734,0
|
|
20240820,170300,110190103,734,734,734,734,0
|
|
20240820,170200,110190103,734,734,734,734,0
|
|
20240820,170100,110190103,734,734,734,734,0
|
|
20240820,170000,110190103,734,734,734,734,0
|
|
20240820,165900,110190103,734,734,734,734,0
|
|
20240820,165800,110190103,734,734,734,734,0
|
|
20240820,165700,110190103,734,734,734,734,0
|
|
20240820,165600,110190103,734,734,734,734,0
|
|
20240820,165500,110190103,734,734,734,734,0
|
|
20240820,165400,110190103,734,734,734,734,0
|
|
20240820,165300,110190103,734,734,734,734,0
|
|
20240820,165200,110190103,734,734,734,734,0
|
|
20240820,165100,110190103,734,734,734,734,0
|
|
20240820,165000,110190103,734,734,734,734,0
|
|
20240820,164900,110190103,734,734,734,734,9198
|
|
20240820,164800,110190103,734,734,734,734,0
|
|
20240820,164700,110190103,734,734,734,734,0
|
|
20240820,164600,110190103,734,734,734,734,0
|
|
20240820,164500,110190103,734,734,734,734,0
|
|
20240820,164400,110190103,734,734,734,734,0
|
|
20240820,164300,110190103,734,734,734,734,0
|
|
20240820,164200,110190103,734,734,734,734,0
|
|
20240820,164100,110190103,734,734,734,734,0
|
|
20240820,164000,110190103,734,734,734,734,0
|
|
20240820,163900,110190103,734,734,734,734,0
|
|
20240820,163800,110190103,734,734,734,734,0
|
|
20240820,163700,110190103,734,734,734,734,0
|
|
20240820,163600,110190103,734,734,734,734,0
|
|
20240820,163500,110190103,734,734,734,734,0
|
|
20240820,163400,110190103,734,734,734,734,0
|
|
20240820,163300,110190103,734,734,734,734,0
|
|
20240820,163200,110190103,734,734,734,734,0
|
|
20240820,163100,110190103,734,734,734,734,0
|
|
20240820,163000,110190103,734,734,734,734,0
|
|
20240820,162900,110190103,734,734,734,734,0
|
|
20240820,162800,110190103,734,734,734,734,0
|
|
20240820,162700,110190103,734,734,734,734,0
|
|
20240820,162600,110190103,734,734,734,734,0
|
|
20240820,162500,110190103,734,734,734,734,0
|
|
20240820,162400,110190103,734,734,734,734,0
|
|
20240820,162300,110190103,734,734,734,734,0
|
|
20240820,162200,110190103,734,734,734,734,0
|
|
20240820,162100,110190103,734,734,734,734,0
|
|
20240820,162000,110190103,734,734,734,734,0
|
|
20240820,161900,110190103,734,734,734,734,9198
|
|
20240820,161800,110190103,734,734,734,734,0
|
|
20240820,161700,110190103,734,734,734,734,0
|
|
20240820,161600,110190103,734,734,734,734,0
|
|
20240820,161500,110190103,734,734,734,734,0
|
|
20240820,161400,110190103,734,734,734,734,0
|
|
20240820,161300,110190103,734,734,734,734,0
|
|
20240820,161200,110190103,734,734,734,734,0
|
|
20240820,161100,110190103,734,734,734,734,0
|
|
20240820,161000,110190103,734,734,734,734,0
|
|
20240820,160900,110190103,734,734,734,734,0
|
|
20240820,160800,110190103,734,734,734,734,0
|
|
20240820,160700,110190103,734,734,734,734,0
|
|
20240820,160600,110190103,734,734,734,734,0
|
|
20240820,160500,110190103,734,734,734,734,0
|
|
20240820,160400,110190103,734,734,734,734,0
|
|
20240820,160300,110190103,734,734,734,734,0
|
|
20240820,160200,110190103,734,734,734,734,0
|
|
20240820,160100,110190103,734,734,734,734,0
|
|
20240820,160000,110190103,734,734,734,734,0
|
|
20240820,155900,110190103,734,734,734,734,0
|
|
20240820,155800,110190103,734,734,734,734,0
|
|
20240820,155700,110190103,734,734,734,734,0
|
|
20240820,155600,110190103,734,734,734,734,0
|
|
20240820,155500,110190103,734,734,734,734,0
|
|
20240820,155400,110190103,734,734,734,734,0
|
|
20240820,155300,110190103,734,734,734,734,0
|
|
20240820,155200,110190103,734,734,734,734,0
|
|
20240820,155100,110190103,734,734,734,734,0
|
|
20240820,155000,110190103,734,734,734,734,0
|
|
20240820,154900,110190103,734,734,734,734,9198
|
|
20240820,154800,110190103,734,734,734,734,0
|
|
20240820,154700,110190103,734,734,734,734,0
|
|
20240820,154600,110190103,734,734,734,734,0
|
|
20240820,154500,110190103,734,734,734,734,0
|
|
20240820,154400,110190103,734,734,734,734,0
|
|
20240820,154300,110190103,734,734,734,734,0
|
|
20240820,154200,110190103,734,734,734,734,0
|
|
20240820,154100,110190103,734,734,734,734,0
|
|
20240820,154000,110190103,734,734,734,734,0
|
|
20240820,153900,110190103,734,734,734,734,0
|
|
20240820,153800,110190103,734,734,734,734,0
|
|
20240820,153700,110190103,734,734,734,734,0
|
|
20240820,153600,110190103,734,734,734,734,0
|
|
20240820,153500,110190103,734,734,734,734,0
|
|
20240820,153400,110190103,734,734,734,734,0
|
|
20240820,153300,110190103,734,734,734,734,0
|
|
20240820,153200,110190103,734,734,734,734,0
|
|
20240820,153100,110190103,734,734,734,734,0
|
|
20240820,153000,110190103,734,734,734,734,9198
|
|
20240820,152900,103438771,737,737,737,737,0
|
|
20240820,152800,103438771,737,737,737,737,0
|
|
20240820,152700,103438771,737,737,737,737,0
|
|
20240820,152600,103438771,737,737,737,737,0
|
|
20240820,152500,103438771,737,737,737,737,0
|
|
20240820,152400,103438771,737,737,737,737,0
|
|
20240820,152300,103438771,737,737,737,737,0
|
|
20240820,152200,103438771,737,737,737,737,0
|
|
20240820,152100,103438771,737,737,737,737,0
|
|
20240820,152000,103438771,737,737,737,737,0
|
|
20240820,151900,103438771,737,737,737,737,1
|
|
20240820,151800,103438034,734,736,736,734,554
|
|
20240820,151700,103031148,737,737,737,737,0
|
|
20240820,151600,103031148,737,737,737,736,100
|
|
20240820,151500,102957458,736,736,736,736,0
|
|
20240820,151400,102957458,736,737,737,736,67
|
|
20240820,151300,102908088,739,739,739,739,5
|
|
20240820,151200,102904393,739,739,739,739,0
|
|
20240820,151100,102904393,739,739,739,739,0
|
|
20240820,151000,102904393,739,739,739,739,5
|
|
20240820,150900,102900698,740,737,740,735,4201
|
|
20240820,150800,99812120,738,738,738,738,1139
|
|
20240820,150700,98971538,742,742,742,742,0
|
|
20240820,150600,98971538,742,742,742,742,0
|
|
20240820,150500,98971538,742,742,742,742,0
|
|
20240820,150400,98971538,742,742,742,742,0
|
|
20240820,150300,98971538,742,742,742,742,0
|
|
20240820,150200,98971538,742,742,742,742,0
|
|
20240820,150100,98971538,742,742,742,742,0
|
|
20240820,150000,98971538,742,742,742,742,0
|
|
20240820,145900,98971538,742,742,742,742,0
|
|
20240820,145800,98971538,742,742,742,742,0
|
|
20240820,145700,98971538,742,742,742,742,0
|
|
20240820,145600,98971538,742,742,742,742,0
|
|
20240820,145500,98971538,742,742,742,742,0
|
|
20240820,145400,98971538,742,742,742,742,3
|
|
20240820,145300,98969312,742,736,742,736,139
|
|
20240820,145200,98866432,736,736,736,736,0
|
|
20240820,145100,98866432,736,736,736,736,0
|
|
20240820,145000,98866432,736,738,738,736,200
|
|
20240820,144900,98719051,742,742,742,742,0
|
|
20240820,144800,98719051,742,742,742,742,1
|
|
20240820,144700,98718309,738,738,738,738,951
|
|
20240820,144600,98016471,738,738,738,738,0
|
|
20240820,144500,98016471,738,738,738,738,0
|
|
20240820,144400,98016471,738,738,738,738,0
|
|
20240820,144300,98016471,738,738,738,738,0
|
|
20240820,144200,98016471,738,738,738,738,0
|
|
20240820,144100,98016471,738,738,738,738,200
|
|
20240820,144000,97868871,736,736,736,736,555
|
|
20240820,143900,97460391,738,736,738,735,301
|
|
20240820,143800,97239000,738,738,738,738,5
|
|
20240820,143700,97235310,735,738,738,735,534
|
|
20240820,143600,96842385,737,737,737,737,0
|
|
20240820,143500,96842385,737,737,737,737,0
|
|
20240820,143400,96842385,737,737,737,737,0
|
|
20240820,143300,96842385,737,737,737,737,0
|
|
20240820,143200,96842385,737,737,737,737,0
|
|
20240820,143100,96842385,737,737,737,737,0
|
|
20240820,143000,96842385,737,737,737,737,0
|
|
20240820,142900,96842385,737,742,742,737,30
|
|
20240820,142800,96820265,737,737,737,737,0
|
|
20240820,142700,96820265,737,737,737,737,0
|
|
20240820,142600,96820265,737,737,737,737,1
|
|
20240820,142500,96819528,740,735,740,735,2
|
|
20240820,142400,96818053,738,736,738,735,37
|
|
20240820,142300,96790764,735,735,735,735,1
|
|
20240820,142200,96790029,736,736,736,736,639
|
|
20240820,142100,96319725,735,735,735,735,0
|
|
20240820,142000,96319725,735,736,736,735,616
|
|
20240820,141900,95866611,735,737,737,735,8022
|
|
20240820,141800,89967885,736,736,736,736,0
|
|
20240820,141700,89967885,736,736,736,736,0
|
|
20240820,141600,89967885,736,737,737,735,2820
|
|
20240820,141500,87893045,737,737,737,737,105
|
|
20240820,141400,87815660,737,737,737,737,80
|
|
20240820,141300,87756700,741,741,741,741,0
|
|
20240820,141200,87756700,741,741,741,741,1
|
|
20240820,141100,87755959,736,736,737,736,267
|
|
20240820,141000,87559420,737,736,737,736,792
|
|
20240820,140900,86976494,742,742,742,742,1
|
|
20240820,140800,86975752,737,737,737,737,2432
|
|
20240820,140700,85183368,736,736,736,736,0
|
|
20240820,140600,85183368,736,736,736,736,0
|
|
20240820,140500,85183368,736,737,737,736,254
|
|
20240820,140400,84996423,737,737,737,737,8
|
|
20240820,140300,84990527,737,737,737,737,4
|
|
20240820,140200,84987579,737,737,737,737,0
|
|
20240820,140100,84987579,737,737,737,737,0
|
|
20240820,140000,84987579,737,737,737,737,935
|
|
20240820,135900,84298484,742,742,742,742,1
|
|
20240820,135800,84297742,736,736,736,736,0
|
|
20240820,135700,84297742,736,736,736,736,0
|
|
20240820,135600,84297742,736,736,736,736,5215
|
|
20240820,135500,80459502,736,736,736,736,0
|
|
20240820,135400,80459502,736,736,736,736,5
|
|
20240820,135300,80455822,736,736,736,736,19170
|
|
20240820,135200,66346702,736,736,736,736,300
|
|
20240820,135100,66125902,736,736,736,736,0
|
|
20240820,135000,66125902,736,736,736,736,0
|
|
20240820,134900,66125902,736,736,736,736,0
|
|
20240820,134800,66125902,736,736,736,736,0
|
|
20240820,134700,66125902,736,736,736,736,74
|
|
20240820,134600,66071438,736,736,736,736,1232
|
|
20240820,134500,65164686,735,735,735,735,0
|
|
20240820,134400,65164686,735,737,737,735,350
|
|
20240820,134300,64907045,737,738,738,737,2300
|
|
20240820,134200,63209945,744,741,744,741,108
|
|
20240820,134100,63129692,746,746,746,746,0
|
|
20240820,134000,63129692,746,746,746,746,0
|
|
20240820,133900,63129692,746,746,746,746,1
|
|
20240820,133800,63128946,746,746,746,746,0
|
|
20240820,133700,63128946,746,746,746,746,0
|
|
20240820,133600,63128946,746,746,746,746,0
|
|
20240820,133500,63128946,746,746,746,746,1
|
|
20240820,133400,63128200,741,741,741,741,1000
|
|
20240820,133300,62387200,741,743,743,741,1000
|
|
20240820,133200,61644370,746,746,746,746,6
|
|
20240820,133100,61639894,743,743,743,743,0
|
|
20240820,133000,61639894,743,743,743,743,0
|
|
20240820,132900,61639894,743,743,743,743,0
|
|
20240820,132800,61639894,743,743,743,743,30
|
|
20240820,132700,61617604,743,743,743,743,0
|
|
20240820,132600,61617604,743,743,743,743,175
|
|
20240820,132500,61487579,743,743,743,743,0
|
|
20240820,132400,61487579,743,743,743,743,0
|
|
20240820,132300,61487579,743,743,743,743,0
|
|
20240820,132200,61487579,743,743,743,743,0
|
|
20240820,132100,61487579,743,743,743,743,9
|
|
20240820,132000,61480892,743,745,745,743,88
|
|
20240820,131900,61415494,746,746,746,746,0
|
|
20240820,131800,61415494,746,746,746,746,1
|
|
20240820,131700,61414748,746,746,746,746,8
|
|
20240820,131600,61408780,745,745,745,745,0
|
|
20240820,131500,61408780,745,745,745,745,0
|
|
20240820,131400,61408780,745,745,745,745,0
|
|
20240820,131300,61408780,745,745,745,745,1
|
|
20240820,131200,61408035,746,746,746,746,0
|
|
20240820,131100,61408035,746,746,746,746,0
|
|
20240820,131000,61408035,746,746,746,746,0
|
|
20240820,130900,61408035,746,746,746,746,0
|
|
20240820,130800,61408035,746,746,746,746,0
|
|
20240820,130700,61408035,746,745,746,745,3001
|
|
20240820,130600,59172289,746,746,746,746,0
|
|
20240820,130500,59172289,746,746,746,746,0
|
|
20240820,130400,59172289,746,746,746,746,0
|
|
20240820,130300,59172289,746,746,746,746,0
|
|
20240820,130200,59172289,746,746,746,746,0
|
|
20240820,130100,59172289,746,746,746,746,0
|
|
20240820,130000,59172289,746,746,746,746,27
|
|
20240820,125900,59152147,747,747,747,747,0
|
|
20240820,125800,59152147,747,746,747,746,339
|
|
20240820,125700,58899052,745,745,745,745,0
|
|
20240820,125600,58899052,745,745,745,745,3306
|
|
20240820,125500,56436082,744,744,744,744,31
|
|
20240820,125400,56413018,744,744,744,744,0
|
|
20240820,125300,56413018,744,744,744,744,2029
|
|
20240820,125200,54903442,744,744,744,744,0
|
|
20240820,125100,54903442,744,743,744,743,57
|
|
20240820,125000,54861064,743,743,743,743,0
|
|
20240820,124900,54861064,743,743,743,743,0
|
|
20240820,124800,54861064,743,743,743,743,73
|
|
20240820,124700,54806825,743,743,743,743,0
|
|
20240820,124600,54806825,743,743,743,743,27
|
|
20240820,124500,54786764,743,743,743,743,0
|
|
20240820,124400,54786764,743,743,743,743,0
|
|
20240820,124300,54786764,743,743,743,743,513
|
|
20240820,124200,54405605,743,743,743,743,0
|
|
20240820,124100,54405605,743,743,743,743,0
|
|
20240820,124000,54405605,743,743,743,743,0
|
|
20240820,123900,54405605,743,743,743,743,134
|
|
20240820,123800,54306043,743,743,743,743,27
|
|
20240820,123700,54285982,742,742,742,742,181
|
|
20240820,123600,54151680,743,743,743,743,0
|
|
20240820,123500,54151680,743,743,743,743,0
|
|
20240820,123400,54151680,743,743,743,743,0
|
|
20240820,123300,54151680,743,743,743,743,27
|
|
20240820,123200,54131619,742,742,742,742,0
|
|
20240820,123100,54131619,742,742,742,742,0
|
|
20240820,123000,54131619,742,742,742,742,0
|
|
20240820,122900,54131619,742,741,742,741,2088
|
|
20240820,122800,52582411,742,742,742,742,3120
|
|
20240820,122700,50267371,742,742,742,742,0
|
|
20240820,122600,50267371,742,742,742,742,672
|
|
20240820,122500,49768747,742,742,742,742,0
|
|
20240820,122400,49768747,742,742,742,742,4
|
|
20240820,122300,49765779,740,740,740,740,0
|
|
20240820,122200,49765779,740,740,740,740,1700
|
|
20240820,122100,48507779,740,740,740,740,514
|
|
20240820,122000,48127419,741,741,741,741,0
|
|
20240820,121900,48127419,741,741,741,741,690
|
|
20240820,121800,47616129,742,742,742,742,0
|
|
20240820,121700,47616129,742,742,742,742,0
|
|
20240820,121600,47616129,742,742,742,742,0
|
|
20240820,121500,47616129,742,742,742,742,0
|
|
20240820,121400,47616129,742,742,742,742,0
|
|
20240820,121300,47616129,742,741,742,741,327
|
|
20240820,121200,47373795,742,742,742,742,0
|
|
20240820,121100,47373795,742,742,742,742,0
|
|
20240820,121000,47373795,742,742,742,742,0
|
|
20240820,120900,47373795,742,742,742,742,838
|
|
20240820,120800,46751999,742,742,742,742,0
|
|
20240820,120700,46751999,742,742,742,742,1162
|
|
20240820,120600,45889795,742,742,742,742,27
|
|
20240820,120500,45869761,742,742,742,742,0
|
|
20240820,120400,45869761,742,742,742,742,27
|
|
20240820,120300,45849727,741,741,741,741,0
|
|
20240820,120200,45849727,741,741,741,741,0
|
|
20240820,120100,45849727,741,741,741,741,0
|
|
20240820,120000,45849727,741,741,741,741,80
|
|
20240820,115900,45790447,742,742,742,742,19
|
|
20240820,115800,45776349,743,743,743,743,27
|
|
20240820,115700,45756288,743,743,743,743,0
|
|
20240820,115600,45756288,743,743,743,743,0
|
|
20240820,115500,45756288,743,742,743,742,9
|
|
20240820,115400,45749609,742,742,742,742,0
|
|
20240820,115300,45749609,742,742,742,742,0
|
|
20240820,115200,45749609,742,742,742,742,0
|
|
20240820,115100,45749609,742,742,742,742,20
|
|
20240820,115000,45734769,742,742,742,742,0
|
|
20240820,114900,45734769,742,742,742,742,0
|
|
20240820,114800,45734769,742,742,742,742,27
|
|
20240820,114700,45714735,743,743,743,743,0
|
|
20240820,114600,45714735,743,743,743,743,27
|
|
20240820,114500,45694674,743,743,743,743,0
|
|
20240820,114400,45694674,743,743,743,743,0
|
|
20240820,114300,45694674,743,743,743,743,0
|
|
20240820,114200,45694674,743,743,743,743,240
|
|
20240820,114100,45516354,741,741,741,741,0
|
|
20240820,114000,45516354,741,741,741,741,1000
|
|
20240820,113900,44775354,741,741,741,741,0
|
|
20240820,113800,44775354,741,742,742,741,351
|
|
20240820,113700,44515000,742,742,742,742,27
|
|
20240820,113600,44494966,742,742,742,742,301
|
|
20240820,113500,44271624,742,742,742,742,27
|
|
20240820,113400,44251590,740,740,740,740,0
|
|
20240820,113300,44251590,740,740,740,740,0
|
|
20240820,113200,44251590,740,741,741,740,200
|
|
20240820,113100,44103535,741,741,741,741,0
|
|
20240820,113000,44103535,741,741,741,741,0
|
|
20240820,112900,44103535,741,741,741,741,0
|
|
20240820,112800,44103535,741,742,742,741,3
|
|
20240820,112700,44101310,742,742,742,742,0
|
|
20240820,112600,44101310,742,742,742,742,27
|
|
20240820,112500,44081276,742,742,742,742,0
|
|
20240820,112400,44081276,742,742,742,742,0
|
|
20240820,112300,44081276,742,742,742,742,3
|
|
20240820,112200,44079050,742,742,742,742,0
|
|
20240820,112100,44079050,742,742,742,742,21
|
|
20240820,112000,44063468,740,740,740,740,0
|
|
20240820,111900,44063468,740,740,740,740,0
|
|
20240820,111800,44063468,740,740,740,740,40
|
|
20240820,111700,44033868,740,740,740,740,0
|
|
20240820,111600,44033868,740,740,740,740,50
|
|
20240820,111500,43996868,740,740,740,740,0
|
|
20240820,111400,43996868,740,740,740,740,0
|
|
20240820,111300,43996868,740,741,741,740,200
|
|
20240820,111200,43848841,742,742,742,742,3
|
|
20240820,111100,43846615,744,744,744,744,0
|
|
20240820,111000,43846615,744,744,744,744,0
|
|
20240820,110900,43846615,744,744,744,744,0
|
|
20240820,110800,43846615,744,744,744,744,0
|
|
20240820,110700,43846615,744,744,744,744,2
|
|
20240820,110600,43845127,744,744,744,744,0
|
|
20240820,110500,43845127,744,744,744,744,0
|
|
20240820,110400,43845127,744,744,744,744,0
|
|
20240820,110300,43845127,744,744,744,744,0
|
|
20240820,110200,43845127,744,744,744,744,0
|
|
20240820,110100,43845127,744,744,744,744,0
|
|
20240820,110000,43845127,744,744,744,744,0
|
|
20240820,105900,43845127,744,744,744,744,0
|
|
20240820,105800,43845127,744,744,744,744,0
|
|
20240820,105700,43845127,744,744,744,744,0
|
|
20240820,105600,43845127,744,744,744,744,1
|
|
20240820,105500,43844383,736,743,743,736,1500
|
|
20240820,105400,42740301,743,743,743,743,0
|
|
20240820,105300,42740301,743,743,743,743,0
|
|
20240820,105200,42740301,743,743,743,743,3
|
|
20240820,105100,42738072,744,744,744,744,27
|
|
20240820,105000,42717984,743,743,743,743,0
|
|
20240820,104900,42717984,743,743,743,743,42
|
|
20240820,104800,42686778,743,743,743,743,0
|
|
20240820,104700,42686778,743,737,743,736,89
|
|
20240820,104600,42621240,736,737,737,736,304
|
|
20240820,104500,42397494,736,736,736,736,0
|
|
20240820,104400,42397494,736,740,740,736,4000
|
|
20240820,104300,39449108,736,745,745,736,10000
|
|
20240820,104200,32062440,746,746,746,746,2
|
|
20240820,104100,32060948,746,746,746,746,27
|
|
20240820,104000,32040806,746,746,746,746,12
|
|
20240820,103900,32031854,746,746,746,746,12
|
|
20240820,103800,32022902,746,746,746,746,0
|
|
20240820,103700,32022902,746,746,746,746,0
|
|
20240820,103600,32022902,746,746,746,746,127
|
|
20240820,103500,31928160,746,746,746,746,0
|
|
20240820,103400,31928160,746,746,746,746,50
|
|
20240820,103300,31890860,746,746,746,746,104
|
|
20240820,103200,31813276,746,746,746,746,137
|
|
20240820,103100,31711074,746,746,746,746,100
|
|
20240820,103000,31636474,746,746,746,746,178
|
|
20240820,102900,31503686,746,746,746,746,3
|
|
20240820,102800,31501448,746,746,746,746,0
|
|
20240820,102700,31501448,746,746,746,746,284
|
|
20240820,102600,31289584,746,744,746,743,756
|
|
20240820,102500,30727008,745,745,745,745,0
|
|
20240820,102400,30727008,745,745,745,745,0
|
|
20240820,102300,30727008,745,745,745,745,109
|
|
20240820,102200,30645803,744,744,744,744,0
|
|
20240820,102100,30645803,744,745,745,744,541
|
|
20240820,102000,30243258,745,745,745,745,0
|
|
20240820,101900,30243258,745,746,746,745,105
|
|
20240820,101800,30164983,746,746,746,746,47
|
|
20240820,101700,30129921,747,747,747,747,0
|
|
20240820,101600,30129921,747,747,747,747,0
|
|
20240820,101500,30129921,747,747,747,747,7
|
|
20240820,101400,30124692,747,746,747,746,579
|
|
20240820,101300,29692755,745,745,745,745,0
|
|
20240820,101200,29692755,745,745,745,745,260
|
|
20240820,101100,29499055,745,745,745,745,46
|
|
20240820,101000,29464785,745,745,745,745,0
|
|
20240820,100900,29464785,745,745,745,745,0
|
|
20240820,100800,29464785,745,745,745,745,0
|
|
20240820,100700,29464785,745,744,745,744,1200
|
|
20240820,100600,28570985,745,745,745,745,100
|
|
20240820,100500,28496485,745,745,745,745,2
|
|
20240820,100400,28494995,745,745,745,745,0
|
|
20240820,100300,28494995,745,745,745,745,54
|
|
20240820,100200,28454765,745,745,745,745,30
|
|
20240820,100100,28432415,745,745,745,745,0
|
|
20240820,100000,28432415,745,745,745,745,200
|
|
20240820,095900,28283415,746,746,746,746,26
|
|
20240820,095800,28264019,746,746,746,746,1000
|
|
20240820,095700,27518019,745,745,745,745,0
|
|
20240820,095600,27518019,745,741,745,741,440
|
|
20240820,095500,27190575,742,742,742,742,0
|
|
20240820,095400,27190575,742,742,742,742,0
|
|
20240820,095300,27190575,742,742,742,742,0
|
|
20240820,095200,27190575,742,741,742,741,2794
|
|
20240820,095100,25117546,741,741,741,741,3
|
|
20240820,095000,25115323,739,742,742,739,1511
|
|
20240820,094900,23994164,741,741,741,741,300
|
|
20240820,094800,23771864,739,740,740,739,2319
|
|
20240820,094700,22057963,742,742,742,742,52
|
|
20240820,094600,22019379,741,741,741,741,27
|
|
20240820,094500,21999372,740,742,742,740,1659
|
|
20240820,094400,20769558,742,742,742,742,750
|
|
20240820,094300,20213058,742,742,742,742,4635
|
|
20240820,094200,16773888,741,741,741,741,0
|
|
20240820,094100,16773888,741,741,741,741,100
|
|
20240820,094000,16699788,746,745,746,745,41
|
|
20240820,093900,16669212,745,745,745,745,37
|
|
20240820,093800,16641647,745,745,745,745,0
|
|
20240820,093700,16641647,745,745,745,745,500
|
|
20240820,093600,16269147,745,745,745,745,700
|
|
20240820,093500,15747647,744,744,744,744,0
|
|
20240820,093400,15747647,744,744,744,744,0
|
|
20240820,093300,15747647,744,744,744,744,0
|
|
20240820,093200,15747647,744,743,744,743,3109
|
|
20240820,093100,13435437,738,738,738,738,0
|
|
20240820,093000,13435437,738,738,738,738,0
|
|
20240820,092900,13435437,738,738,738,738,0
|
|
20240820,092800,13435437,738,738,738,738,300
|
|
20240820,092700,13214037,738,738,738,738,0
|
|
20240820,092600,13214037,738,738,738,738,1
|
|
20240820,092500,13213299,737,737,737,737,0
|
|
20240820,092400,13213299,737,737,737,737,576
|
|
20240820,092300,12788787,737,737,737,737,0
|
|
20240820,092200,12788787,737,737,737,737,522
|
|
20240820,092100,12404073,737,738,738,737,2749
|
|
20240820,092000,10375902,739,739,739,739,200
|
|
20240820,091900,10228102,739,739,739,739,0
|
|
20240820,091800,10228102,739,743,743,739,859
|
|
20240820,091700,9592301,743,743,743,743,550
|
|
20240820,091600,9183651,743,743,743,743,62
|
|
20240820,091500,9137585,743,739,743,737,617
|
|
20240820,091400,8682071,739,739,739,739,100
|
|
20240820,091300,8608171,740,740,740,740,672
|
|
20240820,091200,8110891,740,741,741,740,89
|
|
20240820,091100,8045021,742,742,742,742,0
|
|
20240820,091000,8045021,742,740,742,740,2080
|
|
20240820,090900,6501821,740,740,740,740,20
|
|
20240820,090800,6487021,744,744,744,744,1
|
|
20240820,090700,6486277,740,740,740,740,15
|
|
20240820,090600,6475177,744,744,744,744,0
|
|
20240820,090500,6475177,744,744,744,744,27
|
|
20240820,090400,6455089,740,740,740,740,1600
|
|
20240820,090300,5271089,740,740,740,740,0
|
|
20240820,090200,5271089,740,740,740,740,0
|
|
20240820,090100,5271089,740,751,753,740,3135
|
|
20240820,090000,2915582,753,737,753,737,3950
|