652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194900,55402712,726,726,726,726,10000
|
|
20240821,194800,55402712,726,726,726,726,0
|
|
20240821,194700,55402712,726,726,726,726,0
|
|
20240821,194600,55402712,726,726,726,726,0
|
|
20240821,194500,55402712,726,726,726,726,0
|
|
20240821,194400,55402712,726,726,726,726,0
|
|
20240821,194300,55402712,726,726,726,726,0
|
|
20240821,194200,55402712,726,726,726,726,0
|
|
20240821,194100,55402712,726,726,726,726,0
|
|
20240821,194000,55402712,726,726,726,726,0
|
|
20240821,193900,55402712,726,726,726,726,0
|
|
20240821,193800,55402712,726,726,726,726,0
|
|
20240821,193700,55402712,726,726,726,726,0
|
|
20240821,193600,55402712,726,726,726,726,0
|
|
20240821,193500,55402712,726,726,726,726,0
|
|
20240821,193400,55402712,726,726,726,726,0
|
|
20240821,193300,55402712,726,726,726,726,0
|
|
20240821,193200,55402712,726,726,726,726,0
|
|
20240821,193100,55402712,726,726,726,726,0
|
|
20240821,193000,55402712,726,726,726,726,0
|
|
20240821,192900,55402712,726,726,726,726,0
|
|
20240821,192800,55402712,726,726,726,726,0
|
|
20240821,192700,55402712,726,726,726,726,0
|
|
20240821,192600,55402712,726,726,726,726,0
|
|
20240821,192500,55402712,726,726,726,726,0
|
|
20240821,192400,55402712,726,726,726,726,0
|
|
20240821,192300,55402712,726,726,726,726,0
|
|
20240821,192200,55402712,726,726,726,726,0
|
|
20240821,192100,55402712,726,726,726,726,0
|
|
20240821,192000,55402712,726,726,726,726,0
|
|
20240821,191900,55402712,726,726,726,726,10000
|
|
20240821,191800,55402712,726,726,726,726,0
|
|
20240821,191700,55402712,726,726,726,726,0
|
|
20240821,191600,55402712,726,726,726,726,0
|
|
20240821,191500,55402712,726,726,726,726,0
|
|
20240821,191400,55402712,726,726,726,726,0
|
|
20240821,191300,55402712,726,726,726,726,0
|
|
20240821,191200,55402712,726,726,726,726,0
|
|
20240821,191100,55402712,726,726,726,726,0
|
|
20240821,191000,55402712,726,726,726,726,0
|
|
20240821,190900,55402712,726,726,726,726,0
|
|
20240821,190800,55402712,726,726,726,726,0
|
|
20240821,190700,55402712,726,726,726,726,0
|
|
20240821,190600,55402712,726,726,726,726,0
|
|
20240821,190500,55402712,726,726,726,726,0
|
|
20240821,190400,55402712,726,726,726,726,0
|
|
20240821,190300,55402712,726,726,726,726,0
|
|
20240821,190200,55402712,726,726,726,726,0
|
|
20240821,190100,55402712,726,726,726,726,0
|
|
20240821,190000,55402712,726,726,726,726,0
|
|
20240821,185900,55402712,726,726,726,726,0
|
|
20240821,185800,55402712,726,726,726,726,0
|
|
20240821,185700,55402712,726,726,726,726,0
|
|
20240821,185600,55402712,726,726,726,726,0
|
|
20240821,185500,55402712,726,726,726,726,0
|
|
20240821,185400,55402712,726,726,726,726,0
|
|
20240821,185300,55402712,726,726,726,726,0
|
|
20240821,185200,55402712,726,726,726,726,0
|
|
20240821,185100,55402712,726,726,726,726,0
|
|
20240821,185000,55402712,726,726,726,726,0
|
|
20240821,184900,55402712,726,726,726,726,10000
|
|
20240821,184800,55402712,726,726,726,726,0
|
|
20240821,184700,55402712,726,726,726,726,0
|
|
20240821,184600,55402712,726,726,726,726,0
|
|
20240821,184500,55402712,726,726,726,726,0
|
|
20240821,184400,55402712,726,726,726,726,0
|
|
20240821,184300,55402712,726,726,726,726,0
|
|
20240821,184200,55402712,726,726,726,726,0
|
|
20240821,184100,55402712,726,726,726,726,0
|
|
20240821,184000,55402712,726,726,726,726,0
|
|
20240821,183900,55402712,726,726,726,726,0
|
|
20240821,183800,55402712,726,726,726,726,0
|
|
20240821,183700,55402712,726,726,726,726,0
|
|
20240821,183600,55402712,726,726,726,726,0
|
|
20240821,183500,55402712,726,726,726,726,0
|
|
20240821,183400,55402712,726,726,726,726,0
|
|
20240821,183300,55402712,726,726,726,726,0
|
|
20240821,183200,55402712,726,726,726,726,0
|
|
20240821,183100,55402712,726,726,726,726,0
|
|
20240821,183000,55402712,726,726,726,726,0
|
|
20240821,182900,55402712,726,726,726,726,0
|
|
20240821,182800,55402712,726,726,726,726,0
|
|
20240821,182700,55402712,726,726,726,726,0
|
|
20240821,182600,55402712,726,726,726,726,0
|
|
20240821,182500,55402712,726,726,726,726,0
|
|
20240821,182400,55402712,726,726,726,726,0
|
|
20240821,182300,55402712,726,726,726,726,0
|
|
20240821,182200,55402712,726,726,726,726,0
|
|
20240821,182100,55402712,726,726,726,726,0
|
|
20240821,182000,55402712,726,726,726,726,0
|
|
20240821,181900,55402712,726,726,726,726,10000
|
|
20240821,181800,55402712,726,726,726,726,0
|
|
20240821,181700,55402712,726,726,726,726,0
|
|
20240821,181600,55402712,726,726,726,726,0
|
|
20240821,181500,55402712,726,726,726,726,0
|
|
20240821,181400,55402712,726,726,726,726,0
|
|
20240821,181300,55402712,726,726,726,726,0
|
|
20240821,181200,55402712,726,726,726,726,0
|
|
20240821,181100,55402712,726,726,726,726,0
|
|
20240821,181000,55402712,726,726,726,726,0
|
|
20240821,180900,55402712,726,726,726,726,0
|
|
20240821,180800,55402712,726,726,726,726,0
|
|
20240821,180700,55402712,726,726,726,726,0
|
|
20240821,180600,55402712,726,726,726,726,0
|
|
20240821,180500,55402712,726,726,726,726,0
|
|
20240821,180400,55402712,726,726,726,726,0
|
|
20240821,180300,55402712,726,726,726,726,0
|
|
20240821,180200,55402712,726,726,726,726,0
|
|
20240821,180100,55402712,726,726,726,726,0
|
|
20240821,180000,55402712,726,726,726,726,0
|
|
20240821,175900,55402712,726,726,726,726,0
|
|
20240821,175800,55402712,726,726,726,726,0
|
|
20240821,175700,55402712,726,726,726,726,0
|
|
20240821,175600,55402712,726,726,726,726,0
|
|
20240821,175500,55402712,726,726,726,726,0
|
|
20240821,175400,55402712,726,726,726,726,0
|
|
20240821,175300,55402712,726,726,726,726,0
|
|
20240821,175200,55402712,726,726,726,726,0
|
|
20240821,175100,55402712,726,726,726,726,0
|
|
20240821,175000,55402712,726,726,726,726,0
|
|
20240821,174900,55402712,726,726,726,726,10000
|
|
20240821,174800,55402712,726,726,726,726,0
|
|
20240821,174700,55402712,726,726,726,726,0
|
|
20240821,174600,55402712,726,726,726,726,0
|
|
20240821,174500,55402712,726,726,726,726,0
|
|
20240821,174400,55402712,726,726,726,726,0
|
|
20240821,174300,55402712,726,726,726,726,0
|
|
20240821,174200,55402712,726,726,726,726,0
|
|
20240821,174100,55402712,726,726,726,726,0
|
|
20240821,174000,55402712,726,726,726,726,0
|
|
20240821,173900,55402712,726,726,726,726,0
|
|
20240821,173800,55402712,726,726,726,726,0
|
|
20240821,173700,55402712,726,726,726,726,0
|
|
20240821,173600,55402712,726,726,726,726,0
|
|
20240821,173500,55402712,726,726,726,726,0
|
|
20240821,173400,55402712,726,726,726,726,0
|
|
20240821,173300,55402712,726,726,726,726,0
|
|
20240821,173200,55402712,726,726,726,726,0
|
|
20240821,173100,55402712,726,726,726,726,0
|
|
20240821,173000,55402712,726,726,726,726,0
|
|
20240821,172900,55402712,726,726,726,726,0
|
|
20240821,172800,55402712,726,726,726,726,0
|
|
20240821,172700,55402712,726,726,726,726,0
|
|
20240821,172600,55402712,726,726,726,726,0
|
|
20240821,172500,55402712,726,726,726,726,0
|
|
20240821,172400,55402712,726,726,726,726,0
|
|
20240821,172300,55402712,726,726,726,726,0
|
|
20240821,172200,55402712,726,726,726,726,0
|
|
20240821,172100,55402712,726,726,726,726,0
|
|
20240821,172000,55402712,726,726,726,726,0
|
|
20240821,171900,55402712,726,726,726,726,10000
|
|
20240821,171800,55402712,726,726,726,726,0
|
|
20240821,171700,55402712,726,726,726,726,0
|
|
20240821,171600,55402712,726,726,726,726,0
|
|
20240821,171500,55402712,726,726,726,726,0
|
|
20240821,171400,55402712,726,726,726,726,0
|
|
20240821,171300,55402712,726,726,726,726,0
|
|
20240821,171200,55402712,726,726,726,726,0
|
|
20240821,171100,55402712,726,726,726,726,0
|
|
20240821,171000,55402712,726,726,726,726,0
|
|
20240821,170900,55402712,726,726,726,726,0
|
|
20240821,170800,55402712,726,726,726,726,0
|
|
20240821,170700,55402712,726,726,726,726,0
|
|
20240821,170600,55402712,726,726,726,726,0
|
|
20240821,170500,55402712,726,726,726,726,0
|
|
20240821,170400,55402712,726,726,726,726,0
|
|
20240821,170300,55402712,726,726,726,726,0
|
|
20240821,170200,55402712,726,726,726,726,0
|
|
20240821,170100,55402712,726,726,726,726,0
|
|
20240821,170000,55402712,726,726,726,726,0
|
|
20240821,165900,55402712,726,726,726,726,0
|
|
20240821,165800,55402712,726,726,726,726,0
|
|
20240821,165700,55402712,726,726,726,726,0
|
|
20240821,165600,55402712,726,726,726,726,0
|
|
20240821,165500,55402712,726,726,726,726,0
|
|
20240821,165400,55402712,726,726,726,726,0
|
|
20240821,165300,55402712,726,726,726,726,0
|
|
20240821,165200,55402712,726,726,726,726,0
|
|
20240821,165100,55402712,726,726,726,726,0
|
|
20240821,165000,55402712,726,726,726,726,0
|
|
20240821,164900,55402712,726,726,726,726,10000
|
|
20240821,164800,55402712,726,726,726,726,0
|
|
20240821,164700,55402712,726,726,726,726,0
|
|
20240821,164600,55402712,726,726,726,726,0
|
|
20240821,164500,55402712,726,726,726,726,0
|
|
20240821,164400,55402712,726,726,726,726,0
|
|
20240821,164300,55402712,726,726,726,726,0
|
|
20240821,164200,55402712,726,726,726,726,0
|
|
20240821,164100,55402712,726,726,726,726,0
|
|
20240821,164000,55402712,726,726,726,726,0
|
|
20240821,163900,55402712,726,726,726,726,0
|
|
20240821,163800,55402712,726,726,726,726,0
|
|
20240821,163700,55402712,726,726,726,726,0
|
|
20240821,163600,55402712,726,726,726,726,0
|
|
20240821,163500,55402712,726,726,726,726,0
|
|
20240821,163400,55402712,726,726,726,726,0
|
|
20240821,163300,55402712,726,726,726,726,0
|
|
20240821,163200,55402712,726,726,726,726,0
|
|
20240821,163100,55402712,726,726,726,726,0
|
|
20240821,163000,55402712,726,726,726,726,0
|
|
20240821,162900,55402712,726,726,726,726,0
|
|
20240821,162800,55402712,726,726,726,726,0
|
|
20240821,162700,55402712,726,726,726,726,0
|
|
20240821,162600,55402712,726,726,726,726,0
|
|
20240821,162500,55402712,726,726,726,726,0
|
|
20240821,162400,55402712,726,726,726,726,0
|
|
20240821,162300,55402712,726,726,726,726,0
|
|
20240821,162200,55402712,726,726,726,726,0
|
|
20240821,162100,55402712,726,726,726,726,0
|
|
20240821,162000,55402712,726,726,726,726,0
|
|
20240821,161900,55402712,726,726,726,726,10000
|
|
20240821,161800,55402712,726,726,726,726,0
|
|
20240821,161700,55402712,726,726,726,726,0
|
|
20240821,161600,55402712,726,726,726,726,0
|
|
20240821,161500,55402712,726,726,726,726,0
|
|
20240821,161400,55402712,726,726,726,726,0
|
|
20240821,161300,55402712,726,726,726,726,0
|
|
20240821,161200,55402712,726,726,726,726,0
|
|
20240821,161100,55402712,726,726,726,726,0
|
|
20240821,161000,55402712,726,726,726,726,0
|
|
20240821,160900,55402712,726,726,726,726,0
|
|
20240821,160800,55402712,726,726,726,726,0
|
|
20240821,160700,55402712,726,726,726,726,0
|
|
20240821,160600,55402712,726,726,726,726,0
|
|
20240821,160500,55402712,726,726,726,726,0
|
|
20240821,160400,55402712,726,726,726,726,0
|
|
20240821,160300,55402712,726,726,726,726,0
|
|
20240821,160200,55402712,726,726,726,726,0
|
|
20240821,160100,55402712,726,726,726,726,0
|
|
20240821,160000,55402712,726,726,726,726,0
|
|
20240821,155900,55402712,726,726,726,726,0
|
|
20240821,155800,55402712,726,726,726,726,0
|
|
20240821,155700,55402712,726,726,726,726,0
|
|
20240821,155600,55402712,726,726,726,726,0
|
|
20240821,155500,55402712,726,726,726,726,0
|
|
20240821,155400,55402712,726,726,726,726,0
|
|
20240821,155300,55402712,726,726,726,726,0
|
|
20240821,155200,55402712,726,726,726,726,0
|
|
20240821,155100,55402712,726,726,726,726,0
|
|
20240821,155000,55402712,726,726,726,726,0
|
|
20240821,154900,55402712,726,726,726,726,10000
|
|
20240821,154800,55402712,726,726,726,726,0
|
|
20240821,154700,55402712,726,726,726,726,0
|
|
20240821,154600,55402712,726,726,726,726,0
|
|
20240821,154500,55402712,726,726,726,726,0
|
|
20240821,154400,55402712,726,726,726,726,0
|
|
20240821,154300,55402712,726,726,726,726,0
|
|
20240821,154200,55402712,726,726,726,726,0
|
|
20240821,154100,55402712,726,726,726,726,0
|
|
20240821,154000,55402712,726,726,726,726,0
|
|
20240821,153900,55402712,726,726,726,726,0
|
|
20240821,153800,55402712,726,726,726,726,0
|
|
20240821,153700,55402712,726,726,726,726,0
|
|
20240821,153600,55402712,726,726,726,726,0
|
|
20240821,153500,55402712,726,726,726,726,0
|
|
20240821,153400,55402712,726,726,726,726,0
|
|
20240821,153300,55402712,726,726,726,726,0
|
|
20240821,153200,55402712,726,726,726,726,0
|
|
20240821,153100,55402712,726,726,726,726,0
|
|
20240821,153000,55402712,726,726,726,726,10000
|
|
20240821,152900,48142712,729,729,729,729,0
|
|
20240821,152800,48142712,729,729,729,729,0
|
|
20240821,152700,48142712,729,729,729,729,0
|
|
20240821,152600,48142712,729,729,729,729,0
|
|
20240821,152500,48142712,729,729,729,729,0
|
|
20240821,152400,48142712,729,729,729,729,0
|
|
20240821,152300,48142712,729,729,729,729,0
|
|
20240821,152200,48142712,729,729,729,729,0
|
|
20240821,152100,48142712,729,729,729,729,0
|
|
20240821,152000,48142712,729,729,729,729,0
|
|
20240821,151900,48142712,729,729,729,729,9
|
|
20240821,151800,48136151,726,726,726,726,314
|
|
20240821,151700,47908187,729,729,729,729,0
|
|
20240821,151600,47908187,729,729,729,729,0
|
|
20240821,151500,47908187,729,729,729,729,0
|
|
20240821,151400,47908187,729,729,729,729,5
|
|
20240821,151300,47904542,729,729,729,729,0
|
|
20240821,151200,47904542,729,729,729,729,0
|
|
20240821,151100,47904542,729,729,729,729,0
|
|
20240821,151000,47904542,729,729,729,729,40
|
|
20240821,150900,47875382,729,729,729,729,0
|
|
20240821,150800,47875382,729,729,729,729,0
|
|
20240821,150700,47875382,729,729,729,729,1
|
|
20240821,150600,47874653,729,729,729,729,0
|
|
20240821,150500,47874653,729,726,729,724,1916
|
|
20240821,150400,46486150,730,730,730,730,0
|
|
20240821,150300,46486150,730,730,730,730,85
|
|
20240821,150200,46424100,731,731,731,731,0
|
|
20240821,150100,46424100,731,726,731,725,3273
|
|
20240821,150000,44047947,731,731,731,731,2
|
|
20240821,145900,44046485,731,731,731,731,30
|
|
20240821,145800,44024555,731,731,731,731,0
|
|
20240821,145700,44024555,731,731,731,731,1
|
|
20240821,145600,44023824,726,727,727,726,1530
|
|
20240821,145500,42912684,727,728,728,727,4995
|
|
20240821,145400,39277597,731,731,731,731,0
|
|
20240821,145300,39277597,731,731,731,731,62
|
|
20240821,145200,39232275,731,731,731,731,0
|
|
20240821,145100,39232275,731,731,731,731,0
|
|
20240821,145000,39232275,731,731,731,731,0
|
|
20240821,144900,39232275,731,731,731,731,0
|
|
20240821,144800,39232275,731,731,731,731,3
|
|
20240821,144700,39230082,731,731,731,731,0
|
|
20240821,144600,39230082,731,731,731,731,1
|
|
20240821,144500,39229351,731,731,731,731,0
|
|
20240821,144400,39229351,731,731,731,731,0
|
|
20240821,144300,39229351,731,731,731,731,0
|
|
20240821,144200,39229351,731,731,731,731,0
|
|
20240821,144100,39229351,731,731,731,731,0
|
|
20240821,144000,39229351,731,731,731,731,0
|
|
20240821,143900,39229351,731,731,731,731,0
|
|
20240821,143800,39229351,731,731,731,731,0
|
|
20240821,143700,39229351,731,731,731,731,0
|
|
20240821,143600,39229351,731,731,731,731,5
|
|
20240821,143500,39225696,731,731,731,731,0
|
|
20240821,143400,39225696,731,731,731,731,0
|
|
20240821,143300,39225696,731,731,731,731,0
|
|
20240821,143200,39225696,731,731,731,731,1
|
|
20240821,143100,39224965,731,731,731,731,0
|
|
20240821,143000,39224965,731,731,731,731,0
|
|
20240821,142900,39224965,731,731,731,731,0
|
|
20240821,142800,39224965,731,731,731,731,0
|
|
20240821,142700,39224965,731,731,731,731,0
|
|
20240821,142600,39224965,731,731,731,731,0
|
|
20240821,142500,39224965,731,731,731,731,0
|
|
20240821,142400,39224965,731,731,731,731,0
|
|
20240821,142300,39224965,731,731,731,731,0
|
|
20240821,142200,39224965,731,731,731,731,0
|
|
20240821,142100,39224965,731,731,731,731,0
|
|
20240821,142000,39224965,731,731,731,731,0
|
|
20240821,141900,39224965,731,731,731,731,0
|
|
20240821,141800,39224965,731,731,731,731,60
|
|
20240821,141700,39181105,731,731,731,731,12
|
|
20240821,141600,39172333,732,732,732,732,0
|
|
20240821,141500,39172333,732,732,732,732,0
|
|
20240821,141400,39172333,732,732,732,732,77
|
|
20240821,141300,39115969,731,731,731,731,0
|
|
20240821,141200,39115969,731,729,731,729,197
|
|
20240821,141100,38972076,728,728,728,728,0
|
|
20240821,141000,38972076,728,728,728,728,24
|
|
20240821,140900,38954604,728,728,728,728,9
|
|
20240821,140800,38948052,728,728,728,728,0
|
|
20240821,140700,38948052,728,728,728,728,30
|
|
20240821,140600,38926212,725,725,725,725,0
|
|
20240821,140500,38926212,725,727,727,725,481
|
|
20240821,140400,38577447,730,730,730,730,0
|
|
20240821,140300,38577447,730,730,730,730,0
|
|
20240821,140200,38577447,730,730,730,730,1
|
|
20240821,140100,38576717,730,730,730,730,0
|
|
20240821,140000,38576717,730,725,730,725,96
|
|
20240821,135900,38507029,726,726,726,726,7
|
|
20240821,135800,38501947,726,726,726,726,132
|
|
20240821,135700,38406115,731,731,731,731,22
|
|
20240821,135600,38390033,731,731,731,731,0
|
|
20240821,135500,38390033,731,731,731,731,0
|
|
20240821,135400,38390033,731,731,731,731,2
|
|
20240821,135300,38388571,731,730,731,730,100
|
|
20240821,135200,38315550,731,731,731,731,0
|
|
20240821,135100,38315550,731,731,731,731,0
|
|
20240821,135000,38315550,731,731,731,731,0
|
|
20240821,134900,38315550,731,732,732,731,6
|
|
20240821,134800,38311160,732,732,732,732,0
|
|
20240821,134700,38311160,732,732,732,732,100
|
|
20240821,134600,38237960,732,732,732,732,1
|
|
20240821,134500,38237228,726,726,726,726,0
|
|
20240821,134400,38237228,726,729,729,726,194
|
|
20240821,134300,38096072,729,729,729,729,29
|
|
20240821,134200,38074931,730,730,730,730,0
|
|
20240821,134100,38074931,730,730,730,730,53
|
|
20240821,134000,38036241,732,732,732,732,0
|
|
20240821,133900,38036241,732,732,732,732,245
|
|
20240821,133800,37856901,732,726,732,726,2327
|
|
20240821,133700,36160436,726,724,726,724,741
|
|
20240821,133600,35622572,725,725,725,725,1
|
|
20240821,133500,35621847,723,723,723,723,0
|
|
20240821,133400,35621847,723,723,723,723,0
|
|
20240821,133300,35621847,723,723,723,723,137
|
|
20240821,133200,35522796,723,723,723,723,757
|
|
20240821,133100,34975485,723,725,725,723,4343
|
|
20240821,133000,31833311,726,727,727,726,173
|
|
20240821,132900,31707711,727,727,727,727,0
|
|
20240821,132800,31707711,727,727,727,727,29
|
|
20240821,132700,31686628,726,726,726,726,0
|
|
20240821,132600,31686628,726,726,726,726,521
|
|
20240821,132500,31308382,725,725,725,725,191
|
|
20240821,132400,31169907,726,726,726,726,200
|
|
20240821,132300,31024707,726,726,726,726,4
|
|
20240821,132200,31021803,726,726,726,726,0
|
|
20240821,132100,31021803,726,726,726,726,1
|
|
20240821,132000,31021077,725,725,725,725,0
|
|
20240821,131900,31021077,725,725,725,725,0
|
|
20240821,131800,31021077,725,725,725,725,0
|
|
20240821,131700,31021077,725,725,725,725,0
|
|
20240821,131600,31021077,725,725,725,725,0
|
|
20240821,131500,31021077,725,725,725,725,0
|
|
20240821,131400,31021077,725,726,726,725,851
|
|
20240821,131300,30403328,726,726,726,726,0
|
|
20240821,131200,30403328,726,726,726,726,0
|
|
20240821,131100,30403328,726,726,726,726,55
|
|
20240821,131000,30363398,726,726,726,726,0
|
|
20240821,130900,30363398,726,726,726,726,0
|
|
20240821,130800,30363398,726,726,726,726,0
|
|
20240821,130700,30363398,726,726,726,726,0
|
|
20240821,130600,30363398,726,726,726,726,1
|
|
20240821,130500,30362672,726,726,726,726,5
|
|
20240821,130400,30359042,727,727,727,727,1
|
|
20240821,130300,30358315,727,727,727,727,1
|
|
20240821,130200,30357588,727,727,727,727,0
|
|
20240821,130100,30357588,727,727,727,727,4
|
|
20240821,130000,30354680,727,727,727,727,0
|
|
20240821,125900,30354680,727,726,727,726,4
|
|
20240821,125800,30351775,726,726,726,726,1
|
|
20240821,125700,30351049,727,727,727,727,1
|
|
20240821,125600,30350322,728,728,728,728,1
|
|
20240821,125500,30349594,728,728,728,728,0
|
|
20240821,125400,30349594,728,728,728,728,9
|
|
20240821,125300,30343042,724,724,724,724,0
|
|
20240821,125200,30343042,724,724,724,724,0
|
|
20240821,125100,30343042,724,727,727,724,2391
|
|
20240821,125000,28609316,728,728,728,728,0
|
|
20240821,124900,28609316,728,728,728,728,0
|
|
20240821,124800,28609316,728,728,728,728,0
|
|
20240821,124700,28609316,728,728,728,728,0
|
|
20240821,124600,28609316,728,728,728,727,31
|
|
20240821,124500,28586777,727,727,727,727,0
|
|
20240821,124400,28586777,727,727,727,727,93
|
|
20240821,124300,28519166,727,727,727,727,8
|
|
20240821,124200,28513350,728,728,728,728,25
|
|
20240821,124100,28495150,728,728,728,728,0
|
|
20240821,124000,28495150,728,728,728,728,5
|
|
20240821,123900,28491510,727,727,727,727,0
|
|
20240821,123800,28491510,727,727,727,727,0
|
|
20240821,123700,28491510,727,727,727,727,0
|
|
20240821,123600,28491510,727,727,727,727,12
|
|
20240821,123500,28482786,729,729,729,729,3
|
|
20240821,123400,28480599,729,729,729,729,41
|
|
20240821,123300,28450710,729,729,729,729,99
|
|
20240821,123200,28378539,729,729,729,729,205
|
|
20240821,123100,28229094,727,727,727,727,0
|
|
20240821,123000,28229094,727,727,727,727,0
|
|
20240821,122900,28229094,727,727,727,727,500
|
|
20240821,122800,27865594,727,728,728,727,429
|
|
20240821,122700,27553311,728,728,728,728,13
|
|
20240821,122600,27543847,728,727,728,727,5
|
|
20240821,122500,27540211,727,727,727,727,0
|
|
20240821,122400,27540211,727,727,727,727,1
|
|
20240821,122300,27539484,728,728,728,728,1
|
|
20240821,122200,27538756,727,727,727,727,90
|
|
20240821,122100,27473326,728,728,728,728,2
|
|
20240821,122000,27471870,728,728,728,728,0
|
|
20240821,121900,27471870,728,728,728,728,0
|
|
20240821,121800,27471870,728,728,728,728,0
|
|
20240821,121700,27471870,728,728,728,728,0
|
|
20240821,121600,27471870,728,728,728,728,0
|
|
20240821,121500,27471870,728,728,728,728,0
|
|
20240821,121400,27471870,728,728,728,728,0
|
|
20240821,121300,27471870,728,728,728,728,0
|
|
20240821,121200,27471870,728,728,728,728,15
|
|
20240821,121100,27460950,728,728,728,728,0
|
|
20240821,121000,27460950,728,728,728,728,0
|
|
20240821,120900,27460950,728,728,728,728,0
|
|
20240821,120800,27460950,728,728,728,728,0
|
|
20240821,120700,27460950,728,728,728,728,14
|
|
20240821,120600,27450758,727,727,727,727,30
|
|
20240821,120500,27428948,727,727,727,727,0
|
|
20240821,120400,27428948,727,727,727,727,0
|
|
20240821,120300,27428948,727,728,728,727,113
|
|
20240821,120200,27346795,728,728,728,728,366
|
|
20240821,120100,27080347,729,728,729,728,330
|
|
20240821,120000,26839807,729,729,729,729,611
|
|
20240821,115900,26394388,729,729,729,729,50
|
|
20240821,115800,26357938,729,729,729,729,0
|
|
20240821,115700,26357938,729,729,729,729,1
|
|
20240821,115600,26357209,728,728,728,728,29
|
|
20240821,115500,26336097,729,729,729,729,51
|
|
20240821,115400,26298918,728,728,728,728,78
|
|
20240821,115300,26242134,728,728,728,728,9
|
|
20240821,115200,26235582,729,729,729,729,0
|
|
20240821,115100,26235582,729,727,729,727,955
|
|
20240821,115000,25541295,728,728,728,728,1139
|
|
20240821,114900,24712103,729,729,729,729,0
|
|
20240821,114800,24712103,729,729,729,729,0
|
|
20240821,114700,24712103,729,729,729,729,500
|
|
20240821,114600,24347603,729,729,729,729,0
|
|
20240821,114500,24347603,729,729,729,729,7
|
|
20240821,114400,24342500,729,729,729,729,0
|
|
20240821,114300,24342500,729,729,729,729,0
|
|
20240821,114200,24342500,729,729,729,729,0
|
|
20240821,114100,24342500,729,729,729,729,50
|
|
20240821,114000,24306050,729,729,729,729,3
|
|
20240821,113900,24303863,729,729,729,729,0
|
|
20240821,113800,24303863,729,729,729,729,9
|
|
20240821,113700,24297302,728,728,728,728,0
|
|
20240821,113600,24297302,728,728,728,728,29
|
|
20240821,113500,24276190,729,729,729,729,101
|
|
20240821,113400,24202561,729,729,729,729,0
|
|
20240821,113300,24202561,729,729,729,729,0
|
|
20240821,113200,24202561,729,729,729,729,50
|
|
20240821,113100,24166111,730,730,730,730,0
|
|
20240821,113000,24166111,730,730,730,730,1
|
|
20240821,112900,24165381,728,728,728,728,0
|
|
20240821,112800,24165381,728,728,728,728,0
|
|
20240821,112700,24165381,728,728,728,728,0
|
|
20240821,112600,24165381,728,728,728,728,0
|
|
20240821,112500,24165381,728,728,728,728,23
|
|
20240821,112400,24148637,730,730,730,730,0
|
|
20240821,112300,24148637,730,730,730,730,144
|
|
20240821,112200,24043517,730,730,730,730,0
|
|
20240821,112100,24043517,730,730,730,730,6
|
|
20240821,112000,24039137,729,729,729,729,29
|
|
20240821,111900,24017996,729,729,729,729,0
|
|
20240821,111800,24017996,729,729,729,729,1
|
|
20240821,111700,24017267,730,730,730,730,0
|
|
20240821,111600,24017267,730,730,730,730,0
|
|
20240821,111500,24017267,730,730,730,730,23
|
|
20240821,111400,24000477,730,730,730,730,1
|
|
20240821,111300,23999747,728,728,728,728,1
|
|
20240821,111200,23999019,731,731,731,731,0
|
|
20240821,111100,23999019,731,731,731,731,0
|
|
20240821,111000,23999019,731,731,731,731,0
|
|
20240821,110900,23999019,731,730,731,730,69
|
|
20240821,110800,23948610,729,729,729,729,0
|
|
20240821,110700,23948610,729,729,729,729,0
|
|
20240821,110600,23948610,729,729,729,729,204
|
|
20240821,110500,23799894,733,733,733,733,0
|
|
20240821,110400,23799894,733,733,733,733,0
|
|
20240821,110300,23799894,733,733,733,733,0
|
|
20240821,110200,23799894,733,733,733,733,669
|
|
20240821,110100,23309517,733,733,733,733,37
|
|
20240821,110000,23282396,734,734,734,734,1
|
|
20240821,105900,23281662,734,733,734,733,314
|
|
20240821,105800,23051480,733,733,733,733,0
|
|
20240821,105700,23051480,733,733,733,733,86
|
|
20240821,105600,22988442,734,734,734,734,304
|
|
20240821,105500,22765306,735,735,735,735,0
|
|
20240821,105400,22765306,735,735,735,735,0
|
|
20240821,105300,22765306,735,735,735,735,0
|
|
20240821,105200,22765306,735,735,735,735,200
|
|
20240821,105100,22618306,735,735,735,735,0
|
|
20240821,105000,22618306,735,735,735,735,5
|
|
20240821,104900,22614631,731,731,731,731,0
|
|
20240821,104800,22614631,731,731,731,731,0
|
|
20240821,104700,22614631,731,731,731,731,0
|
|
20240821,104600,22614631,731,731,731,731,479
|
|
20240821,104500,22264482,729,731,731,729,4501
|
|
20240821,104400,18982569,731,733,733,731,1169
|
|
20240821,104300,18128028,733,733,733,733,0
|
|
20240821,104200,18128028,733,733,733,733,29
|
|
20240821,104100,18106771,731,731,731,731,9
|
|
20240821,104000,18100192,734,734,734,734,4
|
|
20240821,103900,18097256,734,734,734,734,101
|
|
20240821,103800,18023122,731,731,731,731,0
|
|
20240821,103700,18023122,731,731,731,731,0
|
|
20240821,103600,18023122,731,731,731,731,18
|
|
20240821,103500,18009964,734,734,734,734,0
|
|
20240821,103400,18009964,734,734,734,734,38
|
|
20240821,103300,17982072,734,734,734,734,461
|
|
20240821,103200,17643698,735,732,735,732,2
|
|
20240821,103100,17642231,731,731,731,731,29
|
|
20240821,103000,17621032,732,732,732,732,0
|
|
20240821,102900,17621032,732,736,736,732,1548
|
|
20240821,102800,16486510,734,734,734,734,0
|
|
20240821,102700,16486510,734,734,734,734,134
|
|
20240821,102600,16388154,733,733,733,733,29
|
|
20240821,102500,16366897,734,734,734,734,1
|
|
20240821,102400,16366163,735,735,735,735,0
|
|
20240821,102300,16366163,735,735,735,735,165
|
|
20240821,102200,16244888,735,735,735,735,0
|
|
20240821,102100,16244888,735,735,735,735,30
|
|
20240821,102000,16222838,735,735,735,735,51
|
|
20240821,101900,16185353,735,735,735,735,154
|
|
20240821,101800,16072163,735,735,735,735,5
|
|
20240821,101700,16068488,735,735,735,735,0
|
|
20240821,101600,16068488,735,735,735,735,0
|
|
20240821,101500,16068488,735,735,735,735,0
|
|
20240821,101400,16068488,735,735,735,735,0
|
|
20240821,101300,16068488,735,735,735,735,0
|
|
20240821,101200,16068488,735,735,735,735,12
|
|
20240821,101100,16059668,733,735,735,733,1122
|
|
20240821,101000,15236202,736,736,736,736,0
|
|
20240821,100900,15236202,736,736,736,736,0
|
|
20240821,100800,15236202,736,736,736,736,0
|
|
20240821,100700,15236202,736,736,736,736,3
|
|
20240821,100600,15233994,737,737,737,737,1
|
|
20240821,100500,15233257,738,738,738,738,0
|
|
20240821,100400,15233257,738,738,738,738,0
|
|
20240821,100300,15233257,738,738,738,738,0
|
|
20240821,100200,15233257,738,738,738,738,3
|
|
20240821,100100,15231043,738,738,738,738,0
|
|
20240821,100000,15231043,738,738,738,738,0
|
|
20240821,095900,15231043,738,738,738,738,0
|
|
20240821,095800,15231043,738,738,738,738,0
|
|
20240821,095700,15231043,738,738,738,738,0
|
|
20240821,095600,15231043,738,738,738,738,0
|
|
20240821,095500,15231043,738,738,738,738,0
|
|
20240821,095400,15231043,738,738,738,738,2
|
|
20240821,095300,15229567,738,738,738,738,100
|
|
20240821,095200,15155767,738,738,738,738,3
|
|
20240821,095100,15153553,739,739,739,739,0
|
|
20240821,095000,15153553,739,739,739,739,0
|
|
20240821,094900,15153553,739,739,739,739,0
|
|
20240821,094800,15153553,739,739,739,739,2
|
|
20240821,094700,15152075,740,740,740,740,0
|
|
20240821,094600,15152075,740,737,740,737,560
|
|
20240821,094500,14738338,737,737,737,737,2
|
|
20240821,094400,14736864,737,737,737,737,5
|
|
20240821,094300,14733179,737,737,737,737,20
|
|
20240821,094200,14718439,736,736,736,736,0
|
|
20240821,094100,14718439,736,736,736,736,617
|
|
20240821,094000,14264327,733,733,733,733,1
|
|
20240821,093900,14263594,736,736,736,736,0
|
|
20240821,093800,14263594,736,735,736,735,112
|
|
20240821,093700,14181271,735,735,735,735,2550
|
|
20240821,093600,12307021,735,733,735,733,10
|
|
20240821,093500,12299673,735,735,735,735,0
|
|
20240821,093400,12299673,735,735,735,735,1
|
|
20240821,093300,12298938,732,732,732,732,0
|
|
20240821,093200,12298938,732,732,732,732,1
|
|
20240821,093100,12298206,738,738,738,738,0
|
|
20240821,093000,12298206,738,731,738,730,3528
|
|
20240821,092900,9715473,734,734,734,734,1
|
|
20240821,092800,9714739,733,733,733,733,3
|
|
20240821,092700,9712540,738,738,738,738,0
|
|
20240821,092600,9712540,738,738,738,738,298
|
|
20240821,092500,9492616,738,738,738,738,1
|
|
20240821,092400,9491878,733,733,733,733,1
|
|
20240821,092300,9491145,732,731,739,731,45
|
|
20240821,092200,9458012,735,731,735,731,1231
|
|
20240821,092100,8554822,733,731,733,731,362
|
|
20240821,092000,8289480,732,732,732,732,55
|
|
20240821,091900,8249220,732,733,733,732,2
|
|
20240821,091800,8247755,729,730,735,729,1123
|
|
20240821,091700,7427814,729,732,732,729,1518
|
|
20240821,091600,6318306,733,734,734,733,552
|
|
20240821,091500,5913188,740,740,740,740,0
|
|
20240821,091400,5913188,740,740,740,740,100
|
|
20240821,091300,5839188,742,742,742,742,100
|
|
20240821,091200,5764988,743,743,743,743,1
|
|
20240821,091100,5764245,748,748,748,748,14
|
|
20240821,091000,5753773,752,730,752,729,1099
|
|
20240821,090900,4951238,735,735,735,735,1
|
|
20240821,090800,4950503,736,736,736,736,200
|
|
20240821,090700,4803303,736,736,736,736,7
|
|
20240821,090600,4798151,736,736,736,736,5
|
|
20240821,090500,4794471,729,729,729,729,974
|
|
20240821,090400,4084425,729,729,729,728,302
|
|
20240821,090300,3864268,729,735,735,729,2948
|
|
20240821,090200,1702101,735,740,740,735,2257
|
|
20240821,090100,40362,738,738,738,738,25
|
|
20240821,090000,21912,755,756,756,755,29
|