652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194900,65202949,723,723,723,723,1321
|
|
20240822,194800,65202949,723,723,723,723,0
|
|
20240822,194700,65202949,723,723,723,723,0
|
|
20240822,194600,65202949,723,723,723,723,0
|
|
20240822,194500,65202949,723,723,723,723,0
|
|
20240822,194400,65202949,723,723,723,723,0
|
|
20240822,194300,65202949,723,723,723,723,0
|
|
20240822,194200,65202949,723,723,723,723,0
|
|
20240822,194100,65202949,723,723,723,723,0
|
|
20240822,194000,65202949,723,723,723,723,0
|
|
20240822,193900,65202949,723,723,723,723,0
|
|
20240822,193800,65202949,723,723,723,723,0
|
|
20240822,193700,65202949,723,723,723,723,0
|
|
20240822,193600,65202949,723,723,723,723,0
|
|
20240822,193500,65202949,723,723,723,723,0
|
|
20240822,193400,65202949,723,723,723,723,0
|
|
20240822,193300,65202949,723,723,723,723,0
|
|
20240822,193200,65202949,723,723,723,723,0
|
|
20240822,193100,65202949,723,723,723,723,0
|
|
20240822,193000,65202949,723,723,723,723,0
|
|
20240822,192900,65202949,723,723,723,723,0
|
|
20240822,192800,65202949,723,723,723,723,0
|
|
20240822,192700,65202949,723,723,723,723,0
|
|
20240822,192600,65202949,723,723,723,723,0
|
|
20240822,192500,65202949,723,723,723,723,0
|
|
20240822,192400,65202949,723,723,723,723,0
|
|
20240822,192300,65202949,723,723,723,723,0
|
|
20240822,192200,65202949,723,723,723,723,0
|
|
20240822,192100,65202949,723,723,723,723,0
|
|
20240822,192000,65202949,723,723,723,723,0
|
|
20240822,191900,65202949,723,723,723,723,1321
|
|
20240822,191800,65202949,723,723,723,723,0
|
|
20240822,191700,65202949,723,723,723,723,0
|
|
20240822,191600,65202949,723,723,723,723,0
|
|
20240822,191500,65202949,723,723,723,723,0
|
|
20240822,191400,65202949,723,723,723,723,0
|
|
20240822,191300,65202949,723,723,723,723,0
|
|
20240822,191200,65202949,723,723,723,723,0
|
|
20240822,191100,65202949,723,723,723,723,0
|
|
20240822,191000,65202949,723,723,723,723,0
|
|
20240822,190900,65202949,723,723,723,723,0
|
|
20240822,190800,65202949,723,723,723,723,0
|
|
20240822,190700,65202949,723,723,723,723,0
|
|
20240822,190600,65202949,723,723,723,723,0
|
|
20240822,190500,65202949,723,723,723,723,0
|
|
20240822,190400,65202949,723,723,723,723,0
|
|
20240822,190300,65202949,723,723,723,723,0
|
|
20240822,190200,65202949,723,723,723,723,0
|
|
20240822,190100,65202949,723,723,723,723,0
|
|
20240822,190000,65202949,723,723,723,723,0
|
|
20240822,185900,65202949,723,723,723,723,0
|
|
20240822,185800,65202949,723,723,723,723,0
|
|
20240822,185700,65202949,723,723,723,723,0
|
|
20240822,185600,65202949,723,723,723,723,0
|
|
20240822,185500,65202949,723,723,723,723,0
|
|
20240822,185400,65202949,723,723,723,723,0
|
|
20240822,185300,65202949,723,723,723,723,0
|
|
20240822,185200,65202949,723,723,723,723,0
|
|
20240822,185100,65202949,723,723,723,723,0
|
|
20240822,185000,65202949,723,723,723,723,0
|
|
20240822,184900,65202949,723,723,723,723,1321
|
|
20240822,184800,65202949,723,723,723,723,0
|
|
20240822,184700,65202949,723,723,723,723,0
|
|
20240822,184600,65202949,723,723,723,723,0
|
|
20240822,184500,65202949,723,723,723,723,0
|
|
20240822,184400,65202949,723,723,723,723,0
|
|
20240822,184300,65202949,723,723,723,723,0
|
|
20240822,184200,65202949,723,723,723,723,0
|
|
20240822,184100,65202949,723,723,723,723,0
|
|
20240822,184000,65202949,723,723,723,723,0
|
|
20240822,183900,65202949,723,723,723,723,0
|
|
20240822,183800,65202949,723,723,723,723,0
|
|
20240822,183700,65202949,723,723,723,723,0
|
|
20240822,183600,65202949,723,723,723,723,0
|
|
20240822,183500,65202949,723,723,723,723,0
|
|
20240822,183400,65202949,723,723,723,723,0
|
|
20240822,183300,65202949,723,723,723,723,0
|
|
20240822,183200,65202949,723,723,723,723,0
|
|
20240822,183100,65202949,723,723,723,723,0
|
|
20240822,183000,65202949,723,723,723,723,0
|
|
20240822,182900,65202949,723,723,723,723,0
|
|
20240822,182800,65202949,723,723,723,723,0
|
|
20240822,182700,65202949,723,723,723,723,0
|
|
20240822,182600,65202949,723,723,723,723,0
|
|
20240822,182500,65202949,723,723,723,723,0
|
|
20240822,182400,65202949,723,723,723,723,0
|
|
20240822,182300,65202949,723,723,723,723,0
|
|
20240822,182200,65202949,723,723,723,723,0
|
|
20240822,182100,65202949,723,723,723,723,0
|
|
20240822,182000,65202949,723,723,723,723,0
|
|
20240822,181900,65202949,723,723,723,723,1321
|
|
20240822,181800,65202949,723,723,723,723,0
|
|
20240822,181700,65202949,723,723,723,723,0
|
|
20240822,181600,65202949,723,723,723,723,0
|
|
20240822,181500,65202949,723,723,723,723,0
|
|
20240822,181400,65202949,723,723,723,723,0
|
|
20240822,181300,65202949,723,723,723,723,0
|
|
20240822,181200,65202949,723,723,723,723,0
|
|
20240822,181100,65202949,723,723,723,723,0
|
|
20240822,181000,65202949,723,723,723,723,0
|
|
20240822,180900,65202949,723,723,723,723,0
|
|
20240822,180800,65202949,723,723,723,723,0
|
|
20240822,180700,65202949,723,723,723,723,0
|
|
20240822,180600,65202949,723,723,723,723,0
|
|
20240822,180500,65202949,723,723,723,723,0
|
|
20240822,180400,65202949,723,723,723,723,0
|
|
20240822,180300,65202949,723,723,723,723,0
|
|
20240822,180200,65202949,723,723,723,723,0
|
|
20240822,180100,65202949,723,723,723,723,0
|
|
20240822,180000,65202949,723,723,723,723,0
|
|
20240822,175900,65202949,723,723,723,723,0
|
|
20240822,175800,65202949,723,723,723,723,0
|
|
20240822,175700,65202949,723,723,723,723,0
|
|
20240822,175600,65202949,723,723,723,723,0
|
|
20240822,175500,65202949,723,723,723,723,0
|
|
20240822,175400,65202949,723,723,723,723,0
|
|
20240822,175300,65202949,723,723,723,723,0
|
|
20240822,175200,65202949,723,723,723,723,0
|
|
20240822,175100,65202949,723,723,723,723,0
|
|
20240822,175000,65202949,723,723,723,723,0
|
|
20240822,174900,65202949,723,723,723,723,1321
|
|
20240822,174800,65202949,723,723,723,723,0
|
|
20240822,174700,65202949,723,723,723,723,0
|
|
20240822,174600,65202949,723,723,723,723,0
|
|
20240822,174500,65202949,723,723,723,723,0
|
|
20240822,174400,65202949,723,723,723,723,0
|
|
20240822,174300,65202949,723,723,723,723,0
|
|
20240822,174200,65202949,723,723,723,723,0
|
|
20240822,174100,65202949,723,723,723,723,0
|
|
20240822,174000,65202949,723,723,723,723,0
|
|
20240822,173900,65202949,723,723,723,723,0
|
|
20240822,173800,65202949,723,723,723,723,0
|
|
20240822,173700,65202949,723,723,723,723,0
|
|
20240822,173600,65202949,723,723,723,723,0
|
|
20240822,173500,65202949,723,723,723,723,0
|
|
20240822,173400,65202949,723,723,723,723,0
|
|
20240822,173300,65202949,723,723,723,723,0
|
|
20240822,173200,65202949,723,723,723,723,0
|
|
20240822,173100,65202949,723,723,723,723,0
|
|
20240822,173000,65202949,723,723,723,723,0
|
|
20240822,172900,65202949,723,723,723,723,0
|
|
20240822,172800,65202949,723,723,723,723,0
|
|
20240822,172700,65202949,723,723,723,723,0
|
|
20240822,172600,65202949,723,723,723,723,0
|
|
20240822,172500,65202949,723,723,723,723,0
|
|
20240822,172400,65202949,723,723,723,723,0
|
|
20240822,172300,65202949,723,723,723,723,0
|
|
20240822,172200,65202949,723,723,723,723,0
|
|
20240822,172100,65202949,723,723,723,723,0
|
|
20240822,172000,65202949,723,723,723,723,0
|
|
20240822,171900,65202949,723,723,723,723,1321
|
|
20240822,171800,65202949,723,723,723,723,0
|
|
20240822,171700,65202949,723,723,723,723,0
|
|
20240822,171600,65202949,723,723,723,723,0
|
|
20240822,171500,65202949,723,723,723,723,0
|
|
20240822,171400,65202949,723,723,723,723,0
|
|
20240822,171300,65202949,723,723,723,723,0
|
|
20240822,171200,65202949,723,723,723,723,0
|
|
20240822,171100,65202949,723,723,723,723,0
|
|
20240822,171000,65202949,723,723,723,723,0
|
|
20240822,170900,65202949,723,723,723,723,0
|
|
20240822,170800,65202949,723,723,723,723,0
|
|
20240822,170700,65202949,723,723,723,723,0
|
|
20240822,170600,65202949,723,723,723,723,0
|
|
20240822,170500,65202949,723,723,723,723,0
|
|
20240822,170400,65202949,723,723,723,723,0
|
|
20240822,170300,65202949,723,723,723,723,0
|
|
20240822,170200,65202949,723,723,723,723,0
|
|
20240822,170100,65202949,723,723,723,723,0
|
|
20240822,170000,65202949,723,723,723,723,0
|
|
20240822,165900,65202949,723,723,723,723,0
|
|
20240822,165800,65202949,723,723,723,723,0
|
|
20240822,165700,65202949,723,723,723,723,0
|
|
20240822,165600,65202949,723,723,723,723,0
|
|
20240822,165500,65202949,723,723,723,723,0
|
|
20240822,165400,65202949,723,723,723,723,0
|
|
20240822,165300,65202949,723,723,723,723,0
|
|
20240822,165200,65202949,723,723,723,723,0
|
|
20240822,165100,65202949,723,723,723,723,0
|
|
20240822,165000,65202949,723,723,723,723,0
|
|
20240822,164900,65202949,723,723,723,723,1321
|
|
20240822,164800,65202949,723,723,723,723,0
|
|
20240822,164700,65202949,723,723,723,723,0
|
|
20240822,164600,65202949,723,723,723,723,0
|
|
20240822,164500,65202949,723,723,723,723,0
|
|
20240822,164400,65202949,723,723,723,723,0
|
|
20240822,164300,65202949,723,723,723,723,0
|
|
20240822,164200,65202949,723,723,723,723,0
|
|
20240822,164100,65202949,723,723,723,723,0
|
|
20240822,164000,65202949,723,723,723,723,0
|
|
20240822,163900,65202949,723,723,723,723,0
|
|
20240822,163800,65202949,723,723,723,723,0
|
|
20240822,163700,65202949,723,723,723,723,0
|
|
20240822,163600,65202949,723,723,723,723,0
|
|
20240822,163500,65202949,723,723,723,723,0
|
|
20240822,163400,65202949,723,723,723,723,0
|
|
20240822,163300,65202949,723,723,723,723,0
|
|
20240822,163200,65202949,723,723,723,723,0
|
|
20240822,163100,65202949,723,723,723,723,0
|
|
20240822,163000,65202949,723,723,723,723,0
|
|
20240822,162900,65202949,723,723,723,723,0
|
|
20240822,162800,65202949,723,723,723,723,0
|
|
20240822,162700,65202949,723,723,723,723,0
|
|
20240822,162600,65202949,723,723,723,723,0
|
|
20240822,162500,65202949,723,723,723,723,0
|
|
20240822,162400,65202949,723,723,723,723,0
|
|
20240822,162300,65202949,723,723,723,723,0
|
|
20240822,162200,65202949,723,723,723,723,0
|
|
20240822,162100,65202949,723,723,723,723,0
|
|
20240822,162000,65202949,723,723,723,723,0
|
|
20240822,161900,65202949,723,723,723,723,1321
|
|
20240822,161800,65202949,723,723,723,723,0
|
|
20240822,161700,65202949,723,723,723,723,0
|
|
20240822,161600,65202949,723,723,723,723,0
|
|
20240822,161500,65202949,723,723,723,723,0
|
|
20240822,161400,65202949,723,723,723,723,0
|
|
20240822,161300,65202949,723,723,723,723,0
|
|
20240822,161200,65202949,723,723,723,723,0
|
|
20240822,161100,65202949,723,723,723,723,0
|
|
20240822,161000,65202949,723,723,723,723,0
|
|
20240822,160900,65202949,723,723,723,723,0
|
|
20240822,160800,65202949,723,723,723,723,0
|
|
20240822,160700,65202949,723,723,723,723,0
|
|
20240822,160600,65202949,723,723,723,723,0
|
|
20240822,160500,65202949,723,723,723,723,0
|
|
20240822,160400,65202949,723,723,723,723,0
|
|
20240822,160300,65202949,723,723,723,723,0
|
|
20240822,160200,65202949,723,723,723,723,0
|
|
20240822,160100,65202949,723,723,723,723,0
|
|
20240822,160000,65202949,723,723,723,723,0
|
|
20240822,155900,65202949,723,723,723,723,0
|
|
20240822,155800,65202949,723,723,723,723,0
|
|
20240822,155700,65202949,723,723,723,723,0
|
|
20240822,155600,65202949,723,723,723,723,0
|
|
20240822,155500,65202949,723,723,723,723,0
|
|
20240822,155400,65202949,723,723,723,723,0
|
|
20240822,155300,65202949,723,723,723,723,0
|
|
20240822,155200,65202949,723,723,723,723,0
|
|
20240822,155100,65202949,723,723,723,723,0
|
|
20240822,155000,65202949,723,723,723,723,0
|
|
20240822,154900,65202949,723,723,723,723,1321
|
|
20240822,154800,65202949,723,723,723,723,0
|
|
20240822,154700,65202949,723,723,723,723,0
|
|
20240822,154600,65202949,723,723,723,723,0
|
|
20240822,154500,65202949,723,723,723,723,0
|
|
20240822,154400,65202949,723,723,723,723,0
|
|
20240822,154300,65202949,723,723,723,723,0
|
|
20240822,154200,65202949,723,723,723,723,0
|
|
20240822,154100,65202949,723,723,723,723,0
|
|
20240822,154000,65202949,723,723,723,723,0
|
|
20240822,153900,65202949,723,723,723,723,0
|
|
20240822,153800,65202949,723,723,723,723,0
|
|
20240822,153700,65202949,723,723,723,723,0
|
|
20240822,153600,65202949,723,723,723,723,0
|
|
20240822,153500,65202949,723,723,723,723,0
|
|
20240822,153400,65202949,723,723,723,723,0
|
|
20240822,153300,65202949,723,723,723,723,0
|
|
20240822,153200,65202949,723,723,723,723,0
|
|
20240822,153100,65202949,723,723,723,723,0
|
|
20240822,153000,65202949,723,723,723,723,1321
|
|
20240822,152900,64247866,721,721,721,721,0
|
|
20240822,152800,64247866,721,721,721,721,0
|
|
20240822,152700,64247866,721,721,721,721,0
|
|
20240822,152600,64247866,721,721,721,721,0
|
|
20240822,152500,64247866,721,721,721,721,0
|
|
20240822,152400,64247866,721,721,721,721,0
|
|
20240822,152300,64247866,721,721,721,721,0
|
|
20240822,152200,64247866,721,721,721,721,0
|
|
20240822,152100,64247866,721,721,721,721,0
|
|
20240822,152000,64247866,721,721,721,721,0
|
|
20240822,151900,64247866,721,721,721,721,1
|
|
20240822,151800,64247145,723,721,723,721,2
|
|
20240822,151700,64245701,720,722,722,720,2800
|
|
20240822,151600,62226504,723,723,723,723,1050
|
|
20240822,151500,61467354,723,723,723,723,0
|
|
20240822,151400,61467354,723,723,723,723,5
|
|
20240822,151300,61463739,721,721,721,721,0
|
|
20240822,151200,61463739,721,721,721,721,1303
|
|
20240822,151100,60524276,721,721,721,721,6
|
|
20240822,151000,60519950,721,721,721,720,1130
|
|
20240822,150900,59705339,721,722,722,721,5066
|
|
20240822,150800,56050703,723,723,723,723,501
|
|
20240822,150700,55688480,723,723,723,723,0
|
|
20240822,150600,55688480,723,723,723,723,1090
|
|
20240822,150500,54900410,723,723,723,723,740
|
|
20240822,150400,54365390,723,724,724,723,2954
|
|
20240822,150300,52229647,726,724,726,723,345
|
|
20240822,150200,51980057,724,725,725,724,768
|
|
20240822,150100,51423525,724,724,724,724,32
|
|
20240822,150000,51400357,725,725,725,725,1973
|
|
20240822,145900,49969932,725,725,725,725,731
|
|
20240822,145800,49439957,723,724,724,723,972
|
|
20240822,145700,48736817,724,724,724,724,214
|
|
20240822,145600,48581881,725,724,725,724,2
|
|
20240822,145500,48580432,725,725,725,725,0
|
|
20240822,145400,48580432,725,725,725,724,139
|
|
20240822,145300,48479658,725,725,725,725,0
|
|
20240822,145200,48479658,725,725,725,725,30
|
|
20240822,145100,48457908,726,726,726,726,0
|
|
20240822,145000,48457908,726,726,726,726,0
|
|
20240822,144900,48457908,726,726,726,726,413
|
|
20240822,144800,48158070,726,726,726,726,0
|
|
20240822,144700,48158070,726,726,726,726,0
|
|
20240822,144600,48158070,726,726,726,726,0
|
|
20240822,144500,48158070,726,726,726,726,0
|
|
20240822,144400,48158070,726,726,726,726,0
|
|
20240822,144300,48158070,726,726,726,726,0
|
|
20240822,144200,48158070,726,726,726,726,1
|
|
20240822,144100,48157344,725,725,725,725,0
|
|
20240822,144000,48157344,725,725,725,725,500
|
|
20240822,143900,47794844,726,726,726,726,0
|
|
20240822,143800,47794844,726,726,726,726,0
|
|
20240822,143700,47794844,726,726,726,726,0
|
|
20240822,143600,47794844,726,726,726,726,0
|
|
20240822,143500,47794844,726,726,726,726,1
|
|
20240822,143400,47794118,726,726,726,726,13
|
|
20240822,143300,47784680,728,728,728,728,0
|
|
20240822,143200,47784680,728,728,728,728,0
|
|
20240822,143100,47784680,728,728,728,728,0
|
|
20240822,143000,47784680,728,728,728,728,0
|
|
20240822,142900,47784680,728,728,728,728,0
|
|
20240822,142800,47784680,728,728,728,728,0
|
|
20240822,142700,47784680,728,728,728,728,0
|
|
20240822,142600,47784680,728,728,728,728,0
|
|
20240822,142500,47784680,728,728,728,728,0
|
|
20240822,142400,47784680,728,728,728,728,0
|
|
20240822,142300,47784680,728,728,728,728,0
|
|
20240822,142200,47784680,728,728,728,728,0
|
|
20240822,142100,47784680,728,728,728,728,0
|
|
20240822,142000,47784680,728,728,728,728,0
|
|
20240822,141900,47784680,728,728,728,728,0
|
|
20240822,141800,47784680,728,728,728,728,1
|
|
20240822,141700,47783952,728,728,728,728,0
|
|
20240822,141600,47783952,728,728,728,728,0
|
|
20240822,141500,47783952,728,728,728,728,967
|
|
20240822,141400,47079976,729,729,729,729,0
|
|
20240822,141300,47079976,729,729,729,729,0
|
|
20240822,141200,47079976,729,729,729,729,0
|
|
20240822,141100,47079976,729,729,729,729,0
|
|
20240822,141000,47079976,729,729,729,729,611
|
|
20240822,140900,46634557,728,728,728,728,0
|
|
20240822,140800,46634557,728,728,728,728,10
|
|
20240822,140700,46627277,728,728,728,728,0
|
|
20240822,140600,46627277,728,728,728,728,0
|
|
20240822,140500,46627277,728,728,728,728,0
|
|
20240822,140400,46627277,728,728,728,728,0
|
|
20240822,140300,46627277,728,728,728,728,0
|
|
20240822,140200,46627277,728,728,728,728,0
|
|
20240822,140100,46627277,728,728,728,728,0
|
|
20240822,140000,46627277,728,728,728,728,0
|
|
20240822,135900,46627277,728,728,728,728,55
|
|
20240822,135800,46587237,728,728,728,728,0
|
|
20240822,135700,46587237,728,728,728,728,0
|
|
20240822,135600,46587237,728,728,728,728,484
|
|
20240822,135500,46234885,728,728,728,728,15
|
|
20240822,135400,46223965,728,728,728,728,0
|
|
20240822,135300,46223965,728,728,728,728,0
|
|
20240822,135200,46223965,728,728,728,728,0
|
|
20240822,135100,46223965,728,728,728,728,0
|
|
20240822,135000,46223965,728,728,728,728,0
|
|
20240822,134900,46223965,728,728,728,728,0
|
|
20240822,134800,46223965,728,728,728,728,0
|
|
20240822,134700,46223965,728,728,728,728,0
|
|
20240822,134600,46223965,728,728,728,728,0
|
|
20240822,134500,46223965,728,728,728,728,0
|
|
20240822,134400,46223965,728,728,728,728,0
|
|
20240822,134300,46223965,728,728,728,728,0
|
|
20240822,134200,46223965,728,728,728,728,0
|
|
20240822,134100,46223965,728,728,728,728,1
|
|
20240822,134000,46223237,725,725,725,725,0
|
|
20240822,133900,46223237,725,725,725,725,386
|
|
20240822,133800,45943387,725,725,725,725,100
|
|
20240822,133700,45870887,725,725,725,725,0
|
|
20240822,133600,45870887,725,725,725,725,0
|
|
20240822,133500,45870887,725,725,725,725,0
|
|
20240822,133400,45870887,725,725,725,725,914
|
|
20240822,133300,45208237,725,725,725,725,0
|
|
20240822,133200,45208237,725,725,725,725,0
|
|
20240822,133100,45208237,725,725,725,725,0
|
|
20240822,133000,45208237,725,725,725,725,0
|
|
20240822,132900,45208237,725,725,725,725,0
|
|
20240822,132800,45208237,725,725,725,725,1
|
|
20240822,132700,45207512,725,725,725,725,1
|
|
20240822,132600,45206787,721,721,721,721,0
|
|
20240822,132500,45206787,721,721,721,721,0
|
|
20240822,132400,45206787,721,723,723,721,4899
|
|
20240822,132300,41667370,724,724,724,724,0
|
|
20240822,132200,41667370,724,724,724,724,1
|
|
20240822,132100,41666646,726,726,726,726,50
|
|
20240822,132000,41630346,725,725,725,725,200
|
|
20240822,131900,41485346,725,724,725,723,3300
|
|
20240822,131800,39094714,725,725,725,725,1094
|
|
20240822,131700,38301564,727,727,727,727,0
|
|
20240822,131600,38301564,727,727,727,727,21
|
|
20240822,131500,38286297,729,729,729,729,0
|
|
20240822,131400,38286297,729,729,729,729,0
|
|
20240822,131300,38286297,729,729,729,729,0
|
|
20240822,131200,38286297,729,729,729,729,0
|
|
20240822,131100,38286297,729,727,729,727,63
|
|
20240822,131000,38240492,731,731,731,731,0
|
|
20240822,130900,38240492,731,731,731,731,0
|
|
20240822,130800,38240492,731,731,731,731,0
|
|
20240822,130700,38240492,731,731,731,731,0
|
|
20240822,130600,38240492,731,731,731,731,0
|
|
20240822,130500,38240492,731,730,731,730,611
|
|
20240822,130400,37793959,730,730,730,730,0
|
|
20240822,130300,37793959,730,730,730,730,0
|
|
20240822,130200,37793959,730,730,730,730,0
|
|
20240822,130100,37793959,730,730,730,730,0
|
|
20240822,130000,37793959,730,730,730,730,1
|
|
20240822,125900,37793229,730,730,730,730,2
|
|
20240822,125800,37791769,730,730,730,730,0
|
|
20240822,125700,37791769,730,730,730,730,0
|
|
20240822,125600,37791769,730,730,730,730,1
|
|
20240822,125500,37791039,725,726,726,725,1580
|
|
20240822,125400,36645461,731,731,731,731,0
|
|
20240822,125300,36645461,731,731,731,731,0
|
|
20240822,125200,36645461,731,731,731,731,0
|
|
20240822,125100,36645461,731,731,731,731,0
|
|
20240822,125000,36645461,731,731,731,731,0
|
|
20240822,124900,36645461,731,731,731,731,0
|
|
20240822,124800,36645461,731,731,731,731,0
|
|
20240822,124700,36645461,731,731,731,731,0
|
|
20240822,124600,36645461,731,731,731,731,1
|
|
20240822,124500,36644730,728,728,728,728,0
|
|
20240822,124400,36644730,728,727,728,727,69
|
|
20240822,124300,36594518,728,728,728,728,0
|
|
20240822,124200,36594518,728,728,728,728,0
|
|
20240822,124100,36594518,728,728,728,728,0
|
|
20240822,124000,36594518,728,728,728,728,0
|
|
20240822,123900,36594518,728,726,728,726,101
|
|
20240822,123800,36521190,725,725,725,725,59
|
|
20240822,123700,36478415,726,726,726,726,341
|
|
20240822,123600,36230849,727,727,727,727,20
|
|
20240822,123500,36216309,731,731,731,731,0
|
|
20240822,123400,36216309,731,731,731,731,0
|
|
20240822,123300,36216309,731,729,731,729,2945
|
|
20240822,123200,34067185,730,730,730,730,0
|
|
20240822,123100,34067185,730,730,730,730,49
|
|
20240822,123000,34031415,730,730,730,730,1
|
|
20240822,122900,34030685,729,729,729,729,500
|
|
20240822,122800,33666185,729,726,729,726,2382
|
|
20240822,122700,31929827,729,729,729,729,0
|
|
20240822,122600,31929827,729,729,729,729,0
|
|
20240822,122500,31929827,729,729,729,729,0
|
|
20240822,122400,31929827,729,729,729,729,0
|
|
20240822,122300,31929827,729,729,729,729,0
|
|
20240822,122200,31929827,729,729,729,729,0
|
|
20240822,122100,31929827,729,729,729,729,0
|
|
20240822,122000,31929827,729,729,729,729,0
|
|
20240822,121900,31929827,729,729,729,729,15
|
|
20240822,121800,31918892,729,729,729,729,155
|
|
20240822,121700,31805897,729,729,729,729,18
|
|
20240822,121600,31792775,725,729,729,725,3315
|
|
20240822,121500,29385717,729,728,729,728,50
|
|
20240822,121400,29349288,730,730,730,730,0
|
|
20240822,121300,29349288,730,730,730,730,0
|
|
20240822,121200,29349288,730,730,730,730,0
|
|
20240822,121100,29349288,730,730,730,730,0
|
|
20240822,121000,29349288,730,730,730,730,0
|
|
20240822,120900,29349288,730,730,730,730,0
|
|
20240822,120800,29349288,730,730,730,730,0
|
|
20240822,120700,29349288,730,730,730,730,0
|
|
20240822,120600,29349288,730,730,730,730,0
|
|
20240822,120500,29349288,730,730,730,730,0
|
|
20240822,120400,29349288,730,730,730,730,0
|
|
20240822,120300,29349288,730,730,730,730,0
|
|
20240822,120200,29349288,730,730,730,730,0
|
|
20240822,120100,29349288,730,730,730,730,24
|
|
20240822,120000,29331768,731,731,731,731,611
|
|
20240822,115900,28885127,727,727,727,727,0
|
|
20240822,115800,28885127,727,730,730,727,890
|
|
20240822,115700,28236927,729,729,729,729,20
|
|
20240822,115600,28222347,727,727,727,727,0
|
|
20240822,115500,28222347,727,727,727,727,0
|
|
20240822,115400,28222347,727,727,727,727,100
|
|
20240822,115300,28149647,730,730,730,730,0
|
|
20240822,115200,28149647,730,729,730,729,1000
|
|
20240822,115100,27419727,730,730,730,730,0
|
|
20240822,115000,27419727,730,730,730,730,0
|
|
20240822,114900,27419727,730,730,730,730,1
|
|
20240822,114800,27418997,730,730,730,730,0
|
|
20240822,114700,27418997,730,730,730,730,0
|
|
20240822,114600,27418997,730,730,730,730,1
|
|
20240822,114500,27418267,730,730,730,730,0
|
|
20240822,114400,27418267,730,730,730,730,0
|
|
20240822,114300,27418267,730,730,730,730,0
|
|
20240822,114200,27418267,730,730,730,730,0
|
|
20240822,114100,27418267,730,730,730,730,0
|
|
20240822,114000,27418267,730,730,730,730,0
|
|
20240822,113900,27418267,730,730,730,730,0
|
|
20240822,113800,27418267,730,730,730,730,271
|
|
20240822,113700,27220437,728,728,728,728,252
|
|
20240822,113600,27036981,728,728,728,728,0
|
|
20240822,113500,27036981,728,728,728,728,5
|
|
20240822,113400,27033341,726,726,726,726,0
|
|
20240822,113300,27033341,726,726,726,726,0
|
|
20240822,113200,27033341,726,727,727,726,142
|
|
20240822,113100,26930120,727,727,727,727,1
|
|
20240822,113000,26929393,726,727,727,726,50
|
|
20240822,112900,26893048,726,726,726,726,4
|
|
20240822,112800,26890144,730,730,730,730,0
|
|
20240822,112700,26890144,730,730,730,730,0
|
|
20240822,112600,26890144,730,730,730,730,21
|
|
20240822,112500,26874814,729,729,729,729,19
|
|
20240822,112400,26860963,729,729,729,729,1
|
|
20240822,112300,26860234,726,726,726,726,0
|
|
20240822,112200,26860234,726,726,726,726,0
|
|
20240822,112100,26860234,726,726,726,726,0
|
|
20240822,112000,26860234,726,726,726,726,0
|
|
20240822,111900,26860234,726,726,726,726,0
|
|
20240822,111800,26860234,726,726,726,726,0
|
|
20240822,111700,26860234,726,726,726,726,0
|
|
20240822,111600,26860234,726,726,726,726,0
|
|
20240822,111500,26860234,726,726,726,726,0
|
|
20240822,111400,26860234,726,726,726,726,12
|
|
20240822,111300,26851522,731,731,731,731,0
|
|
20240822,111200,26851522,731,730,731,730,250
|
|
20240822,111100,26668793,729,729,729,729,0
|
|
20240822,111000,26668793,729,729,729,729,0
|
|
20240822,110900,26668793,729,730,730,729,4223
|
|
20240822,110800,23590126,733,733,733,733,0
|
|
20240822,110700,23590126,733,733,733,733,0
|
|
20240822,110600,23590126,733,733,733,733,0
|
|
20240822,110500,23590126,733,733,733,733,0
|
|
20240822,110400,23590126,733,733,733,733,0
|
|
20240822,110300,23590126,733,733,733,733,0
|
|
20240822,110200,23590126,733,733,733,733,0
|
|
20240822,110100,23590126,733,733,733,733,0
|
|
20240822,110000,23590126,733,733,733,733,0
|
|
20240822,105900,23590126,733,733,733,733,0
|
|
20240822,105800,23590126,733,733,733,733,0
|
|
20240822,105700,23590126,733,733,733,733,0
|
|
20240822,105600,23590126,733,732,733,732,545
|
|
20240822,105500,23190691,733,732,733,732,711
|
|
20240822,105400,22669668,733,733,733,733,0
|
|
20240822,105300,22669668,733,733,733,733,0
|
|
20240822,105200,22669668,733,733,733,733,0
|
|
20240822,105100,22669668,733,733,733,733,0
|
|
20240822,105000,22669668,733,730,733,730,2739
|
|
20240822,104900,20667758,730,730,730,730,0
|
|
20240822,104800,20667758,730,730,730,730,0
|
|
20240822,104700,20667758,730,730,730,730,0
|
|
20240822,104600,20667758,730,730,730,730,1
|
|
20240822,104500,20667028,730,730,730,730,0
|
|
20240822,104400,20667028,730,730,730,730,0
|
|
20240822,104300,20667028,730,726,730,725,101
|
|
20240822,104200,20593732,729,729,729,729,0
|
|
20240822,104100,20593732,729,729,729,729,20
|
|
20240822,104000,20579152,728,728,728,728,47
|
|
20240822,103900,20544936,728,728,728,728,0
|
|
20240822,103800,20544936,728,728,728,728,70
|
|
20240822,103700,20493976,730,729,730,729,333
|
|
20240822,103600,20250906,730,730,730,730,0
|
|
20240822,103500,20250906,730,730,730,730,250
|
|
20240822,103400,20068406,728,728,728,728,0
|
|
20240822,103300,20068406,728,728,728,728,7
|
|
20240822,103200,20063310,729,729,729,729,17
|
|
20240822,103100,20050917,728,728,728,728,20
|
|
20240822,103000,20036357,728,729,729,728,210
|
|
20240822,102900,19883474,730,730,730,730,0
|
|
20240822,102800,19883474,730,730,730,730,0
|
|
20240822,102700,19883474,730,730,730,730,290
|
|
20240822,102600,19671774,730,730,730,730,365
|
|
20240822,102500,19405324,730,730,730,730,0
|
|
20240822,102400,19405324,730,730,730,730,0
|
|
20240822,102300,19405324,730,730,730,730,0
|
|
20240822,102200,19405324,730,730,730,730,0
|
|
20240822,102100,19405324,730,730,730,730,21
|
|
20240822,102000,19389994,730,730,730,730,0
|
|
20240822,101900,19389994,730,730,730,730,0
|
|
20240822,101800,19389994,730,730,730,730,0
|
|
20240822,101700,19389994,730,730,730,730,0
|
|
20240822,101600,19389994,730,730,730,730,89
|
|
20240822,101500,19325024,731,731,731,731,0
|
|
20240822,101400,19325024,731,731,731,731,0
|
|
20240822,101300,19325024,731,731,731,731,500
|
|
20240822,101200,18959524,731,731,731,731,21
|
|
20240822,101100,18944173,732,732,732,732,0
|
|
20240822,101000,18944173,732,731,732,731,1413
|
|
20240822,100900,17910054,730,730,730,730,12
|
|
20240822,100800,17901294,730,730,730,730,1
|
|
20240822,100700,17900564,730,730,730,730,1
|
|
20240822,100600,17899834,730,730,730,730,7
|
|
20240822,100500,17894724,728,731,731,728,105
|
|
20240822,100400,17818275,731,731,731,731,1
|
|
20240822,100300,17817544,731,731,731,731,1
|
|
20240822,100200,17816813,731,731,732,731,285
|
|
20240822,100100,17608248,731,731,731,730,280
|
|
20240822,100000,17403589,731,728,731,728,897
|
|
20240822,095900,16748246,728,728,728,728,0
|
|
20240822,095800,16748246,728,728,728,728,0
|
|
20240822,095700,16748246,728,728,728,728,200
|
|
20240822,095600,16602646,728,728,728,728,122
|
|
20240822,095500,16513830,728,728,728,728,85
|
|
20240822,095400,16451950,729,729,729,729,93
|
|
20240822,095300,16384153,729,728,729,728,210
|
|
20240822,095200,16231066,724,724,724,724,3
|
|
20240822,095100,16228894,731,731,731,731,0
|
|
20240822,095000,16228894,731,731,731,731,0
|
|
20240822,094900,16228894,731,731,731,731,0
|
|
20240822,094800,16228894,731,731,731,731,0
|
|
20240822,094700,16228894,731,730,731,730,3099
|
|
20240822,094600,13966614,730,727,730,727,600
|
|
20240822,094500,13530150,727,727,727,727,1
|
|
20240822,094400,13529423,726,726,726,726,915
|
|
20240822,094300,12865133,726,726,726,726,1
|
|
20240822,094200,12864407,726,726,726,726,1
|
|
20240822,094100,12863681,723,723,723,723,7
|
|
20240822,094000,12858620,726,726,726,726,0
|
|
20240822,093900,12858620,726,726,726,726,0
|
|
20240822,093800,12858620,726,726,726,726,0
|
|
20240822,093700,12858620,726,726,726,726,1
|
|
20240822,093600,12857894,723,725,725,723,535
|
|
20240822,093500,12470851,726,726,726,726,0
|
|
20240822,093400,12470851,726,726,726,726,1
|
|
20240822,093300,12470125,723,723,723,723,303
|
|
20240822,093200,12251056,728,728,728,728,0
|
|
20240822,093100,12251056,728,728,728,728,1
|
|
20240822,093000,12250328,723,724,724,723,102
|
|
20240822,092900,12176577,726,725,726,725,51
|
|
20240822,092800,12139601,726,727,728,726,6563
|
|
20240822,092700,7373459,730,727,730,727,201
|
|
20240822,092600,7227329,730,728,730,728,88
|
|
20240822,092500,7163263,731,732,732,731,9
|
|
20240822,092400,7156683,732,732,732,732,0
|
|
20240822,092300,7156683,732,731,732,731,93
|
|
20240822,092200,7088699,731,731,731,731,92
|
|
20240822,092100,7021447,728,728,728,728,413
|
|
20240822,092000,6720783,727,727,727,727,0
|
|
20240822,091900,6720783,727,727,727,727,350
|
|
20240822,091800,6466333,727,729,729,727,371
|
|
20240822,091700,6196316,729,730,730,729,387
|
|
20240822,091600,5914192,730,729,730,729,250
|
|
20240822,091500,5731742,731,731,731,731,0
|
|
20240822,091400,5731742,731,731,731,731,0
|
|
20240822,091300,5731742,731,731,731,731,16
|
|
20240822,091200,5720046,732,732,732,732,0
|
|
20240822,091100,5720046,732,732,732,732,0
|
|
20240822,091000,5720046,732,732,732,732,10
|
|
20240822,090900,5712726,732,732,732,732,1
|
|
20240822,090800,5711994,726,726,726,726,7
|
|
20240822,090700,5706912,727,732,732,727,6000
|
|
20240822,090600,1337634,732,732,732,732,1
|
|
20240822,090500,1336902,730,730,730,730,0
|
|
20240822,090400,1336902,730,730,730,730,0
|
|
20240822,090300,1336902,730,733,733,730,1207
|
|
20240822,090200,454411,742,742,742,742,0
|
|
20240822,090100,454411,742,742,742,742,0
|
|
20240822,090000,454411,742,730,742,730,622
|