686 lines
29 KiB
CSV
686 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202300,50053696,676,676,676,676,2189
|
|
20240716,202200,50053696,676,676,676,676,0
|
|
20240716,202100,50053696,676,676,676,676,0
|
|
20240716,202000,50053696,676,676,676,676,0
|
|
20240716,201900,50053696,676,676,676,676,0
|
|
20240716,201800,50053696,676,676,676,676,0
|
|
20240716,201700,50053696,676,676,676,676,0
|
|
20240716,201600,50053696,676,676,676,676,0
|
|
20240716,201500,50053696,676,676,676,676,0
|
|
20240716,201400,50053696,676,676,676,676,0
|
|
20240716,201300,50053696,676,676,676,676,0
|
|
20240716,201200,50053696,676,676,676,676,0
|
|
20240716,201100,50053696,676,676,676,676,0
|
|
20240716,201000,50053696,676,676,676,676,0
|
|
20240716,200900,50053696,676,676,676,676,0
|
|
20240716,200800,50053696,676,676,676,676,0
|
|
20240716,200700,50053696,676,676,676,676,0
|
|
20240716,200600,50053696,676,676,676,676,0
|
|
20240716,200500,50053696,676,676,676,676,0
|
|
20240716,200400,50053696,676,676,676,676,0
|
|
20240716,200300,50053696,676,676,676,676,0
|
|
20240716,200200,50053696,676,676,676,676,0
|
|
20240716,200100,50053696,676,676,676,676,0
|
|
20240716,200000,50053696,676,676,676,676,0
|
|
20240716,195900,50053696,676,676,676,676,0
|
|
20240716,195800,50053696,676,676,676,676,0
|
|
20240716,195700,50053696,676,676,676,676,0
|
|
20240716,195600,50053696,676,676,676,676,0
|
|
20240716,195500,50053696,676,676,676,676,0
|
|
20240716,195400,50053696,676,676,676,676,0
|
|
20240716,195300,50053696,676,676,676,676,2189
|
|
20240716,195200,50053696,676,676,676,676,0
|
|
20240716,195100,50053696,676,676,676,676,0
|
|
20240716,195000,50053696,676,676,676,676,0
|
|
20240716,194900,50053696,676,676,676,676,0
|
|
20240716,194800,50053696,676,676,676,676,0
|
|
20240716,194700,50053696,676,676,676,676,0
|
|
20240716,194600,50053696,676,676,676,676,0
|
|
20240716,194500,50053696,676,676,676,676,0
|
|
20240716,194400,50053696,676,676,676,676,0
|
|
20240716,194300,50053696,676,676,676,676,0
|
|
20240716,194200,50053696,676,676,676,676,0
|
|
20240716,194100,50053696,676,676,676,676,0
|
|
20240716,194000,50053696,676,676,676,676,0
|
|
20240716,193900,50053696,676,676,676,676,0
|
|
20240716,193800,50053696,676,676,676,676,0
|
|
20240716,193700,50053696,676,676,676,676,0
|
|
20240716,193600,50053696,676,676,676,676,0
|
|
20240716,193500,50053696,676,676,676,676,0
|
|
20240716,193400,50053696,676,676,676,676,0
|
|
20240716,193300,50053696,676,676,676,676,0
|
|
20240716,193200,50053696,676,676,676,676,0
|
|
20240716,193100,50053696,676,676,676,676,0
|
|
20240716,193000,50053696,676,676,676,676,0
|
|
20240716,192900,50053696,676,676,676,676,0
|
|
20240716,192800,50053696,676,676,676,676,0
|
|
20240716,192700,50053696,676,676,676,676,0
|
|
20240716,192600,50053696,676,676,676,676,0
|
|
20240716,192500,50053696,676,676,676,676,0
|
|
20240716,192400,50053696,676,676,676,676,0
|
|
20240716,192300,50053696,676,676,676,676,2189
|
|
20240716,192200,50053696,676,676,676,676,0
|
|
20240716,192100,50053696,676,676,676,676,0
|
|
20240716,192000,50053696,676,676,676,676,0
|
|
20240716,191900,50053696,676,676,676,676,0
|
|
20240716,191800,50053696,676,676,676,676,0
|
|
20240716,191700,50053696,676,676,676,676,0
|
|
20240716,191600,50053696,676,676,676,676,0
|
|
20240716,191500,50053696,676,676,676,676,0
|
|
20240716,191400,50053696,676,676,676,676,0
|
|
20240716,191300,50053696,676,676,676,676,0
|
|
20240716,191200,50053696,676,676,676,676,0
|
|
20240716,191100,50053696,676,676,676,676,0
|
|
20240716,191000,50053696,676,676,676,676,0
|
|
20240716,190900,50053696,676,676,676,676,0
|
|
20240716,190800,50053696,676,676,676,676,0
|
|
20240716,190700,50053696,676,676,676,676,0
|
|
20240716,190600,50053696,676,676,676,676,0
|
|
20240716,190500,50053696,676,676,676,676,0
|
|
20240716,190400,50053696,676,676,676,676,0
|
|
20240716,190300,50053696,676,676,676,676,0
|
|
20240716,190200,50053696,676,676,676,676,0
|
|
20240716,190100,50053696,676,676,676,676,0
|
|
20240716,190000,50053696,676,676,676,676,0
|
|
20240716,185900,50053696,676,676,676,676,0
|
|
20240716,185800,50053696,676,676,676,676,0
|
|
20240716,185700,50053696,676,676,676,676,0
|
|
20240716,185600,50053696,676,676,676,676,0
|
|
20240716,185500,50053696,676,676,676,676,0
|
|
20240716,185400,50053696,676,676,676,676,0
|
|
20240716,185300,50053696,676,676,676,676,2189
|
|
20240716,185200,50053696,676,676,676,676,0
|
|
20240716,185100,50053696,676,676,676,676,0
|
|
20240716,185000,50053696,676,676,676,676,0
|
|
20240716,184900,50053696,676,676,676,676,0
|
|
20240716,184800,50053696,676,676,676,676,0
|
|
20240716,184700,50053696,676,676,676,676,0
|
|
20240716,184600,50053696,676,676,676,676,0
|
|
20240716,184500,50053696,676,676,676,676,0
|
|
20240716,184400,50053696,676,676,676,676,0
|
|
20240716,184300,50053696,676,676,676,676,0
|
|
20240716,184200,50053696,676,676,676,676,0
|
|
20240716,184100,50053696,676,676,676,676,0
|
|
20240716,184000,50053696,676,676,676,676,0
|
|
20240716,183900,50053696,676,676,676,676,0
|
|
20240716,183800,50053696,676,676,676,676,0
|
|
20240716,183700,50053696,676,676,676,676,0
|
|
20240716,183600,50053696,676,676,676,676,0
|
|
20240716,183500,50053696,676,676,676,676,0
|
|
20240716,183400,50053696,676,676,676,676,0
|
|
20240716,183300,50053696,676,676,676,676,0
|
|
20240716,183200,50053696,676,676,676,676,0
|
|
20240716,183100,50053696,676,676,676,676,0
|
|
20240716,183000,50053696,676,676,676,676,0
|
|
20240716,182900,50053696,676,676,676,676,0
|
|
20240716,182800,50053696,676,676,676,676,0
|
|
20240716,182700,50053696,676,676,676,676,0
|
|
20240716,182600,50053696,676,676,676,676,0
|
|
20240716,182500,50053696,676,676,676,676,0
|
|
20240716,182400,50053696,676,676,676,676,0
|
|
20240716,182300,50053696,676,676,676,676,2189
|
|
20240716,182200,50053696,676,676,676,676,0
|
|
20240716,182100,50053696,676,676,676,676,0
|
|
20240716,182000,50053696,676,676,676,676,0
|
|
20240716,181900,50053696,676,676,676,676,0
|
|
20240716,181800,50053696,676,676,676,676,0
|
|
20240716,181700,50053696,676,676,676,676,0
|
|
20240716,181600,50053696,676,676,676,676,0
|
|
20240716,181500,50053696,676,676,676,676,0
|
|
20240716,181400,50053696,676,676,676,676,0
|
|
20240716,181300,50053696,676,676,676,676,0
|
|
20240716,181200,50053696,676,676,676,676,0
|
|
20240716,181100,50053696,676,676,676,676,0
|
|
20240716,181000,50053696,676,676,676,676,0
|
|
20240716,180900,50053696,676,676,676,676,0
|
|
20240716,180800,50053696,676,676,676,676,0
|
|
20240716,180700,50053696,676,676,676,676,0
|
|
20240716,180600,50053696,676,676,676,676,0
|
|
20240716,180500,50053696,676,676,676,676,0
|
|
20240716,180400,50053696,676,676,676,676,0
|
|
20240716,180300,50053696,676,676,676,676,0
|
|
20240716,180200,50053696,676,676,676,676,0
|
|
20240716,180100,50053696,676,676,676,676,0
|
|
20240716,180000,50053696,676,676,676,676,0
|
|
20240716,175900,50053696,676,676,676,676,0
|
|
20240716,175800,50053696,676,676,676,676,0
|
|
20240716,175700,50053696,676,676,676,676,0
|
|
20240716,175600,50053696,676,676,676,676,0
|
|
20240716,175500,50053696,676,676,676,676,0
|
|
20240716,175400,50053696,676,676,676,676,0
|
|
20240716,175300,50053696,676,676,676,676,2189
|
|
20240716,175200,50053696,676,676,676,676,0
|
|
20240716,175100,50053696,676,676,676,676,0
|
|
20240716,175000,50053696,676,676,676,676,0
|
|
20240716,174900,50053696,676,676,676,676,0
|
|
20240716,174800,50053696,676,676,676,676,0
|
|
20240716,174700,50053696,676,676,676,676,0
|
|
20240716,174600,50053696,676,676,676,676,0
|
|
20240716,174500,50053696,676,676,676,676,0
|
|
20240716,174400,50053696,676,676,676,676,0
|
|
20240716,174300,50053696,676,676,676,676,0
|
|
20240716,174200,50053696,676,676,676,676,0
|
|
20240716,174100,50053696,676,676,676,676,0
|
|
20240716,174000,50053696,676,676,676,676,0
|
|
20240716,173900,50053696,676,676,676,676,0
|
|
20240716,173800,50053696,676,676,676,676,0
|
|
20240716,173700,50053696,676,676,676,676,0
|
|
20240716,173600,50053696,676,676,676,676,0
|
|
20240716,173500,50053696,676,676,676,676,0
|
|
20240716,173400,50053696,676,676,676,676,0
|
|
20240716,173300,50053696,676,676,676,676,0
|
|
20240716,173200,50053696,676,676,676,676,0
|
|
20240716,173100,50053696,676,676,676,676,0
|
|
20240716,173000,50053696,676,676,676,676,0
|
|
20240716,172900,50053696,676,676,676,676,0
|
|
20240716,172800,50053696,676,676,676,676,0
|
|
20240716,172700,50053696,676,676,676,676,0
|
|
20240716,172600,50053696,676,676,676,676,0
|
|
20240716,172500,50053696,676,676,676,676,0
|
|
20240716,172400,50053696,676,676,676,676,0
|
|
20240716,172300,50053696,676,676,676,676,2189
|
|
20240716,172200,50053696,676,676,676,676,0
|
|
20240716,172100,50053696,676,676,676,676,0
|
|
20240716,172000,50053696,676,676,676,676,0
|
|
20240716,171900,50053696,676,676,676,676,0
|
|
20240716,171800,50053696,676,676,676,676,0
|
|
20240716,171700,50053696,676,676,676,676,0
|
|
20240716,171600,50053696,676,676,676,676,0
|
|
20240716,171500,50053696,676,676,676,676,0
|
|
20240716,171400,50053696,676,676,676,676,0
|
|
20240716,171300,50053696,676,676,676,676,0
|
|
20240716,171200,50053696,676,676,676,676,0
|
|
20240716,171100,50053696,676,676,676,676,0
|
|
20240716,171000,50053696,676,676,676,676,0
|
|
20240716,170900,50053696,676,676,676,676,0
|
|
20240716,170800,50053696,676,676,676,676,0
|
|
20240716,170700,50053696,676,676,676,676,0
|
|
20240716,170600,50053696,676,676,676,676,0
|
|
20240716,170500,50053696,676,676,676,676,0
|
|
20240716,170400,50053696,676,676,676,676,0
|
|
20240716,170300,50053696,676,676,676,676,0
|
|
20240716,170200,50053696,676,676,676,676,0
|
|
20240716,170100,50053696,676,676,676,676,0
|
|
20240716,170000,50053696,676,676,676,676,0
|
|
20240716,165900,50053696,676,676,676,676,0
|
|
20240716,165800,50053696,676,676,676,676,0
|
|
20240716,165700,50053696,676,676,676,676,0
|
|
20240716,165600,50053696,676,676,676,676,0
|
|
20240716,165500,50053696,676,676,676,676,0
|
|
20240716,165400,50053696,676,676,676,676,0
|
|
20240716,165300,50053696,676,676,676,676,2189
|
|
20240716,165200,50053696,676,676,676,676,0
|
|
20240716,165100,50053696,676,676,676,676,0
|
|
20240716,165000,50053696,676,676,676,676,0
|
|
20240716,164900,50053696,676,676,676,676,0
|
|
20240716,164800,50053696,676,676,676,676,0
|
|
20240716,164700,50053696,676,676,676,676,0
|
|
20240716,164600,50053696,676,676,676,676,0
|
|
20240716,164500,50053696,676,676,676,676,0
|
|
20240716,164400,50053696,676,676,676,676,0
|
|
20240716,164300,50053696,676,676,676,676,0
|
|
20240716,164200,50053696,676,676,676,676,0
|
|
20240716,164100,50053696,676,676,676,676,0
|
|
20240716,164000,50053696,676,676,676,676,0
|
|
20240716,163900,50053696,676,676,676,676,0
|
|
20240716,163800,50053696,676,676,676,676,0
|
|
20240716,163700,50053696,676,676,676,676,0
|
|
20240716,163600,50053696,676,676,676,676,0
|
|
20240716,163500,50053696,676,676,676,676,0
|
|
20240716,163400,50053696,676,676,676,676,0
|
|
20240716,163300,50053696,676,676,676,676,0
|
|
20240716,163200,50053696,676,676,676,676,0
|
|
20240716,163100,50053696,676,676,676,676,0
|
|
20240716,163000,50053696,676,676,676,676,0
|
|
20240716,162900,50053696,676,676,676,676,0
|
|
20240716,162800,50053696,676,676,676,676,0
|
|
20240716,162700,50053696,676,676,676,676,0
|
|
20240716,162600,50053696,676,676,676,676,0
|
|
20240716,162500,50053696,676,676,676,676,0
|
|
20240716,162400,50053696,676,676,676,676,0
|
|
20240716,162300,50053696,676,676,676,676,2189
|
|
20240716,162200,50053696,676,676,676,676,0
|
|
20240716,162100,50053696,676,676,676,676,0
|
|
20240716,162000,50053696,676,676,676,676,0
|
|
20240716,161900,50053696,676,676,676,676,0
|
|
20240716,161800,50053696,676,676,676,676,0
|
|
20240716,161700,50053696,676,676,676,676,0
|
|
20240716,161600,50053696,676,676,676,676,0
|
|
20240716,161500,50053696,676,676,676,676,0
|
|
20240716,161400,50053696,676,676,676,676,0
|
|
20240716,161300,50053696,676,676,676,676,0
|
|
20240716,161200,50053696,676,676,676,676,0
|
|
20240716,161100,50053696,676,676,676,676,0
|
|
20240716,161000,50053696,676,676,676,676,0
|
|
20240716,160900,50053696,676,676,676,676,0
|
|
20240716,160800,50053696,676,676,676,676,0
|
|
20240716,160700,50053696,676,676,676,676,0
|
|
20240716,160600,50053696,676,676,676,676,0
|
|
20240716,160500,50053696,676,676,676,676,0
|
|
20240716,160400,50053696,676,676,676,676,0
|
|
20240716,160300,50053696,676,676,676,676,0
|
|
20240716,160200,50053696,676,676,676,676,0
|
|
20240716,160100,50053696,676,676,676,676,0
|
|
20240716,160000,50053696,676,676,676,676,0
|
|
20240716,155900,50053696,676,676,676,676,0
|
|
20240716,155800,50053696,676,676,676,676,0
|
|
20240716,155700,50053696,676,676,676,676,0
|
|
20240716,155600,50053696,676,676,676,676,0
|
|
20240716,155500,50053696,676,676,676,676,0
|
|
20240716,155400,50053696,676,676,676,676,0
|
|
20240716,155300,50053696,676,676,676,676,2189
|
|
20240716,155200,50053696,676,676,676,676,0
|
|
20240716,155100,50053696,676,676,676,676,0
|
|
20240716,155000,50053696,676,676,676,676,0
|
|
20240716,154900,50053696,676,676,676,676,0
|
|
20240716,154800,50053696,676,676,676,676,0
|
|
20240716,154700,50053696,676,676,676,676,0
|
|
20240716,154600,50053696,676,676,676,676,0
|
|
20240716,154500,50053696,676,676,676,676,0
|
|
20240716,154400,50053696,676,676,676,676,0
|
|
20240716,154300,50053696,676,676,676,676,0
|
|
20240716,154200,50053696,676,676,676,676,0
|
|
20240716,154100,50053696,676,676,676,676,0
|
|
20240716,154000,50053696,676,676,676,676,0
|
|
20240716,153900,50053696,676,676,676,676,0
|
|
20240716,153800,50053696,676,676,676,676,0
|
|
20240716,153700,50053696,676,676,676,676,0
|
|
20240716,153600,50053696,676,676,676,676,0
|
|
20240716,153500,50053696,676,676,676,676,0
|
|
20240716,153400,50053696,676,676,676,676,0
|
|
20240716,153300,50053696,676,676,676,676,0
|
|
20240716,153200,50053696,676,676,676,676,0
|
|
20240716,153100,50053696,676,676,676,676,0
|
|
20240716,153000,50053696,676,676,676,676,2189
|
|
20240716,152900,48573932,672,672,672,672,0
|
|
20240716,152800,48573932,672,672,672,672,0
|
|
20240716,152700,48573932,672,672,672,672,0
|
|
20240716,152600,48573932,672,672,672,672,0
|
|
20240716,152500,48573932,672,672,672,672,0
|
|
20240716,152400,48573932,672,672,672,672,0
|
|
20240716,152300,48573932,672,672,672,672,0
|
|
20240716,152200,48573932,672,672,672,672,0
|
|
20240716,152100,48573932,672,672,672,672,0
|
|
20240716,152000,48573932,672,672,672,672,0
|
|
20240716,151900,48573932,672,671,674,671,4107
|
|
20240716,151800,45816024,672,675,676,671,1094
|
|
20240716,151700,45079445,675,675,675,672,4138
|
|
20240716,151600,42294735,676,675,676,673,1020
|
|
20240716,151500,41608216,673,673,673,673,265
|
|
20240716,151400,41429871,673,673,673,673,0
|
|
20240716,151300,41429871,673,673,673,673,0
|
|
20240716,151200,41429871,673,674,676,673,2054
|
|
20240716,151100,40045517,674,674,674,674,3
|
|
20240716,151000,40043495,675,676,676,675,1108
|
|
20240716,150900,39294595,676,676,676,676,0
|
|
20240716,150800,39294595,676,676,676,676,0
|
|
20240716,150700,39294595,676,676,676,676,0
|
|
20240716,150600,39294595,676,676,676,676,0
|
|
20240716,150500,39294595,676,676,676,676,0
|
|
20240716,150400,39294595,676,676,676,676,0
|
|
20240716,150300,39294595,676,676,676,676,0
|
|
20240716,150200,39294595,676,676,676,676,0
|
|
20240716,150100,39294595,676,676,676,676,0
|
|
20240716,150000,39294595,676,676,676,676,0
|
|
20240716,145900,39294595,676,676,676,676,0
|
|
20240716,145800,39294595,676,676,676,676,0
|
|
20240716,145700,39294595,676,676,676,676,0
|
|
20240716,145600,39294595,676,676,676,676,0
|
|
20240716,145500,39294595,676,676,676,676,0
|
|
20240716,145400,39294595,676,676,676,676,0
|
|
20240716,145300,39294595,676,676,676,676,0
|
|
20240716,145200,39294595,676,676,676,676,0
|
|
20240716,145100,39294595,676,676,676,676,0
|
|
20240716,145000,39294595,676,676,676,676,0
|
|
20240716,144900,39294595,676,676,676,676,5
|
|
20240716,144800,39291215,676,676,676,676,0
|
|
20240716,144700,39291215,676,676,676,676,0
|
|
20240716,144600,39291215,676,676,676,676,0
|
|
20240716,144500,39291215,676,676,676,676,0
|
|
20240716,144400,39291215,676,676,676,676,0
|
|
20240716,144300,39291215,676,676,676,676,0
|
|
20240716,144200,39291215,676,676,676,676,0
|
|
20240716,144100,39291215,676,676,676,676,0
|
|
20240716,144000,39291215,676,676,676,676,0
|
|
20240716,143900,39291215,676,676,676,676,0
|
|
20240716,143800,39291215,676,676,676,676,0
|
|
20240716,143700,39291215,676,676,676,676,0
|
|
20240716,143600,39291215,676,676,676,676,0
|
|
20240716,143500,39291215,676,676,676,676,15
|
|
20240716,143400,39281075,676,676,676,676,0
|
|
20240716,143300,39281075,676,676,676,676,0
|
|
20240716,143200,39281075,676,676,676,676,2234
|
|
20240716,143100,37770891,676,676,676,676,0
|
|
20240716,143000,37770891,676,676,676,676,0
|
|
20240716,142900,37770891,676,676,676,676,0
|
|
20240716,142800,37770891,676,676,676,676,0
|
|
20240716,142700,37770891,676,676,676,676,0
|
|
20240716,142600,37770891,676,676,676,676,0
|
|
20240716,142500,37770891,676,676,676,676,1843
|
|
20240716,142400,36525023,676,676,676,676,0
|
|
20240716,142300,36525023,676,676,676,676,0
|
|
20240716,142200,36525023,676,676,676,676,0
|
|
20240716,142100,36525023,676,676,676,676,0
|
|
20240716,142000,36525023,676,676,676,676,0
|
|
20240716,141900,36525023,676,676,676,676,0
|
|
20240716,141800,36525023,676,676,676,676,0
|
|
20240716,141700,36525023,676,676,676,676,0
|
|
20240716,141600,36525023,676,676,676,676,0
|
|
20240716,141500,36525023,676,676,676,676,0
|
|
20240716,141400,36525023,676,676,676,676,0
|
|
20240716,141300,36525023,676,676,676,676,0
|
|
20240716,141200,36525023,676,676,676,676,17
|
|
20240716,141100,36513531,676,676,676,676,0
|
|
20240716,141000,36513531,676,676,676,676,0
|
|
20240716,140900,36513531,676,676,676,676,0
|
|
20240716,140800,36513531,676,676,676,676,0
|
|
20240716,140700,36513531,676,676,676,676,0
|
|
20240716,140600,36513531,676,676,676,676,5
|
|
20240716,140500,36510151,676,676,676,676,0
|
|
20240716,140400,36510151,676,676,676,676,0
|
|
20240716,140300,36510151,676,676,676,676,0
|
|
20240716,140200,36510151,676,676,676,676,0
|
|
20240716,140100,36510151,676,671,676,671,158
|
|
20240716,140000,36404128,676,671,676,671,3
|
|
20240716,135900,36402110,671,671,671,671,0
|
|
20240716,135800,36402110,671,671,671,671,0
|
|
20240716,135700,36402110,671,671,671,671,0
|
|
20240716,135600,36402110,671,671,671,671,2
|
|
20240716,135500,36400768,676,676,676,676,0
|
|
20240716,135400,36400768,676,676,676,676,0
|
|
20240716,135300,36400768,676,676,676,676,0
|
|
20240716,135200,36400768,676,676,676,676,0
|
|
20240716,135100,36400768,676,676,676,676,0
|
|
20240716,135000,36400768,676,675,676,672,401
|
|
20240716,134900,36131286,677,677,677,677,1
|
|
20240716,134800,36130609,676,676,676,676,0
|
|
20240716,134700,36130609,676,676,676,676,0
|
|
20240716,134600,36130609,676,677,677,676,2
|
|
20240716,134500,36129256,672,672,672,672,0
|
|
20240716,134400,36129256,672,672,672,672,0
|
|
20240716,134300,36129256,672,672,672,672,0
|
|
20240716,134200,36129256,672,672,672,672,0
|
|
20240716,134100,36129256,672,672,672,672,537
|
|
20240716,134000,35768392,672,671,672,671,83
|
|
20240716,133900,35712627,671,671,671,671,68
|
|
20240716,133800,35666999,671,672,672,671,3384
|
|
20240716,133700,33396272,672,672,672,672,0
|
|
20240716,133600,33396272,672,672,672,672,2
|
|
20240716,133500,33394928,672,676,676,672,1326
|
|
20240716,133400,32503457,676,675,676,675,218
|
|
20240716,133300,32356306,675,675,675,675,0
|
|
20240716,133200,32356306,675,675,675,675,0
|
|
20240716,133100,32356306,675,675,675,675,0
|
|
20240716,133000,32356306,675,675,675,675,1
|
|
20240716,132900,32355631,675,675,675,675,0
|
|
20240716,132800,32355631,675,675,675,675,0
|
|
20240716,132700,32355631,675,675,675,675,0
|
|
20240716,132600,32355631,675,675,675,675,0
|
|
20240716,132500,32355631,675,675,675,675,20
|
|
20240716,132400,32342131,675,675,675,675,10
|
|
20240716,132300,32335381,675,675,675,675,0
|
|
20240716,132200,32335381,675,675,675,675,0
|
|
20240716,132100,32335381,675,675,675,675,0
|
|
20240716,132000,32335381,675,675,675,675,0
|
|
20240716,131900,32335381,675,675,675,675,0
|
|
20240716,131800,32335381,675,675,675,675,0
|
|
20240716,131700,32335381,675,675,675,675,0
|
|
20240716,131600,32335381,675,675,675,675,0
|
|
20240716,131500,32335381,675,675,675,675,0
|
|
20240716,131400,32335381,675,675,675,675,2
|
|
20240716,131300,32334031,675,675,675,675,2
|
|
20240716,131200,32332681,675,675,675,675,0
|
|
20240716,131100,32332681,675,675,675,675,0
|
|
20240716,131000,32332681,675,675,675,675,0
|
|
20240716,130900,32332681,675,675,675,675,0
|
|
20240716,130800,32332681,675,675,675,675,0
|
|
20240716,130700,32332681,675,675,675,675,0
|
|
20240716,130600,32332681,675,675,675,675,0
|
|
20240716,130500,32332681,675,675,675,675,0
|
|
20240716,130400,32332681,675,676,676,675,4
|
|
20240716,130300,32329979,675,675,675,675,0
|
|
20240716,130200,32329979,675,675,675,675,0
|
|
20240716,130100,32329979,675,675,675,675,2
|
|
20240716,130000,32328629,676,676,676,676,0
|
|
20240716,125900,32328629,676,676,676,676,2
|
|
20240716,125800,32327277,677,677,677,677,0
|
|
20240716,125700,32327277,677,677,677,677,0
|
|
20240716,125600,32327277,677,677,677,677,0
|
|
20240716,125500,32327277,677,677,677,677,2
|
|
20240716,125400,32325923,678,678,678,678,0
|
|
20240716,125300,32325923,678,678,678,678,0
|
|
20240716,125200,32325923,678,678,678,678,0
|
|
20240716,125100,32325923,678,678,678,678,0
|
|
20240716,125000,32325923,678,678,678,678,0
|
|
20240716,124900,32325923,678,678,678,678,0
|
|
20240716,124800,32325923,678,678,678,678,0
|
|
20240716,124700,32325923,678,678,678,678,0
|
|
20240716,124600,32325923,678,678,678,678,30
|
|
20240716,124500,32305583,678,675,678,673,975
|
|
20240716,124400,31648438,675,675,675,675,0
|
|
20240716,124300,31648438,675,675,675,675,0
|
|
20240716,124200,31648438,675,675,675,675,0
|
|
20240716,124100,31648438,675,675,675,675,0
|
|
20240716,124000,31648438,675,675,675,675,0
|
|
20240716,123900,31648438,675,675,675,675,0
|
|
20240716,123800,31648438,675,675,675,675,0
|
|
20240716,123700,31648438,675,675,675,675,0
|
|
20240716,123600,31648438,675,675,675,675,0
|
|
20240716,123500,31648438,675,675,675,675,0
|
|
20240716,123400,31648438,675,674,675,674,100
|
|
20240716,123300,31581006,674,674,674,674,45
|
|
20240716,123200,31550676,674,674,674,674,0
|
|
20240716,123100,31550676,674,674,674,674,0
|
|
20240716,123000,31550676,674,674,674,674,0
|
|
20240716,122900,31550676,674,674,674,674,0
|
|
20240716,122800,31550676,674,674,674,674,0
|
|
20240716,122700,31550676,674,674,674,674,0
|
|
20240716,122600,31550676,674,674,674,674,0
|
|
20240716,122500,31550676,674,674,674,674,0
|
|
20240716,122400,31550676,674,674,674,674,0
|
|
20240716,122300,31550676,674,674,674,674,0
|
|
20240716,122200,31550676,674,674,674,674,0
|
|
20240716,122100,31550676,674,674,674,674,0
|
|
20240716,122000,31550676,674,674,674,674,110
|
|
20240716,121900,31476536,674,674,674,674,0
|
|
20240716,121800,31476536,674,674,674,674,0
|
|
20240716,121700,31476536,674,674,674,674,0
|
|
20240716,121600,31476536,674,674,674,674,0
|
|
20240716,121500,31476536,674,674,674,674,0
|
|
20240716,121400,31476536,674,674,674,674,0
|
|
20240716,121300,31476536,674,674,674,674,8
|
|
20240716,121200,31471144,674,674,674,674,30
|
|
20240716,121100,31450924,674,674,674,674,0
|
|
20240716,121000,31450924,674,674,674,674,0
|
|
20240716,120900,31450924,674,674,674,674,0
|
|
20240716,120800,31450924,674,674,674,674,0
|
|
20240716,120700,31450924,674,674,674,674,0
|
|
20240716,120600,31450924,674,674,674,674,0
|
|
20240716,120500,31450924,674,674,674,674,0
|
|
20240716,120400,31450924,674,674,674,674,0
|
|
20240716,120300,31450924,674,674,674,674,0
|
|
20240716,120200,31450924,674,674,674,674,0
|
|
20240716,120100,31450924,674,674,674,674,0
|
|
20240716,120000,31450924,674,674,674,674,0
|
|
20240716,115900,31450924,674,674,674,674,83
|
|
20240716,115800,31394982,674,674,674,674,0
|
|
20240716,115700,31394982,674,674,674,674,0
|
|
20240716,115600,31394982,674,674,674,674,0
|
|
20240716,115500,31394982,674,674,674,674,79
|
|
20240716,115400,31341736,674,674,674,674,350
|
|
20240716,115300,31105836,673,673,673,673,0
|
|
20240716,115200,31105836,673,673,673,673,0
|
|
20240716,115100,31105836,673,673,673,673,366
|
|
20240716,115000,30859518,673,673,673,673,0
|
|
20240716,114900,30859518,673,673,673,673,0
|
|
20240716,114800,30859518,673,673,673,673,0
|
|
20240716,114700,30859518,673,673,673,673,0
|
|
20240716,114600,30859518,673,673,673,673,0
|
|
20240716,114500,30859518,673,673,673,673,0
|
|
20240716,114400,30859518,673,673,673,673,0
|
|
20240716,114300,30859518,673,673,673,673,0
|
|
20240716,114200,30859518,673,673,673,673,0
|
|
20240716,114100,30859518,673,673,673,673,86
|
|
20240716,114000,30801640,673,673,673,673,175
|
|
20240716,113900,30683865,673,673,673,673,0
|
|
20240716,113800,30683865,673,673,673,673,0
|
|
20240716,113700,30683865,673,673,673,673,0
|
|
20240716,113600,30683865,673,673,673,673,84
|
|
20240716,113500,30627333,673,673,673,673,0
|
|
20240716,113400,30627333,673,673,673,673,0
|
|
20240716,113300,30627333,673,673,673,673,0
|
|
20240716,113200,30627333,673,673,673,673,0
|
|
20240716,113100,30627333,673,673,673,673,0
|
|
20240716,113000,30627333,673,673,673,673,0
|
|
20240716,112900,30627333,673,673,673,673,0
|
|
20240716,112800,30627333,673,673,673,673,909
|
|
20240716,112700,30015576,673,673,673,673,0
|
|
20240716,112600,30015576,673,673,673,673,84
|
|
20240716,112500,29959044,674,674,674,674,0
|
|
20240716,112400,29959044,674,674,674,674,0
|
|
20240716,112300,29959044,674,674,674,674,0
|
|
20240716,112200,29959044,674,674,674,674,259
|
|
20240716,112100,29784478,673,673,673,673,84
|
|
20240716,112000,29727946,673,673,673,673,0
|
|
20240716,111900,29727946,673,673,673,673,0
|
|
20240716,111800,29727946,673,673,673,673,84
|
|
20240716,111700,29671414,673,673,673,673,0
|
|
20240716,111600,29671414,673,673,673,673,0
|
|
20240716,111500,29671414,673,673,673,673,0
|
|
20240716,111400,29671414,673,673,673,673,13
|
|
20240716,111300,29662665,672,672,672,672,0
|
|
20240716,111200,29662665,672,672,672,672,0
|
|
20240716,111100,29662665,672,672,672,672,0
|
|
20240716,111000,29662665,672,672,672,672,0
|
|
20240716,110900,29662665,672,672,672,672,0
|
|
20240716,110800,29662665,672,672,672,672,0
|
|
20240716,110700,29662665,672,672,672,672,0
|
|
20240716,110600,29662665,672,673,673,672,2000
|
|
20240716,110500,28317929,676,676,676,676,0
|
|
20240716,110400,28317929,676,676,676,676,0
|
|
20240716,110300,28317929,676,676,676,676,0
|
|
20240716,110200,28317929,676,676,676,676,0
|
|
20240716,110100,28317929,676,676,676,676,0
|
|
20240716,110000,28317929,676,676,676,676,0
|
|
20240716,105900,28317929,676,676,676,676,1
|
|
20240716,105800,28317253,676,674,676,673,830
|
|
20240716,105700,27758543,674,674,674,674,83
|
|
20240716,105600,27702601,674,674,674,674,0
|
|
20240716,105500,27702601,674,674,674,674,0
|
|
20240716,105400,27702601,674,674,674,674,168
|
|
20240716,105300,27589369,673,673,673,673,0
|
|
20240716,105200,27589369,673,673,673,673,0
|
|
20240716,105100,27589369,673,673,673,673,183
|
|
20240716,105000,27466210,673,673,673,673,83
|
|
20240716,104900,27410351,673,673,673,673,0
|
|
20240716,104800,27410351,673,673,673,673,0
|
|
20240716,104700,27410351,673,673,673,673,0
|
|
20240716,104600,27410351,673,673,673,673,0
|
|
20240716,104500,27410351,673,673,673,673,0
|
|
20240716,104400,27410351,673,673,673,673,83
|
|
20240716,104300,27354492,673,673,673,673,231
|
|
20240716,104200,27199029,673,673,673,673,0
|
|
20240716,104100,27199029,673,672,673,672,236
|
|
20240716,104000,27040319,673,673,673,673,0
|
|
20240716,103900,27040319,673,673,673,673,0
|
|
20240716,103800,27040319,673,673,673,673,0
|
|
20240716,103700,27040319,673,673,673,673,0
|
|
20240716,103600,27040319,673,673,673,673,79
|
|
20240716,103500,26987152,673,673,673,673,0
|
|
20240716,103400,26987152,673,673,673,673,0
|
|
20240716,103300,26987152,673,673,673,673,0
|
|
20240716,103200,26987152,673,673,673,673,0
|
|
20240716,103100,26987152,673,673,673,673,1
|
|
20240716,103000,26986479,675,675,675,675,0
|
|
20240716,102900,26986479,675,675,675,675,0
|
|
20240716,102800,26986479,675,675,675,675,0
|
|
20240716,102700,26986479,675,674,675,674,55
|
|
20240716,102600,26949374,674,674,674,674,780
|
|
20240716,102500,26423654,674,674,674,674,101
|
|
20240716,102400,26355580,675,675,675,675,0
|
|
20240716,102300,26355580,675,675,675,675,0
|
|
20240716,102200,26355580,675,675,675,675,0
|
|
20240716,102100,26355580,675,675,675,675,2
|
|
20240716,102000,26354230,675,675,675,675,4
|
|
20240716,101900,26351530,674,674,674,674,0
|
|
20240716,101800,26351530,674,674,674,674,0
|
|
20240716,101700,26351530,674,674,674,674,10
|
|
20240716,101600,26344790,675,675,675,675,80
|
|
20240716,101500,26290790,676,676,676,676,0
|
|
20240716,101400,26290790,676,676,676,676,4
|
|
20240716,101300,26288086,679,679,679,679,0
|
|
20240716,101200,26288086,679,679,679,679,0
|
|
20240716,101100,26288086,679,679,679,679,0
|
|
20240716,101000,26288086,679,679,679,679,0
|
|
20240716,100900,26288086,679,679,679,679,0
|
|
20240716,100800,26288086,679,679,679,679,0
|
|
20240716,100700,26288086,679,679,679,679,0
|
|
20240716,100600,26288086,679,679,679,679,0
|
|
20240716,100500,26288086,679,679,679,679,0
|
|
20240716,100400,26288086,679,679,679,679,0
|
|
20240716,100300,26288086,679,678,679,678,2
|
|
20240716,100200,26286729,677,677,677,677,698
|
|
20240716,100100,25814183,677,677,677,677,0
|
|
20240716,100000,25814183,677,677,677,677,0
|
|
20240716,095900,25814183,677,677,677,677,0
|
|
20240716,095800,25814183,677,677,677,677,0
|
|
20240716,095700,25814183,677,677,677,677,0
|
|
20240716,095600,25814183,677,677,677,677,0
|
|
20240716,095500,25814183,677,676,677,676,48
|
|
20240716,095400,25781701,676,676,676,676,2
|
|
20240716,095300,25780349,676,676,676,676,17
|
|
20240716,095200,25768857,675,675,675,675,83
|
|
20240716,095100,25712832,676,676,676,676,0
|
|
20240716,095000,25712832,676,676,676,676,0
|
|
20240716,094900,25712832,676,676,676,676,0
|
|
20240716,094800,25712832,676,676,676,676,50
|
|
20240716,094700,25679032,677,677,677,677,1
|
|
20240716,094600,25678355,676,675,676,675,2762
|
|
20240716,094500,23811867,674,674,674,674,2109
|
|
20240716,094400,22390401,674,674,674,674,109
|
|
20240716,094300,22316935,674,674,674,674,0
|
|
20240716,094200,22316935,674,674,674,674,0
|
|
20240716,094100,22316935,674,674,674,674,83
|
|
20240716,094000,22260993,675,675,675,675,0
|
|
20240716,093900,22260993,675,675,675,675,0
|
|
20240716,093800,22260993,675,675,675,675,0
|
|
20240716,093700,22260993,675,675,675,675,0
|
|
20240716,093600,22260993,675,675,675,675,129
|
|
20240716,093500,22173918,676,676,676,676,0
|
|
20240716,093400,22173918,676,676,676,676,0
|
|
20240716,093300,22173918,676,676,676,676,0
|
|
20240716,093200,22173918,676,676,676,676,0
|
|
20240716,093100,22173918,676,676,676,676,0
|
|
20240716,093000,22173918,676,676,676,676,3
|
|
20240716,092900,22171890,676,676,676,676,0
|
|
20240716,092800,22171890,676,676,676,676,0
|
|
20240716,092700,22171890,676,675,676,675,22
|
|
20240716,092600,22157022,676,676,676,676,0
|
|
20240716,092500,22157022,676,676,676,676,0
|
|
20240716,092400,22157022,676,676,676,676,0
|
|
20240716,092300,22157022,676,676,676,676,0
|
|
20240716,092200,22157022,676,676,676,676,0
|
|
20240716,092100,22157022,676,676,676,676,14
|
|
20240716,092000,22147558,675,675,675,675,4
|
|
20240716,091900,22144858,676,676,676,676,0
|
|
20240716,091800,22144858,676,676,676,676,0
|
|
20240716,091700,22144858,676,676,676,676,18
|
|
20240716,091600,22132690,675,675,675,675,863
|
|
20240716,091500,21550165,674,674,674,674,0
|
|
20240716,091400,21550165,674,674,674,674,0
|
|
20240716,091300,21550165,674,674,674,674,0
|
|
20240716,091200,21550165,674,674,674,674,0
|
|
20240716,091100,21550165,674,674,674,674,0
|
|
20240716,091000,21550165,674,674,674,674,0
|
|
20240716,090900,21550165,674,675,675,674,914
|
|
20240716,090800,20934103,676,676,676,676,55
|
|
20240716,090700,20896923,676,676,676,676,0
|
|
20240716,090600,20896923,676,676,676,676,0
|
|
20240716,090500,20896923,676,676,676,676,836
|
|
20240716,090400,20331787,677,677,677,677,1
|
|
20240716,090300,20331110,675,675,677,675,2004
|
|
20240716,090200,18978405,674,674,674,674,3995
|
|
20240716,090100,16285775,676,676,676,676,0
|
|
20240716,090000,16285775,676,670,676,670,23522
|