675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201200,59706192,726,726,726,726,1931
|
|
20240722,201100,59706192,726,726,726,726,0
|
|
20240722,201000,59706192,726,726,726,726,0
|
|
20240722,200900,59706192,726,726,726,726,0
|
|
20240722,200800,59706192,726,726,726,726,0
|
|
20240722,200700,59706192,726,726,726,726,0
|
|
20240722,200600,59706192,726,726,726,726,0
|
|
20240722,200500,59706192,726,726,726,726,0
|
|
20240722,200400,59706192,726,726,726,726,0
|
|
20240722,200300,59706192,726,726,726,726,0
|
|
20240722,200200,59706192,726,726,726,726,0
|
|
20240722,200100,59706192,726,726,726,726,0
|
|
20240722,200000,59706192,726,726,726,726,0
|
|
20240722,195900,59706192,726,726,726,726,0
|
|
20240722,195800,59706192,726,726,726,726,0
|
|
20240722,195700,59706192,726,726,726,726,0
|
|
20240722,195600,59706192,726,726,726,726,0
|
|
20240722,195500,59706192,726,726,726,726,0
|
|
20240722,195400,59706192,726,726,726,726,0
|
|
20240722,195300,59706192,726,726,726,726,0
|
|
20240722,195200,59706192,726,726,726,726,0
|
|
20240722,195100,59706192,726,726,726,726,0
|
|
20240722,195000,59706192,726,726,726,726,0
|
|
20240722,194900,59706192,726,726,726,726,0
|
|
20240722,194800,59706192,726,726,726,726,0
|
|
20240722,194700,59706192,726,726,726,726,0
|
|
20240722,194600,59706192,726,726,726,726,0
|
|
20240722,194500,59706192,726,726,726,726,0
|
|
20240722,194400,59706192,726,726,726,726,0
|
|
20240722,194300,59706192,726,726,726,726,0
|
|
20240722,194200,59706192,726,726,726,726,1931
|
|
20240722,194100,59706192,726,726,726,726,0
|
|
20240722,194000,59706192,726,726,726,726,0
|
|
20240722,193900,59706192,726,726,726,726,0
|
|
20240722,193800,59706192,726,726,726,726,0
|
|
20240722,193700,59706192,726,726,726,726,0
|
|
20240722,193600,59706192,726,726,726,726,0
|
|
20240722,193500,59706192,726,726,726,726,0
|
|
20240722,193400,59706192,726,726,726,726,0
|
|
20240722,193300,59706192,726,726,726,726,0
|
|
20240722,193200,59706192,726,726,726,726,0
|
|
20240722,193100,59706192,726,726,726,726,0
|
|
20240722,193000,59706192,726,726,726,726,0
|
|
20240722,192900,59706192,726,726,726,726,0
|
|
20240722,192800,59706192,726,726,726,726,0
|
|
20240722,192700,59706192,726,726,726,726,0
|
|
20240722,192600,59706192,726,726,726,726,0
|
|
20240722,192500,59706192,726,726,726,726,0
|
|
20240722,192400,59706192,726,726,726,726,0
|
|
20240722,192300,59706192,726,726,726,726,0
|
|
20240722,192200,59706192,726,726,726,726,0
|
|
20240722,192100,59706192,726,726,726,726,0
|
|
20240722,192000,59706192,726,726,726,726,0
|
|
20240722,191900,59706192,726,726,726,726,0
|
|
20240722,191800,59706192,726,726,726,726,0
|
|
20240722,191700,59706192,726,726,726,726,0
|
|
20240722,191600,59706192,726,726,726,726,0
|
|
20240722,191500,59706192,726,726,726,726,0
|
|
20240722,191400,59706192,726,726,726,726,0
|
|
20240722,191300,59706192,726,726,726,726,0
|
|
20240722,191200,59706192,726,726,726,726,1931
|
|
20240722,191100,59706192,726,726,726,726,0
|
|
20240722,191000,59706192,726,726,726,726,0
|
|
20240722,190900,59706192,726,726,726,726,0
|
|
20240722,190800,59706192,726,726,726,726,0
|
|
20240722,190700,59706192,726,726,726,726,0
|
|
20240722,190600,59706192,726,726,726,726,0
|
|
20240722,190500,59706192,726,726,726,726,0
|
|
20240722,190400,59706192,726,726,726,726,0
|
|
20240722,190300,59706192,726,726,726,726,0
|
|
20240722,190200,59706192,726,726,726,726,0
|
|
20240722,190100,59706192,726,726,726,726,0
|
|
20240722,190000,59706192,726,726,726,726,0
|
|
20240722,185900,59706192,726,726,726,726,0
|
|
20240722,185800,59706192,726,726,726,726,0
|
|
20240722,185700,59706192,726,726,726,726,0
|
|
20240722,185600,59706192,726,726,726,726,0
|
|
20240722,185500,59706192,726,726,726,726,0
|
|
20240722,185400,59706192,726,726,726,726,0
|
|
20240722,185300,59706192,726,726,726,726,0
|
|
20240722,185200,59706192,726,726,726,726,0
|
|
20240722,185100,59706192,726,726,726,726,0
|
|
20240722,185000,59706192,726,726,726,726,0
|
|
20240722,184900,59706192,726,726,726,726,0
|
|
20240722,184800,59706192,726,726,726,726,0
|
|
20240722,184700,59706192,726,726,726,726,0
|
|
20240722,184600,59706192,726,726,726,726,0
|
|
20240722,184500,59706192,726,726,726,726,0
|
|
20240722,184400,59706192,726,726,726,726,0
|
|
20240722,184300,59706192,726,726,726,726,0
|
|
20240722,184200,59706192,726,726,726,726,1931
|
|
20240722,184100,59706192,726,726,726,726,0
|
|
20240722,184000,59706192,726,726,726,726,0
|
|
20240722,183900,59706192,726,726,726,726,0
|
|
20240722,183800,59706192,726,726,726,726,0
|
|
20240722,183700,59706192,726,726,726,726,0
|
|
20240722,183600,59706192,726,726,726,726,0
|
|
20240722,183500,59706192,726,726,726,726,0
|
|
20240722,183400,59706192,726,726,726,726,0
|
|
20240722,183300,59706192,726,726,726,726,0
|
|
20240722,183200,59706192,726,726,726,726,0
|
|
20240722,183100,59706192,726,726,726,726,0
|
|
20240722,183000,59706192,726,726,726,726,0
|
|
20240722,182900,59706192,726,726,726,726,0
|
|
20240722,182800,59706192,726,726,726,726,0
|
|
20240722,182700,59706192,726,726,726,726,0
|
|
20240722,182600,59706192,726,726,726,726,0
|
|
20240722,182500,59706192,726,726,726,726,0
|
|
20240722,182400,59706192,726,726,726,726,0
|
|
20240722,182300,59706192,726,726,726,726,0
|
|
20240722,182200,59706192,726,726,726,726,0
|
|
20240722,182100,59706192,726,726,726,726,0
|
|
20240722,182000,59706192,726,726,726,726,0
|
|
20240722,181900,59706192,726,726,726,726,0
|
|
20240722,181800,59706192,726,726,726,726,0
|
|
20240722,181700,59706192,726,726,726,726,0
|
|
20240722,181600,59706192,726,726,726,726,0
|
|
20240722,181500,59706192,726,726,726,726,0
|
|
20240722,181400,59706192,726,726,726,726,0
|
|
20240722,181300,59706192,726,726,726,726,0
|
|
20240722,181200,59706192,726,726,726,726,1931
|
|
20240722,181100,59706192,726,726,726,726,0
|
|
20240722,181000,59706192,726,726,726,726,0
|
|
20240722,180900,59706192,726,726,726,726,0
|
|
20240722,180800,59706192,726,726,726,726,0
|
|
20240722,180700,59706192,726,726,726,726,0
|
|
20240722,180600,59706192,726,726,726,726,0
|
|
20240722,180500,59706192,726,726,726,726,0
|
|
20240722,180400,59706192,726,726,726,726,0
|
|
20240722,180300,59706192,726,726,726,726,0
|
|
20240722,180200,59706192,726,726,726,726,0
|
|
20240722,180100,59706192,726,726,726,726,0
|
|
20240722,180000,59706192,726,726,726,726,0
|
|
20240722,175900,59706192,726,726,726,726,0
|
|
20240722,175800,59706192,726,726,726,726,0
|
|
20240722,175700,59706192,726,726,726,726,0
|
|
20240722,175600,59706192,726,726,726,726,0
|
|
20240722,175500,59706192,726,726,726,726,0
|
|
20240722,175400,59706192,726,726,726,726,0
|
|
20240722,175300,59706192,726,726,726,726,0
|
|
20240722,175200,59706192,726,726,726,726,0
|
|
20240722,175100,59706192,726,726,726,726,0
|
|
20240722,175000,59706192,726,726,726,726,0
|
|
20240722,174900,59706192,726,726,726,726,0
|
|
20240722,174800,59706192,726,726,726,726,0
|
|
20240722,174700,59706192,726,726,726,726,0
|
|
20240722,174600,59706192,726,726,726,726,0
|
|
20240722,174500,59706192,726,726,726,726,0
|
|
20240722,174400,59706192,726,726,726,726,0
|
|
20240722,174300,59706192,726,726,726,726,0
|
|
20240722,174200,59706192,726,726,726,726,1931
|
|
20240722,174100,59706192,726,726,726,726,0
|
|
20240722,174000,59706192,726,726,726,726,0
|
|
20240722,173900,59706192,726,726,726,726,0
|
|
20240722,173800,59706192,726,726,726,726,0
|
|
20240722,173700,59706192,726,726,726,726,0
|
|
20240722,173600,59706192,726,726,726,726,0
|
|
20240722,173500,59706192,726,726,726,726,0
|
|
20240722,173400,59706192,726,726,726,726,0
|
|
20240722,173300,59706192,726,726,726,726,0
|
|
20240722,173200,59706192,726,726,726,726,0
|
|
20240722,173100,59706192,726,726,726,726,0
|
|
20240722,173000,59706192,726,726,726,726,0
|
|
20240722,172900,59706192,726,726,726,726,0
|
|
20240722,172800,59706192,726,726,726,726,0
|
|
20240722,172700,59706192,726,726,726,726,0
|
|
20240722,172600,59706192,726,726,726,726,0
|
|
20240722,172500,59706192,726,726,726,726,0
|
|
20240722,172400,59706192,726,726,726,726,0
|
|
20240722,172300,59706192,726,726,726,726,0
|
|
20240722,172200,59706192,726,726,726,726,0
|
|
20240722,172100,59706192,726,726,726,726,0
|
|
20240722,172000,59706192,726,726,726,726,0
|
|
20240722,171900,59706192,726,726,726,726,0
|
|
20240722,171800,59706192,726,726,726,726,0
|
|
20240722,171700,59706192,726,726,726,726,0
|
|
20240722,171600,59706192,726,726,726,726,0
|
|
20240722,171500,59706192,726,726,726,726,0
|
|
20240722,171400,59706192,726,726,726,726,0
|
|
20240722,171300,59706192,726,726,726,726,0
|
|
20240722,171200,59706192,726,726,726,726,1931
|
|
20240722,171100,59706192,726,726,726,726,0
|
|
20240722,171000,59706192,726,726,726,726,0
|
|
20240722,170900,59706192,726,726,726,726,0
|
|
20240722,170800,59706192,726,726,726,726,0
|
|
20240722,170700,59706192,726,726,726,726,0
|
|
20240722,170600,59706192,726,726,726,726,0
|
|
20240722,170500,59706192,726,726,726,726,0
|
|
20240722,170400,59706192,726,726,726,726,0
|
|
20240722,170300,59706192,726,726,726,726,0
|
|
20240722,170200,59706192,726,726,726,726,0
|
|
20240722,170100,59706192,726,726,726,726,0
|
|
20240722,170000,59706192,726,726,726,726,0
|
|
20240722,165900,59706192,726,726,726,726,0
|
|
20240722,165800,59706192,726,726,726,726,0
|
|
20240722,165700,59706192,726,726,726,726,0
|
|
20240722,165600,59706192,726,726,726,726,0
|
|
20240722,165500,59706192,726,726,726,726,0
|
|
20240722,165400,59706192,726,726,726,726,0
|
|
20240722,165300,59706192,726,726,726,726,0
|
|
20240722,165200,59706192,726,726,726,726,0
|
|
20240722,165100,59706192,726,726,726,726,0
|
|
20240722,165000,59706192,726,726,726,726,0
|
|
20240722,164900,59706192,726,726,726,726,0
|
|
20240722,164800,59706192,726,726,726,726,0
|
|
20240722,164700,59706192,726,726,726,726,0
|
|
20240722,164600,59706192,726,726,726,726,0
|
|
20240722,164500,59706192,726,726,726,726,0
|
|
20240722,164400,59706192,726,726,726,726,0
|
|
20240722,164300,59706192,726,726,726,726,0
|
|
20240722,164200,59706192,726,726,726,726,1931
|
|
20240722,164100,59706192,726,726,726,726,0
|
|
20240722,164000,59706192,726,726,726,726,0
|
|
20240722,163900,59706192,726,726,726,726,0
|
|
20240722,163800,59706192,726,726,726,726,0
|
|
20240722,163700,59706192,726,726,726,726,0
|
|
20240722,163600,59706192,726,726,726,726,0
|
|
20240722,163500,59706192,726,726,726,726,0
|
|
20240722,163400,59706192,726,726,726,726,0
|
|
20240722,163300,59706192,726,726,726,726,0
|
|
20240722,163200,59706192,726,726,726,726,0
|
|
20240722,163100,59706192,726,726,726,726,0
|
|
20240722,163000,59706192,726,726,726,726,0
|
|
20240722,162900,59706192,726,726,726,726,0
|
|
20240722,162800,59706192,726,726,726,726,0
|
|
20240722,162700,59706192,726,726,726,726,0
|
|
20240722,162600,59706192,726,726,726,726,0
|
|
20240722,162500,59706192,726,726,726,726,0
|
|
20240722,162400,59706192,726,726,726,726,0
|
|
20240722,162300,59706192,726,726,726,726,0
|
|
20240722,162200,59706192,726,726,726,726,0
|
|
20240722,162100,59706192,726,726,726,726,0
|
|
20240722,162000,59706192,726,726,726,726,0
|
|
20240722,161900,59706192,726,726,726,726,0
|
|
20240722,161800,59706192,726,726,726,726,0
|
|
20240722,161700,59706192,726,726,726,726,0
|
|
20240722,161600,59706192,726,726,726,726,0
|
|
20240722,161500,59706192,726,726,726,726,0
|
|
20240722,161400,59706192,726,726,726,726,0
|
|
20240722,161300,59706192,726,726,726,726,0
|
|
20240722,161200,59706192,726,726,726,726,1931
|
|
20240722,161100,59706192,726,726,726,726,0
|
|
20240722,161000,59706192,726,726,726,726,0
|
|
20240722,160900,59706192,726,726,726,726,0
|
|
20240722,160800,59706192,726,726,726,726,0
|
|
20240722,160700,59706192,726,726,726,726,0
|
|
20240722,160600,59706192,726,726,726,726,0
|
|
20240722,160500,59706192,726,726,726,726,0
|
|
20240722,160400,59706192,726,726,726,726,0
|
|
20240722,160300,59706192,726,726,726,726,0
|
|
20240722,160200,59706192,726,726,726,726,0
|
|
20240722,160100,59706192,726,726,726,726,0
|
|
20240722,160000,59706192,726,726,726,726,0
|
|
20240722,155900,59706192,726,726,726,726,0
|
|
20240722,155800,59706192,726,726,726,726,0
|
|
20240722,155700,59706192,726,726,726,726,0
|
|
20240722,155600,59706192,726,726,726,726,0
|
|
20240722,155500,59706192,726,726,726,726,0
|
|
20240722,155400,59706192,726,726,726,726,0
|
|
20240722,155300,59706192,726,726,726,726,0
|
|
20240722,155200,59706192,726,726,726,726,0
|
|
20240722,155100,59706192,726,726,726,726,0
|
|
20240722,155000,59706192,726,726,726,726,0
|
|
20240722,154900,59706192,726,726,726,726,0
|
|
20240722,154800,59706192,726,726,726,726,0
|
|
20240722,154700,59706192,726,726,726,726,0
|
|
20240722,154600,59706192,726,726,726,726,0
|
|
20240722,154500,59706192,726,726,726,726,0
|
|
20240722,154400,59706192,726,726,726,726,0
|
|
20240722,154300,59706192,726,726,726,726,0
|
|
20240722,154200,59706192,726,726,726,726,1931
|
|
20240722,154100,59706192,726,726,726,726,0
|
|
20240722,154000,59706192,726,726,726,726,0
|
|
20240722,153900,59706192,726,726,726,726,0
|
|
20240722,153800,59706192,726,726,726,726,0
|
|
20240722,153700,59706192,726,726,726,726,0
|
|
20240722,153600,59706192,726,726,726,726,0
|
|
20240722,153500,59706192,726,726,726,726,0
|
|
20240722,153400,59706192,726,726,726,726,0
|
|
20240722,153300,59706192,726,726,726,726,0
|
|
20240722,153200,59706192,726,726,726,726,0
|
|
20240722,153100,59706192,726,726,726,726,0
|
|
20240722,153000,59706192,726,726,726,726,1931
|
|
20240722,152900,58304286,724,724,724,724,0
|
|
20240722,152800,58304286,724,724,724,724,0
|
|
20240722,152700,58304286,724,724,724,724,0
|
|
20240722,152600,58304286,724,724,724,724,0
|
|
20240722,152500,58304286,724,724,724,724,0
|
|
20240722,152400,58304286,724,724,724,724,0
|
|
20240722,152300,58304286,724,724,724,724,0
|
|
20240722,152200,58304286,724,724,724,724,0
|
|
20240722,152100,58304286,724,724,724,724,0
|
|
20240722,152000,58304286,724,724,724,724,0
|
|
20240722,151900,58304286,724,724,724,723,3
|
|
20240722,151800,58302115,725,725,725,725,1
|
|
20240722,151700,58301390,721,721,721,721,39
|
|
20240722,151600,58273271,725,725,725,725,0
|
|
20240722,151500,58273271,725,725,725,725,0
|
|
20240722,151400,58273271,725,725,725,725,0
|
|
20240722,151300,58273271,725,725,725,725,0
|
|
20240722,151200,58273271,725,725,725,725,0
|
|
20240722,151100,58273271,725,725,725,725,0
|
|
20240722,151000,58273271,725,725,725,725,246
|
|
20240722,150900,58094921,725,725,725,725,58
|
|
20240722,150800,58052871,725,725,725,725,0
|
|
20240722,150700,58052871,725,725,725,725,13
|
|
20240722,150600,58043446,727,727,727,727,347
|
|
20240722,150500,57791177,728,728,728,728,0
|
|
20240722,150400,57791177,728,728,728,728,0
|
|
20240722,150300,57791177,728,728,728,728,0
|
|
20240722,150200,57791177,728,728,728,728,0
|
|
20240722,150100,57791177,728,728,728,728,0
|
|
20240722,150000,57791177,728,728,728,728,0
|
|
20240722,145900,57791177,728,728,728,728,0
|
|
20240722,145800,57791177,728,727,728,725,562
|
|
20240722,145700,57382612,727,725,727,725,351
|
|
20240722,145600,57127737,725,724,725,724,350
|
|
20240722,145500,56874020,721,723,723,721,600
|
|
20240722,145400,56440790,724,724,724,724,0
|
|
20240722,145300,56440790,724,724,724,724,3
|
|
20240722,145200,56438618,725,725,725,725,0
|
|
20240722,145100,56438618,725,725,725,725,0
|
|
20240722,145000,56438618,725,725,725,725,0
|
|
20240722,144900,56438618,725,725,725,725,0
|
|
20240722,144800,56438618,725,725,725,725,0
|
|
20240722,144700,56438618,725,725,725,725,0
|
|
20240722,144600,56438618,725,725,725,725,0
|
|
20240722,144500,56438618,725,725,725,725,0
|
|
20240722,144400,56438618,725,725,725,725,0
|
|
20240722,144300,56438618,725,721,725,721,831
|
|
20240722,144200,55839463,721,721,721,721,0
|
|
20240722,144100,55839463,721,721,721,721,0
|
|
20240722,144000,55839463,721,721,721,721,0
|
|
20240722,143900,55839463,721,721,721,721,0
|
|
20240722,143800,55839463,721,723,723,721,2141
|
|
20240722,143700,54294218,724,725,725,724,210
|
|
20240722,143600,54142022,725,725,725,725,0
|
|
20240722,143500,54142022,725,725,725,725,0
|
|
20240722,143400,54142022,725,725,725,725,0
|
|
20240722,143300,54142022,725,725,725,725,0
|
|
20240722,143200,54142022,725,725,725,725,0
|
|
20240722,143100,54142022,725,725,725,725,0
|
|
20240722,143000,54142022,725,725,725,725,0
|
|
20240722,142900,54142022,725,725,725,725,0
|
|
20240722,142800,54142022,725,725,725,725,0
|
|
20240722,142700,54142022,725,725,725,725,14
|
|
20240722,142600,54131872,725,725,725,725,0
|
|
20240722,142500,54131872,725,725,725,725,4
|
|
20240722,142400,54128972,726,726,726,726,0
|
|
20240722,142300,54128972,726,726,726,726,0
|
|
20240722,142200,54128972,726,726,726,726,0
|
|
20240722,142100,54128972,726,725,726,725,100
|
|
20240722,142000,54056390,724,724,724,724,0
|
|
20240722,141900,54056390,724,724,724,724,0
|
|
20240722,141800,54056390,724,724,724,724,18
|
|
20240722,141700,54043358,724,724,724,724,0
|
|
20240722,141600,54043358,724,724,724,724,0
|
|
20240722,141500,54043358,724,724,724,724,0
|
|
20240722,141400,54043358,724,724,724,724,0
|
|
20240722,141300,54043358,724,724,724,724,0
|
|
20240722,141200,54043358,724,724,724,724,500
|
|
20240722,141100,53681358,725,725,725,725,500
|
|
20240722,141000,53318858,726,726,726,726,5
|
|
20240722,140900,53315228,726,726,726,726,0
|
|
20240722,140800,53315228,726,726,726,726,0
|
|
20240722,140700,53315228,726,726,726,726,100
|
|
20240722,140600,53242628,726,726,726,726,18
|
|
20240722,140500,53229560,727,727,727,727,0
|
|
20240722,140400,53229560,727,727,727,727,139
|
|
20240722,140300,53128507,727,727,727,727,0
|
|
20240722,140200,53128507,727,727,727,727,1
|
|
20240722,140100,53127780,727,727,727,726,628
|
|
20240722,140000,52671242,726,726,726,726,0
|
|
20240722,135900,52671242,726,726,726,726,0
|
|
20240722,135800,52671242,726,726,726,726,517
|
|
20240722,135700,52295900,727,727,727,727,497
|
|
20240722,135600,51934581,727,726,727,726,1859
|
|
20240722,135500,50584430,725,725,725,724,534
|
|
20240722,135400,50197298,726,726,726,726,0
|
|
20240722,135300,50197298,726,726,726,726,0
|
|
20240722,135200,50197298,726,726,726,726,50
|
|
20240722,135100,50160998,726,726,726,726,150
|
|
20240722,135000,50052098,726,726,726,726,0
|
|
20240722,134900,50052098,726,726,726,726,0
|
|
20240722,134800,50052098,726,726,726,726,0
|
|
20240722,134700,50052098,726,726,726,726,18
|
|
20240722,134600,50039030,727,727,727,727,18
|
|
20240722,134500,50025944,728,728,728,728,0
|
|
20240722,134400,50025944,728,728,728,728,11
|
|
20240722,134300,50017936,728,728,728,728,3100
|
|
20240722,134200,47761136,727,727,727,727,2
|
|
20240722,134100,47759682,728,728,728,728,0
|
|
20240722,134000,47759682,728,728,728,728,0
|
|
20240722,133900,47759682,728,725,728,725,300
|
|
20240722,133800,47541566,724,724,724,724,0
|
|
20240722,133700,47541566,724,724,724,724,1
|
|
20240722,133600,47540842,724,722,724,722,11899
|
|
20240722,133500,38932935,721,721,721,721,0
|
|
20240722,133400,38932935,721,721,721,721,0
|
|
20240722,133300,38932935,721,721,721,721,0
|
|
20240722,133200,38932935,721,721,721,721,0
|
|
20240722,133100,38932935,721,721,721,721,0
|
|
20240722,133000,38932935,721,721,721,721,0
|
|
20240722,132900,38932935,721,721,721,721,0
|
|
20240722,132800,38932935,721,721,721,721,0
|
|
20240722,132700,38932935,721,721,721,721,18
|
|
20240722,132600,38919957,720,720,720,720,18
|
|
20240722,132500,38906997,720,720,720,720,0
|
|
20240722,132400,38906997,720,720,720,720,0
|
|
20240722,132300,38906997,720,720,720,720,0
|
|
20240722,132200,38906997,720,720,720,720,0
|
|
20240722,132100,38906997,720,720,720,720,18
|
|
20240722,132000,38894037,720,720,720,720,18
|
|
20240722,131900,38881077,720,720,720,720,0
|
|
20240722,131800,38881077,720,720,720,720,0
|
|
20240722,131700,38881077,720,720,720,720,0
|
|
20240722,131600,38881077,720,720,720,720,0
|
|
20240722,131500,38881077,720,720,720,720,0
|
|
20240722,131400,38881077,720,720,720,720,0
|
|
20240722,131300,38881077,720,720,720,720,0
|
|
20240722,131200,38881077,720,720,720,720,0
|
|
20240722,131100,38881077,720,720,720,720,0
|
|
20240722,131000,38881077,720,720,720,720,0
|
|
20240722,130900,38881077,720,720,720,720,0
|
|
20240722,130800,38881077,720,720,720,720,0
|
|
20240722,130700,38881077,720,720,720,720,0
|
|
20240722,130600,38881077,720,720,720,720,0
|
|
20240722,130500,38881077,720,720,720,720,0
|
|
20240722,130400,38881077,720,720,720,720,0
|
|
20240722,130300,38881077,720,720,720,720,0
|
|
20240722,130200,38881077,720,720,720,720,0
|
|
20240722,130100,38881077,720,720,720,720,0
|
|
20240722,130000,38881077,720,720,720,720,0
|
|
20240722,125900,38881077,720,720,720,720,11
|
|
20240722,125800,38873157,721,721,721,721,0
|
|
20240722,125700,38873157,721,721,721,721,500
|
|
20240722,125600,38512657,723,723,723,723,0
|
|
20240722,125500,38512657,723,723,723,723,39
|
|
20240722,125400,38484460,721,721,721,721,1200
|
|
20240722,125300,37619260,723,722,723,722,22
|
|
20240722,125200,37603372,721,720,721,720,517
|
|
20240722,125100,37231115,724,724,724,724,0
|
|
20240722,125000,37231115,724,724,724,724,0
|
|
20240722,124900,37231115,724,724,724,724,0
|
|
20240722,124800,37231115,724,720,724,720,2
|
|
20240722,124700,37229671,720,720,720,720,0
|
|
20240722,124600,37229671,720,720,720,720,0
|
|
20240722,124500,37229671,720,720,720,720,0
|
|
20240722,124400,37229671,720,720,720,720,0
|
|
20240722,124300,37229671,720,720,720,720,15
|
|
20240722,124200,37218871,725,725,725,725,0
|
|
20240722,124100,37218871,725,725,725,725,0
|
|
20240722,124000,37218871,725,725,725,725,0
|
|
20240722,123900,37218871,725,720,725,720,130
|
|
20240722,123800,37124815,720,720,720,720,486
|
|
20240722,123700,36774895,720,720,720,720,1
|
|
20240722,123600,36774175,720,720,720,720,0
|
|
20240722,123500,36774175,720,720,720,720,0
|
|
20240722,123400,36774175,720,720,720,720,0
|
|
20240722,123300,36774175,720,719,720,719,29
|
|
20240722,123200,36753313,716,716,716,716,0
|
|
20240722,123100,36753313,716,716,716,716,0
|
|
20240722,123000,36753313,716,716,716,716,177
|
|
20240722,122900,36626581,715,715,715,715,0
|
|
20240722,122800,36626581,715,715,715,715,0
|
|
20240722,122700,36626581,715,715,715,715,18
|
|
20240722,122600,36613711,715,715,715,715,0
|
|
20240722,122500,36613711,715,715,715,715,0
|
|
20240722,122400,36613711,715,715,715,715,0
|
|
20240722,122300,36613711,715,715,715,715,0
|
|
20240722,122200,36613711,715,715,715,715,18
|
|
20240722,122100,36600841,715,715,715,715,0
|
|
20240722,122000,36600841,715,715,715,715,0
|
|
20240722,121900,36600841,715,715,715,715,0
|
|
20240722,121800,36600841,715,715,715,715,0
|
|
20240722,121700,36600841,715,715,715,715,0
|
|
20240722,121600,36600841,715,715,715,715,18
|
|
20240722,121500,36587971,715,715,715,715,0
|
|
20240722,121400,36587971,715,715,715,715,0
|
|
20240722,121300,36587971,715,715,715,715,0
|
|
20240722,121200,36587971,715,715,715,715,0
|
|
20240722,121100,36587971,715,715,715,715,18
|
|
20240722,121000,36575101,715,715,715,715,0
|
|
20240722,120900,36575101,715,715,715,715,0
|
|
20240722,120800,36575101,715,715,715,715,0
|
|
20240722,120700,36575101,715,715,715,715,0
|
|
20240722,120600,36575101,715,715,715,715,18
|
|
20240722,120500,36562231,715,715,715,715,0
|
|
20240722,120400,36562231,715,715,715,715,67
|
|
20240722,120300,36514326,715,715,715,715,0
|
|
20240722,120200,36514326,715,715,715,715,0
|
|
20240722,120100,36514326,715,715,715,715,18
|
|
20240722,120000,36501456,715,715,715,715,0
|
|
20240722,115900,36501456,715,715,715,715,17
|
|
20240722,115800,36489301,715,715,715,715,0
|
|
20240722,115700,36489301,715,715,715,715,0
|
|
20240722,115600,36489301,715,715,715,715,0
|
|
20240722,115500,36489301,715,715,715,715,0
|
|
20240722,115400,36489301,715,715,715,715,0
|
|
20240722,115300,36489301,715,715,715,715,0
|
|
20240722,115200,36489301,715,715,715,715,0
|
|
20240722,115100,36489301,715,715,715,715,17
|
|
20240722,115000,36477146,716,716,716,716,1
|
|
20240722,114900,36476430,715,715,715,715,18
|
|
20240722,114800,36463560,716,716,716,716,0
|
|
20240722,114700,36463560,716,716,716,716,0
|
|
20240722,114600,36463560,716,715,716,715,2
|
|
20240722,114500,36462129,714,714,714,714,0
|
|
20240722,114400,36462129,714,714,714,714,0
|
|
20240722,114300,36462129,714,714,714,714,0
|
|
20240722,114200,36462129,714,714,714,714,0
|
|
20240722,114100,36462129,714,714,714,714,1168
|
|
20240722,114000,35628177,717,717,717,717,0
|
|
20240722,113900,35628177,717,717,717,717,0
|
|
20240722,113800,35628177,717,717,717,717,111
|
|
20240722,113700,35548590,717,717,717,717,0
|
|
20240722,113600,35548590,717,717,717,717,0
|
|
20240722,113500,35548590,717,717,717,717,0
|
|
20240722,113400,35548590,717,717,717,717,0
|
|
20240722,113300,35548590,717,715,717,714,2383
|
|
20240722,113200,33846705,716,716,716,716,18
|
|
20240722,113100,33833817,716,716,716,716,0
|
|
20240722,113000,33833817,716,716,716,716,0
|
|
20240722,112900,33833817,716,716,716,716,0
|
|
20240722,112800,33833817,716,716,716,716,1
|
|
20240722,112700,33833101,719,719,719,719,0
|
|
20240722,112600,33833101,719,719,719,719,0
|
|
20240722,112500,33833101,719,719,719,719,0
|
|
20240722,112400,33833101,719,719,719,719,0
|
|
20240722,112300,33833101,719,719,719,719,0
|
|
20240722,112200,33833101,719,719,719,719,0
|
|
20240722,112100,33833101,719,719,719,719,0
|
|
20240722,112000,33833101,719,719,719,719,0
|
|
20240722,111900,33833101,719,719,719,719,0
|
|
20240722,111800,33833101,719,719,719,719,0
|
|
20240722,111700,33833101,719,719,719,719,3
|
|
20240722,111600,33830944,720,720,720,720,0
|
|
20240722,111500,33830944,720,720,720,720,0
|
|
20240722,111400,33830944,720,719,720,719,11
|
|
20240722,111300,33823031,719,719,719,719,11
|
|
20240722,111200,33815122,720,720,720,720,0
|
|
20240722,111100,33815122,720,720,720,720,0
|
|
20240722,111000,33815122,720,720,720,720,0
|
|
20240722,110900,33815122,720,720,720,720,0
|
|
20240722,110800,33815122,720,714,720,714,2
|
|
20240722,110700,33813688,715,715,715,715,1656
|
|
20240722,110600,32629648,714,714,714,714,18
|
|
20240722,110500,32616796,715,715,715,715,401
|
|
20240722,110400,32330081,714,715,715,714,45
|
|
20240722,110300,32297950,714,715,715,714,16
|
|
20240722,110200,32286525,714,714,714,714,0
|
|
20240722,110100,32286525,714,714,714,714,18
|
|
20240722,110000,32273673,715,715,715,715,0
|
|
20240722,105900,32273673,715,715,715,715,2
|
|
20240722,105800,32272243,714,714,714,714,0
|
|
20240722,105700,32272243,714,714,714,714,0
|
|
20240722,105600,32272243,714,714,714,714,0
|
|
20240722,105500,32272243,714,714,714,714,0
|
|
20240722,105400,32272243,714,715,715,714,1000
|
|
20240722,105300,31557845,715,715,715,715,0
|
|
20240722,105200,31557845,715,715,715,715,0
|
|
20240722,105100,31557845,715,715,715,715,18
|
|
20240722,105000,31544975,715,715,715,715,0
|
|
20240722,104900,31544975,715,715,715,715,18
|
|
20240722,104800,31532105,715,715,715,715,0
|
|
20240722,104700,31532105,715,715,715,715,0
|
|
20240722,104600,31532105,715,715,715,715,56
|
|
20240722,104500,31492065,715,715,715,715,0
|
|
20240722,104400,31492065,715,715,715,715,0
|
|
20240722,104300,31492065,715,715,715,715,18
|
|
20240722,104200,31479195,715,715,715,715,100
|
|
20240722,104100,31407695,715,715,715,715,3
|
|
20240722,104000,31405550,715,715,715,715,0
|
|
20240722,103900,31405550,715,715,715,715,2
|
|
20240722,103800,31404120,715,716,716,715,25
|
|
20240722,103700,31386236,717,717,717,717,0
|
|
20240722,103600,31386236,717,717,717,717,0
|
|
20240722,103500,31386236,717,717,717,717,0
|
|
20240722,103400,31386236,717,717,717,717,0
|
|
20240722,103300,31386236,717,717,717,717,0
|
|
20240722,103200,31386236,717,717,717,717,0
|
|
20240722,103100,31386236,717,717,717,717,0
|
|
20240722,103000,31386236,717,717,717,717,0
|
|
20240722,102900,31386236,717,717,717,717,0
|
|
20240722,102800,31386236,717,717,717,717,0
|
|
20240722,102700,31386236,717,717,717,717,1
|
|
20240722,102600,31385519,714,714,714,714,0
|
|
20240722,102500,31385519,714,714,714,714,0
|
|
20240722,102400,31385519,714,714,714,714,2872
|
|
20240722,102300,29334911,716,712,716,712,116
|
|
20240722,102200,29251871,712,715,715,712,715
|
|
20240722,102100,28742391,715,715,715,715,0
|
|
20240722,102000,28742391,715,715,715,715,0
|
|
20240722,101900,28742391,715,715,715,715,62
|
|
20240722,101800,28698061,716,716,716,716,2521
|
|
20240722,101700,26893025,716,716,716,716,2737
|
|
20240722,101600,24933333,718,718,718,718,0
|
|
20240722,101500,24933333,718,718,718,718,222
|
|
20240722,101400,24773937,718,718,718,718,223
|
|
20240722,101300,24613823,718,718,718,718,0
|
|
20240722,101200,24613823,718,718,718,718,222
|
|
20240722,101100,24454427,718,717,718,717,112
|
|
20240722,101000,24374029,719,719,719,719,0
|
|
20240722,100900,24374029,719,719,719,719,43
|
|
20240722,100800,24343112,716,719,719,716,5009
|
|
20240722,100700,20751644,719,719,719,719,0
|
|
20240722,100600,20751644,719,719,719,719,0
|
|
20240722,100500,20751644,719,719,719,719,25
|
|
20240722,100400,20733669,717,717,717,717,4
|
|
20240722,100300,20730801,719,719,719,719,17
|
|
20240722,100200,20718578,719,719,719,719,0
|
|
20240722,100100,20718578,719,718,719,718,2
|
|
20240722,100000,20717141,717,717,717,717,1
|
|
20240722,095900,20716424,716,716,716,716,1
|
|
20240722,095800,20715708,715,714,715,714,335
|
|
20240722,095700,20476398,712,712,712,712,0
|
|
20240722,095600,20476398,712,714,714,712,18
|
|
20240722,095500,20463580,712,712,712,712,9
|
|
20240722,095400,20457172,712,712,712,712,179
|
|
20240722,095300,20329724,713,713,713,713,131
|
|
20240722,095200,20236321,714,718,718,714,10536
|
|
20240722,095100,12707141,719,721,721,719,445
|
|
20240722,095000,12386796,722,722,722,722,111
|
|
20240722,094900,12306654,725,725,725,725,0
|
|
20240722,094800,12306654,725,722,725,722,330
|
|
20240722,094700,12068379,726,726,726,726,0
|
|
20240722,094600,12068379,726,726,726,726,0
|
|
20240722,094500,12068379,726,722,726,722,27
|
|
20240722,094400,12048881,722,722,722,722,0
|
|
20240722,094300,12048881,722,723,723,722,4499
|
|
20240722,094200,8800399,723,723,723,723,1467
|
|
20240722,094100,7739758,723,723,723,723,1000
|
|
20240722,094000,7016758,723,725,725,723,1405
|
|
20240722,093900,6000919,726,726,726,726,2
|
|
20240722,093800,5999467,727,727,727,727,0
|
|
20240722,093700,5999467,727,725,727,725,16
|
|
20240722,093600,5987864,725,725,725,725,0
|
|
20240722,093500,5987864,725,725,725,725,0
|
|
20240722,093400,5987864,725,725,725,725,0
|
|
20240722,093300,5987864,725,725,725,725,0
|
|
20240722,093200,5987864,725,724,725,724,217
|
|
20240722,093100,5830540,723,723,723,723,18
|
|
20240722,093000,5817526,723,723,723,723,0
|
|
20240722,092900,5817526,723,723,723,723,209
|
|
20240722,092800,5666419,723,723,723,723,0
|
|
20240722,092700,5666419,723,723,723,723,0
|
|
20240722,092600,5666419,723,723,723,723,18
|
|
20240722,092500,5653405,724,724,724,724,0
|
|
20240722,092400,5653405,724,724,724,724,3
|
|
20240722,092300,5651233,724,724,724,724,89
|
|
20240722,092200,5586797,724,724,724,724,18
|
|
20240722,092100,5573765,724,724,724,724,0
|
|
20240722,092000,5573765,724,724,724,724,669
|
|
20240722,091900,5089409,724,724,724,724,0
|
|
20240722,091800,5089409,724,724,724,724,331
|
|
20240722,091700,4849765,724,724,724,724,0
|
|
20240722,091600,4849765,724,724,724,724,1
|
|
20240722,091500,4849041,721,721,721,721,0
|
|
20240722,091400,4849041,721,721,721,721,0
|
|
20240722,091300,4849041,721,721,721,721,0
|
|
20240722,091200,4849041,721,721,721,721,0
|
|
20240722,091100,4849041,721,725,725,721,500
|
|
20240722,091000,4488102,730,730,730,730,0
|
|
20240722,090900,4488102,730,730,730,730,1
|
|
20240722,090800,4487372,726,727,727,726,95
|
|
20240722,090700,4418339,734,734,734,734,0
|
|
20240722,090600,4418339,734,734,734,734,0
|
|
20240722,090500,4418339,734,734,734,734,2718
|
|
20240722,090400,2423327,734,734,734,734,9
|
|
20240722,090300,2416721,735,728,735,728,968
|
|
20240722,090200,1708070,723,723,723,723,383
|
|
20240722,090100,1431161,723,726,728,723,60
|
|
20240722,090000,1387568,728,728,728,728,1906
|