674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201100,173135686,737,737,737,737,1533
|
|
20240820,201000,173135686,737,737,737,737,0
|
|
20240820,200900,173135686,737,737,737,737,0
|
|
20240820,200800,173135686,737,737,737,737,0
|
|
20240820,200700,173135686,737,737,737,737,0
|
|
20240820,200600,173135686,737,737,737,737,0
|
|
20240820,200500,173135686,737,737,737,737,0
|
|
20240820,200400,173135686,737,737,737,737,0
|
|
20240820,200300,173135686,737,737,737,737,0
|
|
20240820,200200,173135686,737,737,737,737,0
|
|
20240820,200100,173135686,737,737,737,737,0
|
|
20240820,200000,173135686,737,737,737,737,0
|
|
20240820,195900,173135686,737,737,737,737,0
|
|
20240820,195800,173135686,737,737,737,737,0
|
|
20240820,195700,173135686,737,737,737,737,0
|
|
20240820,195600,173135686,737,737,737,737,0
|
|
20240820,195500,173135686,737,737,737,737,0
|
|
20240820,195400,173135686,737,737,737,737,0
|
|
20240820,195300,173135686,737,737,737,737,0
|
|
20240820,195200,173135686,737,737,737,737,0
|
|
20240820,195100,173135686,737,737,737,737,0
|
|
20240820,195000,173135686,737,737,737,737,0
|
|
20240820,194900,173135686,737,737,737,737,0
|
|
20240820,194800,173135686,737,737,737,737,0
|
|
20240820,194700,173135686,737,737,737,737,0
|
|
20240820,194600,173135686,737,737,737,737,0
|
|
20240820,194500,173135686,737,737,737,737,0
|
|
20240820,194400,173135686,737,737,737,737,0
|
|
20240820,194300,173135686,737,737,737,737,0
|
|
20240820,194200,173135686,737,737,737,737,0
|
|
20240820,194100,173135686,737,737,737,737,1533
|
|
20240820,194000,173135686,737,737,737,737,0
|
|
20240820,193900,173135686,737,737,737,737,0
|
|
20240820,193800,173135686,737,737,737,737,0
|
|
20240820,193700,173135686,737,737,737,737,0
|
|
20240820,193600,173135686,737,737,737,737,0
|
|
20240820,193500,173135686,737,737,737,737,0
|
|
20240820,193400,173135686,737,737,737,737,0
|
|
20240820,193300,173135686,737,737,737,737,0
|
|
20240820,193200,173135686,737,737,737,737,0
|
|
20240820,193100,173135686,737,737,737,737,0
|
|
20240820,193000,173135686,737,737,737,737,0
|
|
20240820,192900,173135686,737,737,737,737,0
|
|
20240820,192800,173135686,737,737,737,737,0
|
|
20240820,192700,173135686,737,737,737,737,0
|
|
20240820,192600,173135686,737,737,737,737,0
|
|
20240820,192500,173135686,737,737,737,737,0
|
|
20240820,192400,173135686,737,737,737,737,0
|
|
20240820,192300,173135686,737,737,737,737,0
|
|
20240820,192200,173135686,737,737,737,737,0
|
|
20240820,192100,173135686,737,737,737,737,0
|
|
20240820,192000,173135686,737,737,737,737,0
|
|
20240820,191900,173135686,737,737,737,737,0
|
|
20240820,191800,173135686,737,737,737,737,0
|
|
20240820,191700,173135686,737,737,737,737,0
|
|
20240820,191600,173135686,737,737,737,737,0
|
|
20240820,191500,173135686,737,737,737,737,0
|
|
20240820,191400,173135686,737,737,737,737,0
|
|
20240820,191300,173135686,737,737,737,737,0
|
|
20240820,191200,173135686,737,737,737,737,0
|
|
20240820,191100,173135686,737,737,737,737,1533
|
|
20240820,191000,173135686,737,737,737,737,0
|
|
20240820,190900,173135686,737,737,737,737,0
|
|
20240820,190800,173135686,737,737,737,737,0
|
|
20240820,190700,173135686,737,737,737,737,0
|
|
20240820,190600,173135686,737,737,737,737,0
|
|
20240820,190500,173135686,737,737,737,737,0
|
|
20240820,190400,173135686,737,737,737,737,0
|
|
20240820,190300,173135686,737,737,737,737,0
|
|
20240820,190200,173135686,737,737,737,737,0
|
|
20240820,190100,173135686,737,737,737,737,0
|
|
20240820,190000,173135686,737,737,737,737,0
|
|
20240820,185900,173135686,737,737,737,737,0
|
|
20240820,185800,173135686,737,737,737,737,0
|
|
20240820,185700,173135686,737,737,737,737,0
|
|
20240820,185600,173135686,737,737,737,737,0
|
|
20240820,185500,173135686,737,737,737,737,0
|
|
20240820,185400,173135686,737,737,737,737,0
|
|
20240820,185300,173135686,737,737,737,737,0
|
|
20240820,185200,173135686,737,737,737,737,0
|
|
20240820,185100,173135686,737,737,737,737,0
|
|
20240820,185000,173135686,737,737,737,737,0
|
|
20240820,184900,173135686,737,737,737,737,0
|
|
20240820,184800,173135686,737,737,737,737,0
|
|
20240820,184700,173135686,737,737,737,737,0
|
|
20240820,184600,173135686,737,737,737,737,0
|
|
20240820,184500,173135686,737,737,737,737,0
|
|
20240820,184400,173135686,737,737,737,737,0
|
|
20240820,184300,173135686,737,737,737,737,0
|
|
20240820,184200,173135686,737,737,737,737,0
|
|
20240820,184100,173135686,737,737,737,737,1533
|
|
20240820,184000,173135686,737,737,737,737,0
|
|
20240820,183900,173135686,737,737,737,737,0
|
|
20240820,183800,173135686,737,737,737,737,0
|
|
20240820,183700,173135686,737,737,737,737,0
|
|
20240820,183600,173135686,737,737,737,737,0
|
|
20240820,183500,173135686,737,737,737,737,0
|
|
20240820,183400,173135686,737,737,737,737,0
|
|
20240820,183300,173135686,737,737,737,737,0
|
|
20240820,183200,173135686,737,737,737,737,0
|
|
20240820,183100,173135686,737,737,737,737,0
|
|
20240820,183000,173135686,737,737,737,737,0
|
|
20240820,182900,173135686,737,737,737,737,0
|
|
20240820,182800,173135686,737,737,737,737,0
|
|
20240820,182700,173135686,737,737,737,737,0
|
|
20240820,182600,173135686,737,737,737,737,0
|
|
20240820,182500,173135686,737,737,737,737,0
|
|
20240820,182400,173135686,737,737,737,737,0
|
|
20240820,182300,173135686,737,737,737,737,0
|
|
20240820,182200,173135686,737,737,737,737,0
|
|
20240820,182100,173135686,737,737,737,737,0
|
|
20240820,182000,173135686,737,737,737,737,0
|
|
20240820,181900,173135686,737,737,737,737,0
|
|
20240820,181800,173135686,737,737,737,737,0
|
|
20240820,181700,173135686,737,737,737,737,0
|
|
20240820,181600,173135686,737,737,737,737,0
|
|
20240820,181500,173135686,737,737,737,737,0
|
|
20240820,181400,173135686,737,737,737,737,0
|
|
20240820,181300,173135686,737,737,737,737,0
|
|
20240820,181200,173135686,737,737,737,737,0
|
|
20240820,181100,173135686,737,737,737,737,1533
|
|
20240820,181000,173135686,737,737,737,737,0
|
|
20240820,180900,173135686,737,737,737,737,0
|
|
20240820,180800,173135686,737,737,737,737,0
|
|
20240820,180700,173135686,737,737,737,737,0
|
|
20240820,180600,173135686,737,737,737,737,0
|
|
20240820,180500,173135686,737,737,737,737,0
|
|
20240820,180400,173135686,737,737,737,737,0
|
|
20240820,180300,173135686,737,737,737,737,0
|
|
20240820,180200,173135686,737,737,737,737,0
|
|
20240820,180100,173135686,737,737,737,737,0
|
|
20240820,180000,173135686,737,737,737,737,0
|
|
20240820,175900,173135686,737,737,737,737,0
|
|
20240820,175800,173135686,737,737,737,737,0
|
|
20240820,175700,173135686,737,737,737,737,0
|
|
20240820,175600,173135686,737,737,737,737,0
|
|
20240820,175500,173135686,737,737,737,737,0
|
|
20240820,175400,173135686,737,737,737,737,0
|
|
20240820,175300,173135686,737,737,737,737,0
|
|
20240820,175200,173135686,737,737,737,737,0
|
|
20240820,175100,173135686,737,737,737,737,0
|
|
20240820,175000,173135686,737,737,737,737,0
|
|
20240820,174900,173135686,737,737,737,737,0
|
|
20240820,174800,173135686,737,737,737,737,0
|
|
20240820,174700,173135686,737,737,737,737,0
|
|
20240820,174600,173135686,737,737,737,737,0
|
|
20240820,174500,173135686,737,737,737,737,0
|
|
20240820,174400,173135686,737,737,737,737,0
|
|
20240820,174300,173135686,737,737,737,737,0
|
|
20240820,174200,173135686,737,737,737,737,0
|
|
20240820,174100,173135686,737,737,737,737,1533
|
|
20240820,174000,173135686,737,737,737,737,0
|
|
20240820,173900,173135686,737,737,737,737,0
|
|
20240820,173800,173135686,737,737,737,737,0
|
|
20240820,173700,173135686,737,737,737,737,0
|
|
20240820,173600,173135686,737,737,737,737,0
|
|
20240820,173500,173135686,737,737,737,737,0
|
|
20240820,173400,173135686,737,737,737,737,0
|
|
20240820,173300,173135686,737,737,737,737,0
|
|
20240820,173200,173135686,737,737,737,737,0
|
|
20240820,173100,173135686,737,737,737,737,0
|
|
20240820,173000,173135686,737,737,737,737,0
|
|
20240820,172900,173135686,737,737,737,737,0
|
|
20240820,172800,173135686,737,737,737,737,0
|
|
20240820,172700,173135686,737,737,737,737,0
|
|
20240820,172600,173135686,737,737,737,737,0
|
|
20240820,172500,173135686,737,737,737,737,0
|
|
20240820,172400,173135686,737,737,737,737,0
|
|
20240820,172300,173135686,737,737,737,737,0
|
|
20240820,172200,173135686,737,737,737,737,0
|
|
20240820,172100,173135686,737,737,737,737,0
|
|
20240820,172000,173135686,737,737,737,737,0
|
|
20240820,171900,173135686,737,737,737,737,0
|
|
20240820,171800,173135686,737,737,737,737,0
|
|
20240820,171700,173135686,737,737,737,737,0
|
|
20240820,171600,173135686,737,737,737,737,0
|
|
20240820,171500,173135686,737,737,737,737,0
|
|
20240820,171400,173135686,737,737,737,737,0
|
|
20240820,171300,173135686,737,737,737,737,0
|
|
20240820,171200,173135686,737,737,737,737,0
|
|
20240820,171100,173135686,737,737,737,737,1533
|
|
20240820,171000,173135686,737,737,737,737,0
|
|
20240820,170900,173135686,737,737,737,737,0
|
|
20240820,170800,173135686,737,737,737,737,0
|
|
20240820,170700,173135686,737,737,737,737,0
|
|
20240820,170600,173135686,737,737,737,737,0
|
|
20240820,170500,173135686,737,737,737,737,0
|
|
20240820,170400,173135686,737,737,737,737,0
|
|
20240820,170300,173135686,737,737,737,737,0
|
|
20240820,170200,173135686,737,737,737,737,0
|
|
20240820,170100,173135686,737,737,737,737,0
|
|
20240820,170000,173135686,737,737,737,737,0
|
|
20240820,165900,173135686,737,737,737,737,0
|
|
20240820,165800,173135686,737,737,737,737,0
|
|
20240820,165700,173135686,737,737,737,737,0
|
|
20240820,165600,173135686,737,737,737,737,0
|
|
20240820,165500,173135686,737,737,737,737,0
|
|
20240820,165400,173135686,737,737,737,737,0
|
|
20240820,165300,173135686,737,737,737,737,0
|
|
20240820,165200,173135686,737,737,737,737,0
|
|
20240820,165100,173135686,737,737,737,737,0
|
|
20240820,165000,173135686,737,737,737,737,0
|
|
20240820,164900,173135686,737,737,737,737,0
|
|
20240820,164800,173135686,737,737,737,737,0
|
|
20240820,164700,173135686,737,737,737,737,0
|
|
20240820,164600,173135686,737,737,737,737,0
|
|
20240820,164500,173135686,737,737,737,737,0
|
|
20240820,164400,173135686,737,737,737,737,0
|
|
20240820,164300,173135686,737,737,737,737,0
|
|
20240820,164200,173135686,737,737,737,737,0
|
|
20240820,164100,173135686,737,737,737,737,1533
|
|
20240820,164000,173135686,737,737,737,737,0
|
|
20240820,163900,173135686,737,737,737,737,0
|
|
20240820,163800,173135686,737,737,737,737,0
|
|
20240820,163700,173135686,737,737,737,737,0
|
|
20240820,163600,173135686,737,737,737,737,0
|
|
20240820,163500,173135686,737,737,737,737,0
|
|
20240820,163400,173135686,737,737,737,737,0
|
|
20240820,163300,173135686,737,737,737,737,0
|
|
20240820,163200,173135686,737,737,737,737,0
|
|
20240820,163100,173135686,737,737,737,737,0
|
|
20240820,163000,173135686,737,737,737,737,0
|
|
20240820,162900,173135686,737,737,737,737,0
|
|
20240820,162800,173135686,737,737,737,737,0
|
|
20240820,162700,173135686,737,737,737,737,0
|
|
20240820,162600,173135686,737,737,737,737,0
|
|
20240820,162500,173135686,737,737,737,737,0
|
|
20240820,162400,173135686,737,737,737,737,0
|
|
20240820,162300,173135686,737,737,737,737,0
|
|
20240820,162200,173135686,737,737,737,737,0
|
|
20240820,162100,173135686,737,737,737,737,0
|
|
20240820,162000,173135686,737,737,737,737,0
|
|
20240820,161900,173135686,737,737,737,737,0
|
|
20240820,161800,173135686,737,737,737,737,0
|
|
20240820,161700,173135686,737,737,737,737,0
|
|
20240820,161600,173135686,737,737,737,737,0
|
|
20240820,161500,173135686,737,737,737,737,0
|
|
20240820,161400,173135686,737,737,737,737,0
|
|
20240820,161300,173135686,737,737,737,737,0
|
|
20240820,161200,173135686,737,737,737,737,0
|
|
20240820,161100,173135686,737,737,737,737,1533
|
|
20240820,161000,173135686,737,737,737,737,0
|
|
20240820,160900,173135686,737,737,737,737,0
|
|
20240820,160800,173135686,737,737,737,737,0
|
|
20240820,160700,173135686,737,737,737,737,0
|
|
20240820,160600,173135686,737,737,737,737,0
|
|
20240820,160500,173135686,737,737,737,737,0
|
|
20240820,160400,173135686,737,737,737,737,0
|
|
20240820,160300,173135686,737,737,737,737,0
|
|
20240820,160200,173135686,737,737,737,737,0
|
|
20240820,160100,173135686,737,737,737,737,0
|
|
20240820,160000,173135686,737,737,737,737,0
|
|
20240820,155900,173135686,737,737,737,737,0
|
|
20240820,155800,173135686,737,737,737,737,0
|
|
20240820,155700,173135686,737,737,737,737,0
|
|
20240820,155600,173135686,737,737,737,737,0
|
|
20240820,155500,173135686,737,737,737,737,0
|
|
20240820,155400,173135686,737,737,737,737,0
|
|
20240820,155300,173135686,737,737,737,737,0
|
|
20240820,155200,173135686,737,737,737,737,0
|
|
20240820,155100,173135686,737,737,737,737,0
|
|
20240820,155000,173135686,737,737,737,737,0
|
|
20240820,154900,173135686,737,737,737,737,0
|
|
20240820,154800,173135686,737,737,737,737,0
|
|
20240820,154700,173135686,737,737,737,737,0
|
|
20240820,154600,173135686,737,737,737,737,0
|
|
20240820,154500,173135686,737,737,737,737,0
|
|
20240820,154400,173135686,737,737,737,737,0
|
|
20240820,154300,173135686,737,737,737,737,0
|
|
20240820,154200,173135686,737,737,737,737,0
|
|
20240820,154100,173135686,737,737,737,737,1533
|
|
20240820,154000,173135686,737,737,737,737,0
|
|
20240820,153900,173135686,737,737,737,737,0
|
|
20240820,153800,173135686,737,737,737,737,0
|
|
20240820,153700,173135686,737,737,737,737,0
|
|
20240820,153600,173135686,737,737,737,737,0
|
|
20240820,153500,173135686,737,737,737,737,0
|
|
20240820,153400,173135686,737,737,737,737,0
|
|
20240820,153300,173135686,737,737,737,737,0
|
|
20240820,153200,173135686,737,737,737,737,0
|
|
20240820,153100,173135686,737,737,737,737,0
|
|
20240820,153000,173135686,737,737,737,737,1533
|
|
20240820,152900,172005865,735,735,735,735,0
|
|
20240820,152800,172005865,735,735,735,735,0
|
|
20240820,152700,172005865,735,735,735,735,0
|
|
20240820,152600,172005865,735,735,735,735,0
|
|
20240820,152500,172005865,735,735,735,735,0
|
|
20240820,152400,172005865,735,735,735,735,0
|
|
20240820,152300,172005865,735,735,735,735,0
|
|
20240820,152200,172005865,735,735,735,735,0
|
|
20240820,152100,172005865,735,735,735,735,0
|
|
20240820,152000,172005865,735,735,735,735,0
|
|
20240820,151900,172005865,735,735,735,735,1
|
|
20240820,151800,172005130,734,734,734,734,1
|
|
20240820,151700,172004396,735,735,735,735,79
|
|
20240820,151600,171946331,735,735,735,735,3
|
|
20240820,151500,171944126,736,736,736,736,0
|
|
20240820,151400,171944126,736,736,736,736,2
|
|
20240820,151300,171942654,734,734,734,734,0
|
|
20240820,151200,171942654,734,734,734,734,1331
|
|
20240820,151100,170965700,735,735,735,735,0
|
|
20240820,151000,170965700,735,735,735,735,2
|
|
20240820,150900,170964230,736,736,736,736,0
|
|
20240820,150800,170964230,736,735,736,735,2
|
|
20240820,150700,170962759,736,736,736,736,0
|
|
20240820,150600,170962759,736,736,736,736,0
|
|
20240820,150500,170962759,736,736,736,736,0
|
|
20240820,150400,170962759,736,736,736,736,2
|
|
20240820,150300,170961287,734,734,734,734,1
|
|
20240820,150200,170960553,734,734,734,734,0
|
|
20240820,150100,170960553,734,734,734,734,0
|
|
20240820,150000,170960553,734,734,734,734,0
|
|
20240820,145900,170960553,734,734,737,734,1524
|
|
20240820,145800,169841847,735,735,735,735,453
|
|
20240820,145700,169508892,737,737,737,737,0
|
|
20240820,145600,169508892,737,737,737,737,0
|
|
20240820,145500,169508892,737,736,737,735,359
|
|
20240820,145400,169244675,737,737,737,737,0
|
|
20240820,145300,169244675,737,737,737,737,0
|
|
20240820,145200,169244675,737,737,737,737,0
|
|
20240820,145100,169244675,737,737,737,737,0
|
|
20240820,145000,169244675,737,737,737,737,0
|
|
20240820,144900,169244675,737,737,737,737,0
|
|
20240820,144800,169244675,737,737,737,737,0
|
|
20240820,144700,169244675,737,737,737,737,0
|
|
20240820,144600,169244675,737,737,737,737,0
|
|
20240820,144500,169244675,737,737,737,737,0
|
|
20240820,144400,169244675,737,737,737,737,0
|
|
20240820,144300,169244675,737,736,737,736,100
|
|
20240820,144200,169171074,738,738,738,738,0
|
|
20240820,144100,169171074,738,738,738,738,0
|
|
20240820,144000,169171074,738,738,738,738,0
|
|
20240820,143900,169171074,738,737,738,737,25
|
|
20240820,143800,169152647,737,737,737,737,0
|
|
20240820,143700,169152647,737,737,737,737,0
|
|
20240820,143600,169152647,737,737,737,737,0
|
|
20240820,143500,169152647,737,737,737,737,0
|
|
20240820,143400,169152647,737,737,737,737,0
|
|
20240820,143300,169152647,737,737,737,737,0
|
|
20240820,143200,169152647,737,737,737,737,50
|
|
20240820,143100,169115797,737,737,737,737,160
|
|
20240820,143000,168997877,735,735,735,735,50
|
|
20240820,142900,168961127,737,737,737,737,399
|
|
20240820,142800,168667064,737,737,737,737,1081
|
|
20240820,142700,167870367,735,735,735,735,545
|
|
20240820,142600,167469792,735,735,735,735,22
|
|
20240820,142500,167453622,737,737,737,737,1
|
|
20240820,142400,167452885,734,734,734,734,0
|
|
20240820,142300,167452885,734,734,734,734,208
|
|
20240820,142200,167300213,737,737,737,737,0
|
|
20240820,142100,167300213,737,737,737,737,0
|
|
20240820,142000,167300213,737,737,737,737,0
|
|
20240820,141900,167300213,737,737,737,737,0
|
|
20240820,141800,167300213,737,737,737,737,0
|
|
20240820,141700,167300213,737,737,737,737,0
|
|
20240820,141600,167300213,737,737,737,737,1
|
|
20240820,141500,167299476,734,734,734,734,21
|
|
20240820,141400,167284062,734,734,734,734,0
|
|
20240820,141300,167284062,734,734,734,734,0
|
|
20240820,141200,167284062,734,734,734,734,0
|
|
20240820,141100,167284062,734,734,734,734,0
|
|
20240820,141000,167284062,734,734,734,734,243
|
|
20240820,140900,167105700,734,734,734,734,2000
|
|
20240820,140800,165637700,733,733,733,733,0
|
|
20240820,140700,165637700,733,733,733,733,0
|
|
20240820,140600,165637700,733,733,733,733,0
|
|
20240820,140500,165637700,733,733,733,733,243
|
|
20240820,140400,165459581,732,732,732,732,0
|
|
20240820,140300,165459581,732,732,732,732,0
|
|
20240820,140200,165459581,732,732,732,732,0
|
|
20240820,140100,165459581,732,732,732,732,0
|
|
20240820,140000,165459581,732,734,734,732,2787
|
|
20240820,135900,163418443,735,735,735,735,1431
|
|
20240820,135800,162366658,737,737,737,737,453
|
|
20240820,135700,162032797,737,737,737,737,0
|
|
20240820,135600,162032797,737,735,737,735,580
|
|
20240820,135500,161606491,734,734,734,734,243
|
|
20240820,135400,161428129,737,737,737,737,0
|
|
20240820,135300,161428129,737,737,737,737,0
|
|
20240820,135200,161428129,737,737,737,737,0
|
|
20240820,135100,161428129,737,737,737,737,1
|
|
20240820,135000,161427392,734,734,734,734,243
|
|
20240820,134900,161249030,734,734,734,734,0
|
|
20240820,134800,161249030,734,734,734,734,300
|
|
20240820,134700,161028830,738,738,738,738,0
|
|
20240820,134600,161028830,738,738,738,738,1
|
|
20240820,134500,161028092,734,734,734,734,243
|
|
20240820,134400,160849730,738,738,738,738,0
|
|
20240820,134300,160849730,738,738,738,738,1000
|
|
20240820,134200,160111730,738,738,738,738,0
|
|
20240820,134100,160111730,738,738,738,738,143
|
|
20240820,134000,160006196,734,736,736,734,343
|
|
20240820,133900,159754234,739,739,739,739,0
|
|
20240820,133800,159754234,739,739,739,739,340
|
|
20240820,133700,159502974,739,739,739,739,20
|
|
20240820,133600,159488194,733,733,733,733,0
|
|
20240820,133500,159488194,733,735,735,733,2668
|
|
20240820,133400,157531207,735,735,735,735,2932
|
|
20240820,133300,155376187,735,735,735,735,0
|
|
20240820,133200,155376187,735,735,735,735,0
|
|
20240820,133100,155376187,735,735,735,735,18
|
|
20240820,133000,155362957,734,734,734,734,243
|
|
20240820,132900,155184595,735,735,735,735,454
|
|
20240820,132800,154850905,734,734,734,734,0
|
|
20240820,132700,154850905,734,736,736,734,2412
|
|
20240820,132600,153078783,737,737,737,737,0
|
|
20240820,132500,153078783,737,737,737,737,207
|
|
20240820,132400,152926224,737,737,737,737,0
|
|
20240820,132300,152926224,737,737,737,737,0
|
|
20240820,132200,152926224,737,737,737,737,0
|
|
20240820,132100,152926224,737,737,737,737,48
|
|
20240820,132000,152890848,737,737,737,737,242
|
|
20240820,131900,152712494,737,737,737,737,0
|
|
20240820,131800,152712494,737,737,737,737,0
|
|
20240820,131700,152712494,737,737,737,737,135
|
|
20240820,131600,152612999,738,738,738,738,0
|
|
20240820,131500,152612999,738,738,738,738,25
|
|
20240820,131400,152594549,738,738,738,738,0
|
|
20240820,131300,152594549,738,738,738,738,0
|
|
20240820,131200,152594549,738,738,738,738,0
|
|
20240820,131100,152594549,738,738,738,738,0
|
|
20240820,131000,152594549,738,738,738,738,290
|
|
20240820,130900,152380529,738,738,738,738,0
|
|
20240820,130800,152380529,738,738,738,738,0
|
|
20240820,130700,152380529,738,738,738,738,0
|
|
20240820,130600,152380529,738,738,738,738,0
|
|
20240820,130500,152380529,738,738,738,738,242
|
|
20240820,130400,152201933,738,738,738,738,0
|
|
20240820,130300,152201933,738,738,738,738,0
|
|
20240820,130200,152201933,738,738,738,738,0
|
|
20240820,130100,152201933,738,738,738,738,0
|
|
20240820,130000,152201933,738,738,738,738,243
|
|
20240820,125900,152022599,740,740,740,740,0
|
|
20240820,125800,152022599,740,740,740,740,199
|
|
20240820,125700,151875339,737,737,737,737,0
|
|
20240820,125600,151875339,737,737,737,737,0
|
|
20240820,125500,151875339,737,737,737,737,242
|
|
20240820,125400,151696985,740,740,740,740,1
|
|
20240820,125300,151696245,738,738,738,738,0
|
|
20240820,125200,151696245,738,738,738,738,0
|
|
20240820,125100,151696245,738,738,738,738,0
|
|
20240820,125000,151696245,738,738,738,738,19
|
|
20240820,124900,151682223,740,740,740,740,2
|
|
20240820,124800,151680743,738,738,738,738,0
|
|
20240820,124700,151680743,738,738,738,738,0
|
|
20240820,124600,151680743,738,738,738,738,0
|
|
20240820,124500,151680743,738,738,740,738,987
|
|
20240820,124400,150952335,738,738,738,738,0
|
|
20240820,124300,150952335,738,738,738,738,39
|
|
20240820,124200,150923553,740,740,740,740,0
|
|
20240820,124100,150923553,740,739,740,739,33
|
|
20240820,124000,150899151,736,736,736,736,180
|
|
20240820,123900,150766671,736,736,736,736,0
|
|
20240820,123800,150766671,736,736,736,736,0
|
|
20240820,123700,150766671,736,736,736,736,0
|
|
20240820,123600,150766671,736,736,736,736,0
|
|
20240820,123500,150766671,736,736,736,736,180
|
|
20240820,123400,150634191,737,737,737,737,0
|
|
20240820,123300,150634191,737,737,737,737,18
|
|
20240820,123200,150620925,736,736,736,736,276
|
|
20240820,123100,150417789,736,736,736,736,3
|
|
20240820,123000,150415581,736,736,736,736,180
|
|
20240820,122900,150283101,736,736,736,736,0
|
|
20240820,122800,150283101,736,736,736,736,0
|
|
20240820,122700,150283101,736,736,736,736,0
|
|
20240820,122600,150283101,736,736,736,736,0
|
|
20240820,122500,150283101,736,736,736,736,90
|
|
20240820,122400,150216861,739,739,739,739,2
|
|
20240820,122300,150215383,736,736,736,736,0
|
|
20240820,122200,150215383,736,736,736,736,0
|
|
20240820,122100,150215383,736,736,736,736,0
|
|
20240820,122000,150215383,736,736,736,736,100
|
|
20240820,121900,150141783,739,739,739,739,0
|
|
20240820,121800,150141783,739,739,739,739,0
|
|
20240820,121700,150141783,739,739,739,739,0
|
|
20240820,121600,150141783,739,739,739,739,1
|
|
20240820,121500,150141044,736,736,736,736,38
|
|
20240820,121400,150113076,739,739,739,739,0
|
|
20240820,121300,150113076,739,739,739,739,27
|
|
20240820,121200,150093123,736,736,736,736,32
|
|
20240820,121100,150069571,740,739,740,739,20
|
|
20240820,121000,150054776,736,736,736,736,60
|
|
20240820,120900,150010616,740,740,740,740,0
|
|
20240820,120800,150010616,740,740,740,740,0
|
|
20240820,120700,150010616,740,740,740,740,0
|
|
20240820,120600,150010616,740,740,740,740,0
|
|
20240820,120500,150010616,740,735,740,735,245
|
|
20240820,120400,149830531,740,740,740,740,0
|
|
20240820,120300,149830531,740,740,740,740,0
|
|
20240820,120200,149830531,740,740,740,740,0
|
|
20240820,120100,149830531,740,739,740,739,45
|
|
20240820,120000,149797236,735,735,735,735,244
|
|
20240820,115900,149617896,735,735,735,735,0
|
|
20240820,115800,149617896,735,735,735,735,1
|
|
20240820,115700,149617161,740,740,740,740,0
|
|
20240820,115600,149617161,740,740,740,740,0
|
|
20240820,115500,149617161,740,740,740,735,704
|
|
20240820,115400,149097221,740,740,740,740,143
|
|
20240820,115300,148991401,739,737,739,737,1445
|
|
20240820,115200,147924024,734,734,734,734,0
|
|
20240820,115100,147924024,734,734,734,734,0
|
|
20240820,115000,147924024,734,734,734,734,244
|
|
20240820,114900,147744928,736,736,736,736,0
|
|
20240820,114800,147744928,736,736,736,736,0
|
|
20240820,114700,147744928,736,736,736,736,0
|
|
20240820,114600,147744928,736,736,736,736,0
|
|
20240820,114500,147744928,736,734,736,734,326
|
|
20240820,114400,147505480,736,736,736,736,0
|
|
20240820,114300,147505480,736,736,736,736,0
|
|
20240820,114200,147505480,736,735,736,735,199
|
|
20240820,114100,147359055,732,732,732,732,0
|
|
20240820,114000,147359055,732,732,732,732,2621
|
|
20240820,113900,145440483,733,733,733,733,0
|
|
20240820,113800,145440483,733,733,733,733,1000
|
|
20240820,113700,144707483,733,733,733,733,0
|
|
20240820,113600,144707483,733,734,734,733,3007
|
|
20240820,113500,142503346,734,734,734,734,244
|
|
20240820,113400,142324250,735,735,735,735,5
|
|
20240820,113300,142320575,735,735,735,735,0
|
|
20240820,113200,142320575,735,735,735,735,250
|
|
20240820,113100,142136825,735,735,735,735,1
|
|
20240820,113000,142136090,733,733,733,733,245
|
|
20240820,112900,141956505,735,735,735,735,0
|
|
20240820,112800,141956505,735,735,735,735,13
|
|
20240820,112700,141946950,734,734,734,734,0
|
|
20240820,112600,141946950,734,734,734,734,0
|
|
20240820,112500,141946950,734,734,734,734,2
|
|
20240820,112400,141945482,733,733,733,733,0
|
|
20240820,112300,141945482,733,733,733,733,0
|
|
20240820,112200,141945482,733,733,733,733,0
|
|
20240820,112100,141945482,733,733,733,733,487
|
|
20240820,112000,141588511,732,732,732,732,245
|
|
20240820,111900,141409171,732,732,732,732,200
|
|
20240820,111800,141262771,733,733,733,733,0
|
|
20240820,111700,141262771,733,733,733,733,1648
|
|
20240820,111600,140054787,733,734,734,733,16082
|
|
20240820,111500,128265144,734,734,734,734,250
|
|
20240820,111400,128081644,734,734,734,734,0
|
|
20240820,111300,128081644,734,734,734,734,0
|
|
20240820,111200,128081644,734,734,734,734,0
|
|
20240820,111100,128081644,734,734,734,734,0
|
|
20240820,111000,128081644,734,734,734,734,245
|
|
20240820,110900,127901814,734,734,734,734,49
|
|
20240820,110800,127865848,734,734,734,734,0
|
|
20240820,110700,127865848,734,734,734,734,0
|
|
20240820,110600,127865848,734,734,734,734,0
|
|
20240820,110500,127865848,734,734,734,734,245
|
|
20240820,110400,127686018,734,734,734,734,0
|
|
20240820,110300,127686018,734,734,734,734,0
|
|
20240820,110200,127686018,734,734,734,734,0
|
|
20240820,110100,127686018,734,734,734,734,0
|
|
20240820,110000,127686018,734,734,734,734,245
|
|
20240820,105900,127506188,735,735,735,735,0
|
|
20240820,105800,127506188,735,735,735,735,0
|
|
20240820,105700,127506188,735,735,735,735,0
|
|
20240820,105600,127506188,735,735,735,735,0
|
|
20240820,105500,127506188,735,735,735,735,74
|
|
20240820,105400,127451798,735,735,735,735,1426
|
|
20240820,105300,126403688,735,735,735,735,3688
|
|
20240820,105200,123693008,735,735,735,735,0
|
|
20240820,105100,123693008,735,735,735,735,0
|
|
20240820,105000,123693008,735,735,735,735,245
|
|
20240820,104900,123512933,740,739,740,739,3
|
|
20240820,104800,123510715,733,734,734,733,1164
|
|
20240820,104700,122657266,734,734,734,734,0
|
|
20240820,104600,122657266,734,736,736,734,5000
|
|
20240820,104500,118985462,736,736,736,736,244
|
|
20240820,104400,118805878,736,736,736,736,0
|
|
20240820,104300,118805878,736,736,736,736,0
|
|
20240820,104200,118805878,736,736,736,736,0
|
|
20240820,104100,118805878,736,736,736,736,0
|
|
20240820,104000,118805878,736,737,737,736,750
|
|
20240820,103900,118253376,740,740,740,740,0
|
|
20240820,103800,118253376,740,740,740,740,1
|
|
20240820,103700,118252636,736,736,736,736,19
|
|
20240820,103600,118238652,737,737,737,737,0
|
|
20240820,103500,118238652,737,737,737,737,2
|
|
20240820,103400,118237178,738,738,738,738,0
|
|
20240820,103300,118237178,738,738,738,738,0
|
|
20240820,103200,118237178,738,738,738,738,1
|
|
20240820,103100,118236440,740,740,740,740,0
|
|
20240820,103000,118236440,740,740,740,735,548
|
|
20240820,102900,117833644,735,735,735,735,0
|
|
20240820,102800,117833644,735,735,735,735,0
|
|
20240820,102700,117833644,735,735,735,735,31
|
|
20240820,102600,117810859,741,741,741,741,199
|
|
20240820,102500,117663400,735,735,735,735,245
|
|
20240820,102400,117483325,735,735,735,735,0
|
|
20240820,102300,117483325,735,735,735,735,0
|
|
20240820,102200,117483325,735,735,735,735,26
|
|
20240820,102100,117464215,741,741,741,741,0
|
|
20240820,102000,117464215,741,741,741,741,1
|
|
20240820,101900,117463474,741,741,741,741,0
|
|
20240820,101800,117463474,741,741,741,741,0
|
|
20240820,101700,117463474,741,741,741,741,0
|
|
20240820,101600,117463474,741,741,741,741,2
|
|
20240820,101500,117461992,736,740,741,736,1001
|
|
20240820,101400,116724543,740,740,740,735,178
|
|
20240820,101300,116593633,734,734,734,734,1428
|
|
20240820,101200,115545481,732,733,733,732,512
|
|
20240820,101100,115170217,733,733,733,733,120
|
|
20240820,101000,115082257,733,733,733,733,3350
|
|
20240820,100900,112626707,734,735,735,734,1572
|
|
20240820,100800,111472477,739,739,739,739,1
|
|
20240820,100700,111471738,735,735,735,735,31
|
|
20240820,100600,111448953,740,740,740,740,0
|
|
20240820,100500,111448953,740,736,740,736,20
|
|
20240820,100400,111434225,740,740,740,740,0
|
|
20240820,100300,111434225,740,740,740,740,1
|
|
20240820,100200,111433485,735,735,735,735,34
|
|
20240820,100100,111408495,735,735,735,735,664
|
|
20240820,100000,110920455,735,740,740,735,4582
|
|
20240820,095900,107550513,740,740,740,740,2
|
|
20240820,095800,107549033,740,736,740,736,45
|
|
20240820,095700,107515909,736,736,736,736,31
|
|
20240820,095600,107493093,740,740,740,740,0
|
|
20240820,095500,107493093,740,737,740,737,19
|
|
20240820,095400,107479087,740,740,740,740,0
|
|
20240820,095300,107479087,740,740,740,740,1
|
|
20240820,095200,107478347,740,740,740,737,21
|
|
20240820,095100,107462861,736,736,736,736,400
|
|
20240820,095000,107168461,737,737,737,737,19
|
|
20240820,094900,107154458,740,740,740,740,0
|
|
20240820,094800,107154458,740,740,740,740,2
|
|
20240820,094700,107152978,736,736,736,736,31
|
|
20240820,094600,107130162,740,740,740,740,2
|
|
20240820,094500,107128682,736,740,740,736,253
|
|
20240820,094400,106942442,740,736,740,736,138
|
|
20240820,094300,106840650,736,738,738,736,3758
|
|
20240820,094200,104071049,737,737,740,737,193
|
|
20240820,094100,103928805,741,741,741,741,0
|
|
20240820,094000,103928805,741,736,741,736,246
|
|
20240820,093900,103747744,741,741,741,735,244
|
|
20240820,093800,103568385,736,736,736,736,2445
|
|
20240820,093700,101768865,736,740,741,735,1134
|
|
20240820,093600,100931326,739,739,739,739,1000
|
|
20240820,093500,100192326,740,737,740,735,3441
|
|
20240820,093400,97660518,741,741,741,736,5002
|
|
20240820,093300,93975654,738,742,742,738,6
|
|
20240820,093200,93971206,744,740,744,738,1601
|
|
20240820,093100,92786367,742,740,742,740,1004
|
|
20240820,093000,92043404,737,737,737,737,18
|
|
20240820,092900,92030138,740,738,740,736,2491
|
|
20240820,092800,90194057,738,737,738,737,1868
|
|
20240820,092700,88817181,738,738,738,738,18
|
|
20240820,092600,88803897,740,737,740,737,344
|
|
20240820,092500,88550363,737,740,742,736,4050
|
|
20240820,092400,85563584,742,740,742,740,2312
|
|
20240820,092300,83850239,740,739,741,738,2513
|
|
20240820,092200,81995465,738,738,738,738,49
|
|
20240820,092100,81959303,743,737,743,737,1272
|
|
20240820,092000,81021563,737,738,745,737,5333
|
|
20240820,091900,77089394,738,744,748,738,604
|
|
20240820,091800,76641964,736,750,750,736,8524
|
|
20240820,091700,70315330,746,750,750,746,20
|
|
20240820,091600,70300402,746,746,746,746,1
|
|
20240820,091500,70299656,750,746,751,745,1592
|
|
20240820,091400,69110672,745,746,746,745,5830
|
|
20240820,091300,64766614,746,750,751,746,3713
|
|
20240820,091200,61995876,746,750,750,746,331
|
|
20240820,091100,61747750,750,751,751,750,4
|
|
20240820,091000,61744748,745,751,751,745,4734
|
|
20240820,090900,58211809,747,751,751,747,903
|
|
20240820,090800,57537256,746,749,753,746,1466
|
|
20240820,090700,56435465,746,748,760,743,13021
|
|
20240820,090600,46676630,747,746,747,742,5382
|
|
20240820,090500,42668134,747,746,747,743,5795
|
|
20240820,090400,38343854,746,745,746,745,1216
|
|
20240820,090300,37437930,739,746,746,739,5617
|
|
20240820,090200,33279381,740,742,747,740,10825
|
|
20240820,090100,25247113,747,741,747,741,1564
|
|
20240820,090000,24081289,736,748,748,736,32420
|