615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191200,84052229,745,745,745,745,885
|
|
20240716,191100,84052229,745,745,745,745,0
|
|
20240716,191000,84052229,745,745,745,745,0
|
|
20240716,190900,84052229,745,745,745,745,0
|
|
20240716,190800,84052229,745,745,745,745,0
|
|
20240716,190700,84052229,745,745,745,745,0
|
|
20240716,190600,84052229,745,745,745,745,0
|
|
20240716,190500,84052229,745,745,745,745,0
|
|
20240716,190400,84052229,745,745,745,745,0
|
|
20240716,190300,84052229,745,745,745,745,0
|
|
20240716,190200,84052229,745,745,745,745,0
|
|
20240716,190100,84052229,745,745,745,745,0
|
|
20240716,190000,84052229,745,745,745,745,0
|
|
20240716,185900,84052229,745,745,745,745,0
|
|
20240716,185800,84052229,745,745,745,745,0
|
|
20240716,185700,84052229,745,745,745,745,0
|
|
20240716,185600,84052229,745,745,745,745,0
|
|
20240716,185500,84052229,745,745,745,745,0
|
|
20240716,185400,84052229,745,745,745,745,0
|
|
20240716,185300,84052229,745,745,745,745,0
|
|
20240716,185200,84052229,745,745,745,745,0
|
|
20240716,185100,84052229,745,745,745,745,0
|
|
20240716,185000,84052229,745,745,745,745,0
|
|
20240716,184900,84052229,745,745,745,745,0
|
|
20240716,184800,84052229,745,745,745,745,0
|
|
20240716,184700,84052229,745,745,745,745,0
|
|
20240716,184600,84052229,745,745,745,745,0
|
|
20240716,184500,84052229,745,745,745,745,0
|
|
20240716,184400,84052229,745,745,745,745,0
|
|
20240716,184300,84052229,745,745,745,745,0
|
|
20240716,184200,84052229,745,745,745,745,885
|
|
20240716,184100,84052229,745,745,745,745,0
|
|
20240716,184000,84052229,745,745,745,745,0
|
|
20240716,183900,84052229,745,745,745,745,0
|
|
20240716,183800,84052229,745,745,745,745,0
|
|
20240716,183700,84052229,745,745,745,745,0
|
|
20240716,183600,84052229,745,745,745,745,0
|
|
20240716,183500,84052229,745,745,745,745,0
|
|
20240716,183400,84052229,745,745,745,745,0
|
|
20240716,183300,84052229,745,745,745,745,0
|
|
20240716,183200,84052229,745,745,745,745,0
|
|
20240716,183100,84052229,745,745,745,745,0
|
|
20240716,183000,84052229,745,745,745,745,0
|
|
20240716,182900,84052229,745,745,745,745,0
|
|
20240716,182800,84052229,745,745,745,745,0
|
|
20240716,182700,84052229,745,745,745,745,0
|
|
20240716,182600,84052229,745,745,745,745,0
|
|
20240716,182500,84052229,745,745,745,745,0
|
|
20240716,182400,84052229,745,745,745,745,0
|
|
20240716,182300,84052229,745,745,745,745,0
|
|
20240716,182200,84052229,745,745,745,745,0
|
|
20240716,182100,84052229,745,745,745,745,0
|
|
20240716,182000,84052229,745,745,745,745,0
|
|
20240716,181900,84052229,745,745,745,745,0
|
|
20240716,181800,84052229,745,745,745,745,0
|
|
20240716,181700,84052229,745,745,745,745,0
|
|
20240716,181600,84052229,745,745,745,745,0
|
|
20240716,181500,84052229,745,745,745,745,0
|
|
20240716,181400,84052229,745,745,745,745,0
|
|
20240716,181300,84052229,745,745,745,745,0
|
|
20240716,181200,84052229,745,745,745,745,885
|
|
20240716,181100,84052229,745,745,745,745,0
|
|
20240716,181000,84052229,745,745,745,745,0
|
|
20240716,180900,84052229,745,745,745,745,0
|
|
20240716,180800,84052229,745,745,745,745,0
|
|
20240716,180700,84052229,745,745,745,745,0
|
|
20240716,180600,84052229,745,745,745,745,0
|
|
20240716,180500,84052229,745,745,745,745,0
|
|
20240716,180400,84052229,745,745,745,745,0
|
|
20240716,180300,84052229,745,745,745,745,0
|
|
20240716,180200,84052229,745,745,745,745,0
|
|
20240716,180100,84052229,745,745,745,745,0
|
|
20240716,180000,84052229,745,745,745,745,0
|
|
20240716,175900,84052229,745,745,745,745,0
|
|
20240716,175800,84052229,745,745,745,745,0
|
|
20240716,175700,84052229,745,745,745,745,0
|
|
20240716,175600,84052229,745,745,745,745,0
|
|
20240716,175500,84052229,745,745,745,745,0
|
|
20240716,175400,84052229,745,745,745,745,0
|
|
20240716,175300,84052229,745,745,745,745,0
|
|
20240716,175200,84052229,745,745,745,745,0
|
|
20240716,175100,84052229,745,745,745,745,0
|
|
20240716,175000,84052229,745,745,745,745,0
|
|
20240716,174900,84052229,745,745,745,745,0
|
|
20240716,174800,84052229,745,745,745,745,0
|
|
20240716,174700,84052229,745,745,745,745,0
|
|
20240716,174600,84052229,745,745,745,745,0
|
|
20240716,174500,84052229,745,745,745,745,0
|
|
20240716,174400,84052229,745,745,745,745,0
|
|
20240716,174300,84052229,745,745,745,745,0
|
|
20240716,174200,84052229,745,745,745,745,885
|
|
20240716,174100,84052229,745,745,745,745,0
|
|
20240716,174000,84052229,745,745,745,745,0
|
|
20240716,173900,84052229,745,745,745,745,0
|
|
20240716,173800,84052229,745,745,745,745,0
|
|
20240716,173700,84052229,745,745,745,745,0
|
|
20240716,173600,84052229,745,745,745,745,0
|
|
20240716,173500,84052229,745,745,745,745,0
|
|
20240716,173400,84052229,745,745,745,745,0
|
|
20240716,173300,84052229,745,745,745,745,0
|
|
20240716,173200,84052229,745,745,745,745,0
|
|
20240716,173100,84052229,745,745,745,745,0
|
|
20240716,173000,84052229,745,745,745,745,0
|
|
20240716,172900,84052229,745,745,745,745,0
|
|
20240716,172800,84052229,745,745,745,745,0
|
|
20240716,172700,84052229,745,745,745,745,0
|
|
20240716,172600,84052229,745,745,745,745,0
|
|
20240716,172500,84052229,745,745,745,745,0
|
|
20240716,172400,84052229,745,745,745,745,0
|
|
20240716,172300,84052229,745,745,745,745,0
|
|
20240716,172200,84052229,745,745,745,745,0
|
|
20240716,172100,84052229,745,745,745,745,0
|
|
20240716,172000,84052229,745,745,745,745,0
|
|
20240716,171900,84052229,745,745,745,745,0
|
|
20240716,171800,84052229,745,745,745,745,0
|
|
20240716,171700,84052229,745,745,745,745,0
|
|
20240716,171600,84052229,745,745,745,745,0
|
|
20240716,171500,84052229,745,745,745,745,0
|
|
20240716,171400,84052229,745,745,745,745,0
|
|
20240716,171300,84052229,745,745,745,745,0
|
|
20240716,171200,84052229,745,745,745,745,885
|
|
20240716,171100,84052229,745,745,745,745,0
|
|
20240716,171000,84052229,745,745,745,745,0
|
|
20240716,170900,84052229,745,745,745,745,0
|
|
20240716,170800,84052229,745,745,745,745,0
|
|
20240716,170700,84052229,745,745,745,745,0
|
|
20240716,170600,84052229,745,745,745,745,0
|
|
20240716,170500,84052229,745,745,745,745,0
|
|
20240716,170400,84052229,745,745,745,745,0
|
|
20240716,170300,84052229,745,745,745,745,0
|
|
20240716,170200,84052229,745,745,745,745,0
|
|
20240716,170100,84052229,745,745,745,745,0
|
|
20240716,170000,84052229,745,745,745,745,0
|
|
20240716,165900,84052229,745,745,745,745,0
|
|
20240716,165800,84052229,745,745,745,745,0
|
|
20240716,165700,84052229,745,745,745,745,0
|
|
20240716,165600,84052229,745,745,745,745,0
|
|
20240716,165500,84052229,745,745,745,745,0
|
|
20240716,165400,84052229,745,745,745,745,0
|
|
20240716,165300,84052229,745,745,745,745,0
|
|
20240716,165200,84052229,745,745,745,745,0
|
|
20240716,165100,84052229,745,745,745,745,0
|
|
20240716,165000,84052229,745,745,745,745,0
|
|
20240716,164900,84052229,745,745,745,745,0
|
|
20240716,164800,84052229,745,745,745,745,0
|
|
20240716,164700,84052229,745,745,745,745,0
|
|
20240716,164600,84052229,745,745,745,745,0
|
|
20240716,164500,84052229,745,745,745,745,0
|
|
20240716,164400,84052229,745,745,745,745,0
|
|
20240716,164300,84052229,745,745,745,745,0
|
|
20240716,164200,84052229,745,745,745,745,885
|
|
20240716,164100,84052229,745,745,745,745,0
|
|
20240716,164000,84052229,745,745,745,745,0
|
|
20240716,163900,84052229,745,745,745,745,0
|
|
20240716,163800,84052229,745,745,745,745,0
|
|
20240716,163700,84052229,745,745,745,745,0
|
|
20240716,163600,84052229,745,745,745,745,0
|
|
20240716,163500,84052229,745,745,745,745,0
|
|
20240716,163400,84052229,745,745,745,745,0
|
|
20240716,163300,84052229,745,745,745,745,0
|
|
20240716,163200,84052229,745,745,745,745,0
|
|
20240716,163100,84052229,745,745,745,745,0
|
|
20240716,163000,84052229,745,745,745,745,0
|
|
20240716,162900,84052229,745,745,745,745,0
|
|
20240716,162800,84052229,745,745,745,745,0
|
|
20240716,162700,84052229,745,745,745,745,0
|
|
20240716,162600,84052229,745,745,745,745,0
|
|
20240716,162500,84052229,745,745,745,745,0
|
|
20240716,162400,84052229,745,745,745,745,0
|
|
20240716,162300,84052229,745,745,745,745,0
|
|
20240716,162200,84052229,745,745,745,745,0
|
|
20240716,162100,84052229,745,745,745,745,0
|
|
20240716,162000,84052229,745,745,745,745,0
|
|
20240716,161900,84052229,745,745,745,745,0
|
|
20240716,161800,84052229,745,745,745,745,0
|
|
20240716,161700,84052229,745,745,745,745,0
|
|
20240716,161600,84052229,745,745,745,745,0
|
|
20240716,161500,84052229,745,745,745,745,0
|
|
20240716,161400,84052229,745,745,745,745,0
|
|
20240716,161300,84052229,745,745,745,745,0
|
|
20240716,161200,84052229,745,745,745,745,885
|
|
20240716,161100,84052229,745,745,745,745,0
|
|
20240716,161000,84052229,745,745,745,745,0
|
|
20240716,160900,84052229,745,745,745,745,0
|
|
20240716,160800,84052229,745,745,745,745,0
|
|
20240716,160700,84052229,745,745,745,745,0
|
|
20240716,160600,84052229,745,745,745,745,0
|
|
20240716,160500,84052229,745,745,745,745,0
|
|
20240716,160400,84052229,745,745,745,745,0
|
|
20240716,160300,84052229,745,745,745,745,0
|
|
20240716,160200,84052229,745,745,745,745,0
|
|
20240716,160100,84052229,745,745,745,745,0
|
|
20240716,160000,84052229,745,745,745,745,0
|
|
20240716,155900,84052229,745,745,745,745,0
|
|
20240716,155800,84052229,745,745,745,745,0
|
|
20240716,155700,84052229,745,745,745,745,0
|
|
20240716,155600,84052229,745,745,745,745,0
|
|
20240716,155500,84052229,745,745,745,745,0
|
|
20240716,155400,84052229,745,745,745,745,0
|
|
20240716,155300,84052229,745,745,745,745,0
|
|
20240716,155200,84052229,745,745,745,745,0
|
|
20240716,155100,84052229,745,745,745,745,0
|
|
20240716,155000,84052229,745,745,745,745,0
|
|
20240716,154900,84052229,745,745,745,745,0
|
|
20240716,154800,84052229,745,745,745,745,0
|
|
20240716,154700,84052229,745,745,745,745,0
|
|
20240716,154600,84052229,745,745,745,745,0
|
|
20240716,154500,84052229,745,745,745,745,0
|
|
20240716,154400,84052229,745,745,745,745,0
|
|
20240716,154300,84052229,745,745,745,745,0
|
|
20240716,154200,84052229,745,745,745,745,885
|
|
20240716,154100,84052229,745,745,745,745,0
|
|
20240716,154000,84052229,745,745,745,745,0
|
|
20240716,153900,84052229,745,745,745,745,0
|
|
20240716,153800,84052229,745,745,745,745,0
|
|
20240716,153700,84052229,745,745,745,745,0
|
|
20240716,153600,84052229,745,745,745,745,0
|
|
20240716,153500,84052229,745,745,745,745,0
|
|
20240716,153400,84052229,745,745,745,745,0
|
|
20240716,153300,84052229,745,745,745,745,0
|
|
20240716,153200,84052229,745,745,745,745,0
|
|
20240716,153100,84052229,745,745,745,745,0
|
|
20240716,153000,84052229,745,745,745,745,885
|
|
20240716,152900,83392904,745,745,745,745,0
|
|
20240716,152800,83392904,745,745,745,745,0
|
|
20240716,152700,83392904,745,745,745,745,0
|
|
20240716,152600,83392904,745,745,745,745,0
|
|
20240716,152500,83392904,745,745,745,745,0
|
|
20240716,152400,83392904,745,745,745,745,0
|
|
20240716,152300,83392904,745,745,745,745,0
|
|
20240716,152200,83392904,745,745,745,745,0
|
|
20240716,152100,83392904,745,745,745,745,0
|
|
20240716,152000,83392904,745,745,745,745,0
|
|
20240716,151900,83392904,745,746,746,745,16
|
|
20240716,151800,83380974,743,743,743,743,0
|
|
20240716,151700,83380974,743,743,743,743,0
|
|
20240716,151600,83380974,743,743,743,743,0
|
|
20240716,151500,83380974,743,743,743,743,0
|
|
20240716,151400,83380974,743,743,743,743,0
|
|
20240716,151300,83380974,743,743,743,743,35
|
|
20240716,151200,83354969,743,746,746,743,230
|
|
20240716,151100,83183715,746,746,746,746,0
|
|
20240716,151000,83183715,746,746,746,746,0
|
|
20240716,150900,83183715,746,746,746,746,0
|
|
20240716,150800,83183715,746,746,746,746,0
|
|
20240716,150700,83183715,746,746,746,746,5000
|
|
20240716,150600,79453715,746,746,746,746,0
|
|
20240716,150500,79453715,746,746,746,746,0
|
|
20240716,150400,79453715,746,746,746,746,0
|
|
20240716,150300,79453715,746,745,746,745,5000
|
|
20240716,150200,75725215,743,743,743,743,0
|
|
20240716,150100,75725215,743,744,744,743,293
|
|
20240716,150000,75507496,746,746,746,746,0
|
|
20240716,145900,75507496,746,746,746,746,0
|
|
20240716,145800,75507496,746,746,746,746,0
|
|
20240716,145700,75507496,746,746,746,746,0
|
|
20240716,145600,75507496,746,746,746,746,0
|
|
20240716,145500,75507496,746,746,746,746,0
|
|
20240716,145400,75507496,746,746,746,746,3500
|
|
20240716,145300,72896496,743,743,743,743,11
|
|
20240716,145200,72888323,746,744,746,744,1000
|
|
20240716,145100,72143111,745,742,745,742,14974
|
|
20240716,145000,61000676,742,742,742,742,0
|
|
20240716,144900,61000676,742,742,742,742,92
|
|
20240716,144800,60932412,742,742,742,742,11
|
|
20240716,144700,60924250,742,742,742,742,34
|
|
20240716,144600,60899022,742,742,742,742,1486
|
|
20240716,144500,59796410,741,741,741,741,50
|
|
20240716,144400,59759360,741,741,741,741,447
|
|
20240716,144300,59428133,741,741,741,741,1
|
|
20240716,144200,59427392,740,740,740,740,0
|
|
20240716,144100,59427392,740,740,740,740,1
|
|
20240716,144000,59426652,740,740,740,740,2001
|
|
20240716,143900,57945912,740,740,740,740,0
|
|
20240716,143800,57945912,740,741,741,740,3000
|
|
20240716,143700,55725412,742,742,742,742,501
|
|
20240716,143600,55353670,740,741,741,740,2000
|
|
20240716,143500,53873488,741,740,741,740,1818
|
|
20240716,143400,52526758,740,739,740,739,5000
|
|
20240716,143300,48830399,738,738,738,738,1
|
|
20240716,143200,48829661,737,737,737,737,0
|
|
20240716,143100,48829661,737,737,737,737,0
|
|
20240716,143000,48829661,737,737,737,737,0
|
|
20240716,142900,48829661,737,737,737,737,0
|
|
20240716,142800,48829661,737,737,737,737,0
|
|
20240716,142700,48829661,737,737,737,737,0
|
|
20240716,142600,48829661,737,737,737,737,0
|
|
20240716,142500,48829661,737,737,737,737,0
|
|
20240716,142400,48829661,737,737,737,737,0
|
|
20240716,142300,48829661,737,737,737,737,0
|
|
20240716,142200,48829661,737,737,737,737,0
|
|
20240716,142100,48829661,737,737,737,737,0
|
|
20240716,142000,48829661,737,737,737,737,0
|
|
20240716,141900,48829661,737,737,737,737,0
|
|
20240716,141800,48829661,737,737,737,737,581
|
|
20240716,141700,48401464,737,737,737,737,819
|
|
20240716,141600,47797861,737,737,737,737,0
|
|
20240716,141500,47797861,737,738,738,737,5519
|
|
20240716,141400,43729839,738,738,738,738,3000
|
|
20240716,141300,41515839,738,738,738,738,0
|
|
20240716,141200,41515839,738,738,738,738,0
|
|
20240716,141100,41515839,738,738,738,738,0
|
|
20240716,141000,41515839,738,738,738,738,1
|
|
20240716,140900,41515101,739,739,739,739,100
|
|
20240716,140800,41441201,739,739,739,739,1696
|
|
20240716,140700,40187857,740,740,740,740,0
|
|
20240716,140600,40187857,740,740,740,740,0
|
|
20240716,140500,40187857,740,740,740,740,0
|
|
20240716,140400,40187857,740,740,740,740,20
|
|
20240716,140300,40173057,739,739,739,739,7000
|
|
20240716,140200,35000057,740,740,740,740,80
|
|
20240716,140100,34940857,740,740,740,740,10
|
|
20240716,140000,34933457,740,740,740,740,0
|
|
20240716,135900,34933457,740,740,740,740,0
|
|
20240716,135800,34933457,740,740,740,740,14
|
|
20240716,135700,34923097,740,740,740,740,0
|
|
20240716,135600,34923097,740,739,740,739,12
|
|
20240716,135500,34914219,739,739,739,739,100
|
|
20240716,135400,34840319,739,739,739,739,0
|
|
20240716,135300,34840319,739,739,739,739,44
|
|
20240716,135200,34807803,740,740,740,740,0
|
|
20240716,135100,34807803,740,739,740,739,1001
|
|
20240716,135000,34068063,740,740,740,740,0
|
|
20240716,134900,34068063,740,740,740,740,0
|
|
20240716,134800,34068063,740,740,740,740,80
|
|
20240716,134700,34008863,740,740,740,740,0
|
|
20240716,134600,34008863,740,739,740,739,501
|
|
20240716,134500,33638124,739,739,739,739,0
|
|
20240716,134400,33638124,739,740,740,739,95
|
|
20240716,134300,33567909,740,740,740,740,0
|
|
20240716,134200,33567909,740,740,740,740,10
|
|
20240716,134100,33560509,740,740,740,740,0
|
|
20240716,134000,33560509,740,740,740,740,10
|
|
20240716,133900,33553109,740,740,740,740,0
|
|
20240716,133800,33553109,740,740,740,740,0
|
|
20240716,133700,33553109,740,740,740,740,10
|
|
20240716,133600,33545709,740,740,740,740,10
|
|
20240716,133500,33538309,740,740,740,740,20
|
|
20240716,133400,33523509,740,740,740,740,10
|
|
20240716,133300,33516109,740,740,740,740,0
|
|
20240716,133200,33516109,740,740,740,740,0
|
|
20240716,133100,33516109,740,740,740,740,0
|
|
20240716,133000,33516109,740,740,740,740,0
|
|
20240716,132900,33516109,740,740,740,740,0
|
|
20240716,132800,33516109,740,740,740,740,0
|
|
20240716,132700,33516109,740,740,740,740,0
|
|
20240716,132600,33516109,740,740,740,740,0
|
|
20240716,132500,33516109,740,740,740,740,0
|
|
20240716,132400,33516109,740,740,740,740,0
|
|
20240716,132300,33516109,740,740,740,740,10
|
|
20240716,132200,33508709,740,740,740,740,0
|
|
20240716,132100,33508709,740,740,740,740,0
|
|
20240716,132000,33508709,740,740,740,740,0
|
|
20240716,131900,33508709,740,740,740,740,0
|
|
20240716,131800,33508709,740,740,740,740,0
|
|
20240716,131700,33508709,740,740,740,740,20
|
|
20240716,131600,33493909,740,740,740,740,50
|
|
20240716,131500,33456909,740,740,740,740,52
|
|
20240716,131400,33418429,740,740,740,740,10
|
|
20240716,131300,33411029,740,740,740,740,10
|
|
20240716,131200,33403629,740,740,740,740,0
|
|
20240716,131100,33403629,740,740,740,740,1
|
|
20240716,131000,33402889,740,740,740,740,3
|
|
20240716,130900,33400669,740,740,740,740,41
|
|
20240716,130800,33370329,740,740,740,740,0
|
|
20240716,130700,33370329,740,740,740,740,55
|
|
20240716,130600,33329629,740,740,740,740,1
|
|
20240716,130500,33328889,740,740,740,740,0
|
|
20240716,130400,33328889,740,740,740,740,2
|
|
20240716,130300,33327409,740,740,740,740,2
|
|
20240716,130200,33325929,740,740,740,740,0
|
|
20240716,130100,33325929,740,740,740,740,2
|
|
20240716,130000,33324449,740,740,740,740,0
|
|
20240716,125900,33324449,740,740,740,740,2
|
|
20240716,125800,33322969,740,740,740,740,0
|
|
20240716,125700,33322969,740,740,740,740,1
|
|
20240716,125600,33322229,740,740,740,740,0
|
|
20240716,125500,33322229,740,740,740,740,0
|
|
20240716,125400,33322229,740,740,740,740,0
|
|
20240716,125300,33322229,740,740,740,740,20
|
|
20240716,125200,33307429,740,741,741,740,10117
|
|
20240716,125100,25820848,741,741,741,741,3
|
|
20240716,125000,25818625,741,741,741,741,15
|
|
20240716,124900,25807510,741,741,741,741,2
|
|
20240716,124800,25806028,741,741,741,741,479
|
|
20240716,124700,25451089,741,741,741,741,1
|
|
20240716,124600,25450348,742,742,742,742,0
|
|
20240716,124500,25450348,742,742,742,742,100
|
|
20240716,124400,25376148,741,741,741,741,0
|
|
20240716,124300,25376148,741,741,741,741,0
|
|
20240716,124200,25376148,741,741,741,741,0
|
|
20240716,124100,25376148,741,741,741,741,0
|
|
20240716,124000,25376148,741,741,741,741,0
|
|
20240716,123900,25376148,741,741,741,741,1
|
|
20240716,123800,25375407,741,741,741,741,0
|
|
20240716,123700,25375407,741,741,741,741,0
|
|
20240716,123600,25375407,741,741,741,741,0
|
|
20240716,123500,25375407,741,741,741,741,323
|
|
20240716,123400,25136064,742,742,742,742,0
|
|
20240716,123300,25136064,742,742,742,742,123
|
|
20240716,123200,25044798,743,743,743,743,0
|
|
20240716,123100,25044798,743,743,743,743,0
|
|
20240716,123000,25044798,743,743,743,743,0
|
|
20240716,122900,25044798,743,743,743,743,0
|
|
20240716,122800,25044798,743,743,743,743,0
|
|
20240716,122700,25044798,743,743,743,743,1
|
|
20240716,122600,25044055,743,743,743,743,5
|
|
20240716,122500,25040340,743,743,743,743,14
|
|
20240716,122400,25029938,743,743,743,743,6
|
|
20240716,122300,25025480,742,742,742,742,0
|
|
20240716,122200,25025480,742,742,742,742,0
|
|
20240716,122100,25025480,742,742,742,742,0
|
|
20240716,122000,25025480,742,742,742,742,0
|
|
20240716,121900,25025480,742,742,742,742,0
|
|
20240716,121800,25025480,742,742,742,742,100
|
|
20240716,121700,24951280,743,743,743,743,0
|
|
20240716,121600,24951280,743,743,743,743,0
|
|
20240716,121500,24951280,743,743,743,743,0
|
|
20240716,121400,24951280,743,743,743,743,0
|
|
20240716,121300,24951280,743,743,743,743,5
|
|
20240716,121200,24947565,742,742,742,742,0
|
|
20240716,121100,24947565,742,742,742,742,1
|
|
20240716,121000,24946823,742,742,742,742,0
|
|
20240716,120900,24946823,742,742,742,742,0
|
|
20240716,120800,24946823,742,742,742,742,500
|
|
20240716,120700,24575823,742,742,742,742,54
|
|
20240716,120600,24535755,742,742,742,742,0
|
|
20240716,120500,24535755,742,742,742,742,119
|
|
20240716,120400,24447457,743,743,743,743,0
|
|
20240716,120300,24447457,743,743,743,743,0
|
|
20240716,120200,24447457,743,743,743,743,0
|
|
20240716,120100,24447457,743,743,743,743,0
|
|
20240716,120000,24447457,743,743,743,743,0
|
|
20240716,115900,24447457,743,743,743,743,30
|
|
20240716,115800,24425167,743,743,743,743,0
|
|
20240716,115700,24425167,743,743,743,743,0
|
|
20240716,115600,24425167,743,743,743,743,56
|
|
20240716,115500,24383559,743,743,743,743,300
|
|
20240716,115400,24160659,743,743,743,743,500
|
|
20240716,115300,23789159,743,743,743,743,0
|
|
20240716,115200,23789159,743,743,743,743,0
|
|
20240716,115100,23789159,743,743,743,743,0
|
|
20240716,115000,23789159,743,743,743,743,0
|
|
20240716,114900,23789159,743,743,743,743,0
|
|
20240716,114800,23789159,743,743,743,743,11
|
|
20240716,114700,23780986,743,743,743,743,0
|
|
20240716,114600,23780986,743,743,743,743,0
|
|
20240716,114500,23780986,743,743,743,743,0
|
|
20240716,114400,23780986,743,743,743,743,0
|
|
20240716,114300,23780986,743,743,743,743,0
|
|
20240716,114200,23780986,743,743,743,743,0
|
|
20240716,114100,23780986,743,743,743,743,0
|
|
20240716,114000,23780986,743,743,743,743,0
|
|
20240716,113900,23780986,743,743,743,743,0
|
|
20240716,113800,23780986,743,743,743,743,0
|
|
20240716,113700,23780986,743,743,743,743,0
|
|
20240716,113600,23780986,743,743,743,743,0
|
|
20240716,113500,23780986,743,743,743,743,0
|
|
20240716,113400,23780986,743,743,743,743,1
|
|
20240716,113300,23780243,742,742,742,742,0
|
|
20240716,113200,23780243,742,742,742,742,0
|
|
20240716,113100,23780243,742,742,742,742,0
|
|
20240716,113000,23780243,742,742,742,742,0
|
|
20240716,112900,23780243,742,742,742,742,20
|
|
20240716,112800,23765403,742,742,742,742,0
|
|
20240716,112700,23765403,742,742,742,742,2
|
|
20240716,112600,23763919,743,743,743,743,0
|
|
20240716,112500,23763919,743,743,743,743,1
|
|
20240716,112400,23763176,743,743,743,743,0
|
|
20240716,112300,23763176,743,743,743,743,0
|
|
20240716,112200,23763176,743,743,743,743,0
|
|
20240716,112100,23763176,743,743,743,743,0
|
|
20240716,112000,23763176,743,743,743,743,0
|
|
20240716,111900,23763176,743,743,743,743,0
|
|
20240716,111800,23763176,743,743,743,743,21
|
|
20240716,111700,23747573,743,743,743,743,4
|
|
20240716,111600,23744601,743,743,743,743,0
|
|
20240716,111500,23744601,743,743,743,743,0
|
|
20240716,111400,23744601,743,743,743,743,0
|
|
20240716,111300,23744601,743,743,743,743,0
|
|
20240716,111200,23744601,743,743,743,743,100
|
|
20240716,111100,23670301,743,743,743,743,0
|
|
20240716,111000,23670301,743,743,743,743,3
|
|
20240716,110900,23668072,742,742,742,742,0
|
|
20240716,110800,23668072,742,742,742,742,0
|
|
20240716,110700,23668072,742,742,742,742,3
|
|
20240716,110600,23665846,743,743,743,743,15
|
|
20240716,110500,23654701,743,743,743,743,0
|
|
20240716,110400,23654701,743,743,743,743,0
|
|
20240716,110300,23654701,743,743,743,743,0
|
|
20240716,110200,23654701,743,743,743,743,0
|
|
20240716,110100,23654701,743,743,743,743,0
|
|
20240716,110000,23654701,743,743,743,743,0
|
|
20240716,105900,23654701,743,743,743,743,0
|
|
20240716,105800,23654701,743,743,743,743,0
|
|
20240716,105700,23654701,743,743,743,743,0
|
|
20240716,105600,23654701,743,743,743,743,0
|
|
20240716,105500,23654701,743,743,743,743,0
|
|
20240716,105400,23654701,743,743,743,743,39
|
|
20240716,105300,23625724,743,743,743,743,0
|
|
20240716,105200,23625724,743,743,743,743,4
|
|
20240716,105100,23622752,742,742,742,742,0
|
|
20240716,105000,23622752,742,742,742,742,330
|
|
20240716,104900,23377892,743,743,743,743,0
|
|
20240716,104800,23377892,743,743,743,743,0
|
|
20240716,104700,23377892,743,743,743,743,0
|
|
20240716,104600,23377892,743,743,743,743,2
|
|
20240716,104500,23376406,743,743,743,743,0
|
|
20240716,104400,23376406,743,743,743,743,0
|
|
20240716,104300,23376406,743,743,743,743,100
|
|
20240716,104200,23302106,742,742,742,742,10
|
|
20240716,104100,23294686,743,743,743,743,1
|
|
20240716,104000,23293943,743,743,743,743,0
|
|
20240716,103900,23293943,743,743,743,743,0
|
|
20240716,103800,23293943,743,743,743,743,0
|
|
20240716,103700,23293943,743,743,743,743,0
|
|
20240716,103600,23293943,743,743,743,743,0
|
|
20240716,103500,23293943,743,743,743,743,0
|
|
20240716,103400,23293943,743,743,743,743,0
|
|
20240716,103300,23293943,743,743,743,743,0
|
|
20240716,103200,23293943,743,743,743,743,0
|
|
20240716,103100,23293943,743,743,743,743,50
|
|
20240716,103000,23256793,743,743,743,743,260
|
|
20240716,102900,23063613,743,743,743,743,0
|
|
20240716,102800,23063613,743,743,743,743,0
|
|
20240716,102700,23063613,743,743,743,743,0
|
|
20240716,102600,23063613,743,743,743,743,0
|
|
20240716,102500,23063613,743,743,743,743,0
|
|
20240716,102400,23063613,743,743,743,743,0
|
|
20240716,102300,23063613,743,743,743,743,0
|
|
20240716,102200,23063613,743,743,743,743,0
|
|
20240716,102100,23063613,743,743,743,743,0
|
|
20240716,102000,23063613,743,743,743,743,10
|
|
20240716,101900,23056183,743,743,743,743,0
|
|
20240716,101800,23056183,743,743,743,743,0
|
|
20240716,101700,23056183,743,743,743,743,0
|
|
20240716,101600,23056183,743,743,743,743,0
|
|
20240716,101500,23056183,743,743,743,743,3
|
|
20240716,101400,23053954,742,742,742,742,0
|
|
20240716,101300,23053954,742,742,742,742,1
|
|
20240716,101200,23053212,741,741,741,741,0
|
|
20240716,101100,23053212,741,741,741,741,0
|
|
20240716,101000,23053212,741,741,741,741,0
|
|
20240716,100900,23053212,741,741,741,741,0
|
|
20240716,100800,23053212,741,741,741,741,0
|
|
20240716,100700,23053212,741,741,741,741,0
|
|
20240716,100600,23053212,741,741,741,741,0
|
|
20240716,100500,23053212,741,741,741,741,1
|
|
20240716,100400,23052471,741,743,743,741,9
|
|
20240716,100300,23045786,743,743,743,743,2
|
|
20240716,100200,23044300,743,743,743,743,2
|
|
20240716,100100,23042814,743,743,743,743,4
|
|
20240716,100000,23039842,743,743,743,743,0
|
|
20240716,095900,23039842,743,743,743,743,1
|
|
20240716,095800,23039099,741,741,741,741,0
|
|
20240716,095700,23039099,741,741,741,741,0
|
|
20240716,095600,23039099,741,741,741,741,1
|
|
20240716,095500,23038358,740,740,740,740,0
|
|
20240716,095400,23038358,740,744,744,740,3002
|
|
20240716,095300,20815756,744,743,744,743,3101
|
|
20240716,095200,18510112,744,744,744,744,2
|
|
20240716,095100,18508624,744,744,744,744,2
|
|
20240716,095000,18507136,744,744,744,744,2
|
|
20240716,094900,18505648,743,743,743,743,0
|
|
20240716,094800,18505648,743,743,743,743,1
|
|
20240716,094700,18504905,743,743,743,743,683
|
|
20240716,094600,17997436,743,743,743,743,24
|
|
20240716,094500,17979604,742,742,742,742,52
|
|
20240716,094400,17941020,743,743,743,743,0
|
|
20240716,094300,17941020,743,743,743,743,0
|
|
20240716,094200,17941020,743,743,743,743,0
|
|
20240716,094100,17941020,743,743,743,743,0
|
|
20240716,094000,17941020,743,743,743,743,0
|
|
20240716,093900,17941020,743,743,743,743,21
|
|
20240716,093800,17925417,743,743,743,743,725
|
|
20240716,093700,17386742,743,743,743,741,5024
|
|
20240716,093600,13663910,743,743,743,743,10
|
|
20240716,093500,13656480,743,743,743,743,1
|
|
20240716,093400,13655737,743,743,743,743,4246
|
|
20240716,093300,10500959,743,743,743,743,0
|
|
20240716,093200,10500959,743,743,743,743,1000
|
|
20240716,093100,9757959,741,741,741,741,0
|
|
20240716,093000,9757959,741,741,741,741,0
|
|
20240716,092900,9757959,741,741,741,741,0
|
|
20240716,092800,9757959,741,741,741,741,0
|
|
20240716,092700,9757959,741,741,741,741,5991
|
|
20240716,092600,5318628,742,742,742,742,2446
|
|
20240716,092500,3503696,743,743,743,743,17
|
|
20240716,092400,3491065,743,743,743,743,213
|
|
20240716,092300,3332806,743,743,743,743,3
|
|
20240716,092200,3330577,743,743,743,743,319
|
|
20240716,092100,3093560,743,743,743,743,10
|
|
20240716,092000,3086130,744,744,744,744,11
|
|
20240716,091900,3077946,744,744,744,744,0
|
|
20240716,091800,3077946,744,744,744,744,2
|
|
20240716,091700,3076458,744,744,744,744,0
|
|
20240716,091600,3076458,744,744,744,744,0
|
|
20240716,091500,3076458,744,744,744,744,1018
|
|
20240716,091400,2319066,744,744,744,744,182
|
|
20240716,091300,2183658,744,744,744,744,0
|
|
20240716,091200,2183658,744,744,744,744,0
|
|
20240716,091100,2183658,744,744,744,744,0
|
|
20240716,091000,2183658,744,744,744,744,1
|
|
20240716,090900,2182914,743,743,744,743,3
|
|
20240716,090800,2180684,744,744,744,744,20
|
|
20240716,090700,2165804,745,744,745,744,899
|
|
20240716,090600,1496947,743,743,743,743,1
|
|
20240716,090500,1496204,744,744,744,744,675
|
|
20240716,090400,994004,744,744,744,744,0
|
|
20240716,090300,994004,744,744,744,744,0
|
|
20240716,090200,994004,744,744,744,744,0
|
|
20240716,090100,994004,744,744,744,744,46
|
|
20240716,090000,959780,740,740,740,740,1297
|