611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190800,74176433,748,748,748,748,633
|
|
20240718,190700,74176433,748,748,748,748,0
|
|
20240718,190600,74176433,748,748,748,748,0
|
|
20240718,190500,74176433,748,748,748,748,0
|
|
20240718,190400,74176433,748,748,748,748,0
|
|
20240718,190300,74176433,748,748,748,748,0
|
|
20240718,190200,74176433,748,748,748,748,0
|
|
20240718,190100,74176433,748,748,748,748,0
|
|
20240718,190000,74176433,748,748,748,748,0
|
|
20240718,185900,74176433,748,748,748,748,0
|
|
20240718,185800,74176433,748,748,748,748,0
|
|
20240718,185700,74176433,748,748,748,748,0
|
|
20240718,185600,74176433,748,748,748,748,0
|
|
20240718,185500,74176433,748,748,748,748,0
|
|
20240718,185400,74176433,748,748,748,748,0
|
|
20240718,185300,74176433,748,748,748,748,0
|
|
20240718,185200,74176433,748,748,748,748,0
|
|
20240718,185100,74176433,748,748,748,748,0
|
|
20240718,185000,74176433,748,748,748,748,0
|
|
20240718,184900,74176433,748,748,748,748,0
|
|
20240718,184800,74176433,748,748,748,748,0
|
|
20240718,184700,74176433,748,748,748,748,0
|
|
20240718,184600,74176433,748,748,748,748,0
|
|
20240718,184500,74176433,748,748,748,748,0
|
|
20240718,184400,74176433,748,748,748,748,0
|
|
20240718,184300,74176433,748,748,748,748,0
|
|
20240718,184200,74176433,748,748,748,748,0
|
|
20240718,184100,74176433,748,748,748,748,0
|
|
20240718,184000,74176433,748,748,748,748,0
|
|
20240718,183900,74176433,748,748,748,748,0
|
|
20240718,183800,74176433,748,748,748,748,633
|
|
20240718,183700,74176433,748,748,748,748,0
|
|
20240718,183600,74176433,748,748,748,748,0
|
|
20240718,183500,74176433,748,748,748,748,0
|
|
20240718,183400,74176433,748,748,748,748,0
|
|
20240718,183300,74176433,748,748,748,748,0
|
|
20240718,183200,74176433,748,748,748,748,0
|
|
20240718,183100,74176433,748,748,748,748,0
|
|
20240718,183000,74176433,748,748,748,748,0
|
|
20240718,182900,74176433,748,748,748,748,0
|
|
20240718,182800,74176433,748,748,748,748,0
|
|
20240718,182700,74176433,748,748,748,748,0
|
|
20240718,182600,74176433,748,748,748,748,0
|
|
20240718,182500,74176433,748,748,748,748,0
|
|
20240718,182400,74176433,748,748,748,748,0
|
|
20240718,182300,74176433,748,748,748,748,0
|
|
20240718,182200,74176433,748,748,748,748,0
|
|
20240718,182100,74176433,748,748,748,748,0
|
|
20240718,182000,74176433,748,748,748,748,0
|
|
20240718,181900,74176433,748,748,748,748,0
|
|
20240718,181800,74176433,748,748,748,748,0
|
|
20240718,181700,74176433,748,748,748,748,0
|
|
20240718,181600,74176433,748,748,748,748,0
|
|
20240718,181500,74176433,748,748,748,748,0
|
|
20240718,181400,74176433,748,748,748,748,0
|
|
20240718,181300,74176433,748,748,748,748,0
|
|
20240718,181200,74176433,748,748,748,748,0
|
|
20240718,181100,74176433,748,748,748,748,0
|
|
20240718,181000,74176433,748,748,748,748,0
|
|
20240718,180900,74176433,748,748,748,748,0
|
|
20240718,180800,74176433,748,748,748,748,633
|
|
20240718,180700,74176433,748,748,748,748,0
|
|
20240718,180600,74176433,748,748,748,748,0
|
|
20240718,180500,74176433,748,748,748,748,0
|
|
20240718,180400,74176433,748,748,748,748,0
|
|
20240718,180300,74176433,748,748,748,748,0
|
|
20240718,180200,74176433,748,748,748,748,0
|
|
20240718,180100,74176433,748,748,748,748,0
|
|
20240718,180000,74176433,748,748,748,748,0
|
|
20240718,175900,74176433,748,748,748,748,0
|
|
20240718,175800,74176433,748,748,748,748,0
|
|
20240718,175700,74176433,748,748,748,748,0
|
|
20240718,175600,74176433,748,748,748,748,0
|
|
20240718,175500,74176433,748,748,748,748,0
|
|
20240718,175400,74176433,748,748,748,748,0
|
|
20240718,175300,74176433,748,748,748,748,0
|
|
20240718,175200,74176433,748,748,748,748,0
|
|
20240718,175100,74176433,748,748,748,748,0
|
|
20240718,175000,74176433,748,748,748,748,0
|
|
20240718,174900,74176433,748,748,748,748,0
|
|
20240718,174800,74176433,748,748,748,748,0
|
|
20240718,174700,74176433,748,748,748,748,0
|
|
20240718,174600,74176433,748,748,748,748,0
|
|
20240718,174500,74176433,748,748,748,748,0
|
|
20240718,174400,74176433,748,748,748,748,0
|
|
20240718,174300,74176433,748,748,748,748,0
|
|
20240718,174200,74176433,748,748,748,748,0
|
|
20240718,174100,74176433,748,748,748,748,0
|
|
20240718,174000,74176433,748,748,748,748,0
|
|
20240718,173900,74176433,748,748,748,748,0
|
|
20240718,173800,74176433,748,748,748,748,633
|
|
20240718,173700,74176433,748,748,748,748,0
|
|
20240718,173600,74176433,748,748,748,748,0
|
|
20240718,173500,74176433,748,748,748,748,0
|
|
20240718,173400,74176433,748,748,748,748,0
|
|
20240718,173300,74176433,748,748,748,748,0
|
|
20240718,173200,74176433,748,748,748,748,0
|
|
20240718,173100,74176433,748,748,748,748,0
|
|
20240718,173000,74176433,748,748,748,748,0
|
|
20240718,172900,74176433,748,748,748,748,0
|
|
20240718,172800,74176433,748,748,748,748,0
|
|
20240718,172700,74176433,748,748,748,748,0
|
|
20240718,172600,74176433,748,748,748,748,0
|
|
20240718,172500,74176433,748,748,748,748,0
|
|
20240718,172400,74176433,748,748,748,748,0
|
|
20240718,172300,74176433,748,748,748,748,0
|
|
20240718,172200,74176433,748,748,748,748,0
|
|
20240718,172100,74176433,748,748,748,748,0
|
|
20240718,172000,74176433,748,748,748,748,0
|
|
20240718,171900,74176433,748,748,748,748,0
|
|
20240718,171800,74176433,748,748,748,748,0
|
|
20240718,171700,74176433,748,748,748,748,0
|
|
20240718,171600,74176433,748,748,748,748,0
|
|
20240718,171500,74176433,748,748,748,748,0
|
|
20240718,171400,74176433,748,748,748,748,0
|
|
20240718,171300,74176433,748,748,748,748,0
|
|
20240718,171200,74176433,748,748,748,748,0
|
|
20240718,171100,74176433,748,748,748,748,0
|
|
20240718,171000,74176433,748,748,748,748,0
|
|
20240718,170900,74176433,748,748,748,748,0
|
|
20240718,170800,74176433,748,748,748,748,633
|
|
20240718,170700,74176433,748,748,748,748,0
|
|
20240718,170600,74176433,748,748,748,748,0
|
|
20240718,170500,74176433,748,748,748,748,0
|
|
20240718,170400,74176433,748,748,748,748,0
|
|
20240718,170300,74176433,748,748,748,748,0
|
|
20240718,170200,74176433,748,748,748,748,0
|
|
20240718,170100,74176433,748,748,748,748,0
|
|
20240718,170000,74176433,748,748,748,748,0
|
|
20240718,165900,74176433,748,748,748,748,0
|
|
20240718,165800,74176433,748,748,748,748,0
|
|
20240718,165700,74176433,748,748,748,748,0
|
|
20240718,165600,74176433,748,748,748,748,0
|
|
20240718,165500,74176433,748,748,748,748,0
|
|
20240718,165400,74176433,748,748,748,748,0
|
|
20240718,165300,74176433,748,748,748,748,0
|
|
20240718,165200,74176433,748,748,748,748,0
|
|
20240718,165100,74176433,748,748,748,748,0
|
|
20240718,165000,74176433,748,748,748,748,0
|
|
20240718,164900,74176433,748,748,748,748,0
|
|
20240718,164800,74176433,748,748,748,748,0
|
|
20240718,164700,74176433,748,748,748,748,0
|
|
20240718,164600,74176433,748,748,748,748,0
|
|
20240718,164500,74176433,748,748,748,748,0
|
|
20240718,164400,74176433,748,748,748,748,0
|
|
20240718,164300,74176433,748,748,748,748,0
|
|
20240718,164200,74176433,748,748,748,748,0
|
|
20240718,164100,74176433,748,748,748,748,0
|
|
20240718,164000,74176433,748,748,748,748,0
|
|
20240718,163900,74176433,748,748,748,748,0
|
|
20240718,163800,74176433,748,748,748,748,633
|
|
20240718,163700,74176433,748,748,748,748,0
|
|
20240718,163600,74176433,748,748,748,748,0
|
|
20240718,163500,74176433,748,748,748,748,0
|
|
20240718,163400,74176433,748,748,748,748,0
|
|
20240718,163300,74176433,748,748,748,748,0
|
|
20240718,163200,74176433,748,748,748,748,0
|
|
20240718,163100,74176433,748,748,748,748,0
|
|
20240718,163000,74176433,748,748,748,748,0
|
|
20240718,162900,74176433,748,748,748,748,0
|
|
20240718,162800,74176433,748,748,748,748,0
|
|
20240718,162700,74176433,748,748,748,748,0
|
|
20240718,162600,74176433,748,748,748,748,0
|
|
20240718,162500,74176433,748,748,748,748,0
|
|
20240718,162400,74176433,748,748,748,748,0
|
|
20240718,162300,74176433,748,748,748,748,0
|
|
20240718,162200,74176433,748,748,748,748,0
|
|
20240718,162100,74176433,748,748,748,748,0
|
|
20240718,162000,74176433,748,748,748,748,0
|
|
20240718,161900,74176433,748,748,748,748,0
|
|
20240718,161800,74176433,748,748,748,748,0
|
|
20240718,161700,74176433,748,748,748,748,0
|
|
20240718,161600,74176433,748,748,748,748,0
|
|
20240718,161500,74176433,748,748,748,748,0
|
|
20240718,161400,74176433,748,748,748,748,0
|
|
20240718,161300,74176433,748,748,748,748,0
|
|
20240718,161200,74176433,748,748,748,748,0
|
|
20240718,161100,74176433,748,748,748,748,0
|
|
20240718,161000,74176433,748,748,748,748,0
|
|
20240718,160900,74176433,748,748,748,748,0
|
|
20240718,160800,74176433,748,748,748,748,633
|
|
20240718,160700,74176433,748,748,748,748,0
|
|
20240718,160600,74176433,748,748,748,748,0
|
|
20240718,160500,74176433,748,748,748,748,0
|
|
20240718,160400,74176433,748,748,748,748,0
|
|
20240718,160300,74176433,748,748,748,748,0
|
|
20240718,160200,74176433,748,748,748,748,0
|
|
20240718,160100,74176433,748,748,748,748,0
|
|
20240718,160000,74176433,748,748,748,748,0
|
|
20240718,155900,74176433,748,748,748,748,0
|
|
20240718,155800,74176433,748,748,748,748,0
|
|
20240718,155700,74176433,748,748,748,748,0
|
|
20240718,155600,74176433,748,748,748,748,0
|
|
20240718,155500,74176433,748,748,748,748,0
|
|
20240718,155400,74176433,748,748,748,748,0
|
|
20240718,155300,74176433,748,748,748,748,0
|
|
20240718,155200,74176433,748,748,748,748,0
|
|
20240718,155100,74176433,748,748,748,748,0
|
|
20240718,155000,74176433,748,748,748,748,0
|
|
20240718,154900,74176433,748,748,748,748,0
|
|
20240718,154800,74176433,748,748,748,748,0
|
|
20240718,154700,74176433,748,748,748,748,0
|
|
20240718,154600,74176433,748,748,748,748,0
|
|
20240718,154500,74176433,748,748,748,748,0
|
|
20240718,154400,74176433,748,748,748,748,0
|
|
20240718,154300,74176433,748,748,748,748,0
|
|
20240718,154200,74176433,748,748,748,748,0
|
|
20240718,154100,74176433,748,748,748,748,0
|
|
20240718,154000,74176433,748,748,748,748,0
|
|
20240718,153900,74176433,748,748,748,748,0
|
|
20240718,153800,74176433,748,748,748,748,633
|
|
20240718,153700,74176433,748,748,748,748,0
|
|
20240718,153600,74176433,748,748,748,748,0
|
|
20240718,153500,74176433,748,748,748,748,0
|
|
20240718,153400,74176433,748,748,748,748,0
|
|
20240718,153300,74176433,748,748,748,748,0
|
|
20240718,153200,74176433,748,748,748,748,0
|
|
20240718,153100,74176433,748,748,748,748,0
|
|
20240718,153000,74176433,748,748,748,748,633
|
|
20240718,152900,73702949,748,748,748,748,0
|
|
20240718,152800,73702949,748,748,748,748,0
|
|
20240718,152700,73702949,748,748,748,748,0
|
|
20240718,152600,73702949,748,748,748,748,0
|
|
20240718,152500,73702949,748,748,748,748,0
|
|
20240718,152400,73702949,748,748,748,748,0
|
|
20240718,152300,73702949,748,748,748,748,0
|
|
20240718,152200,73702949,748,748,748,748,0
|
|
20240718,152100,73702949,748,748,748,748,0
|
|
20240718,152000,73702949,748,748,748,748,0
|
|
20240718,151900,73702949,748,748,748,748,2
|
|
20240718,151800,73701453,748,747,748,747,977
|
|
20240718,151700,72971633,747,747,747,747,0
|
|
20240718,151600,72971633,747,746,747,746,2
|
|
20240718,151500,72970140,747,747,747,747,20
|
|
20240718,151400,72955200,747,747,747,747,23
|
|
20240718,151300,72938019,747,747,747,747,0
|
|
20240718,151200,72938019,747,747,747,747,1
|
|
20240718,151100,72937272,746,746,746,746,1200
|
|
20240718,151000,72042072,747,747,747,747,0
|
|
20240718,150900,72042072,747,747,747,747,300
|
|
20240718,150800,71817972,747,746,747,746,59
|
|
20240718,150700,71773957,746,746,746,746,100
|
|
20240718,150600,71699357,747,747,747,747,0
|
|
20240718,150500,71699357,747,747,747,747,1
|
|
20240718,150400,71698610,747,747,747,747,134
|
|
20240718,150300,71598512,747,747,747,747,0
|
|
20240718,150200,71598512,747,747,747,747,1
|
|
20240718,150100,71597765,746,746,746,746,53
|
|
20240718,150000,71558227,747,747,747,747,1
|
|
20240718,145900,71557480,748,748,748,748,30
|
|
20240718,145800,71535040,748,747,748,746,4248
|
|
20240718,145700,68365528,747,747,747,747,100
|
|
20240718,145600,68290828,747,747,747,747,0
|
|
20240718,145500,68290828,747,747,747,747,689
|
|
20240718,145400,67776145,748,748,748,748,0
|
|
20240718,145300,67776145,748,748,748,748,0
|
|
20240718,145200,67776145,748,748,748,748,0
|
|
20240718,145100,67776145,748,748,748,748,0
|
|
20240718,145000,67776145,748,748,748,748,0
|
|
20240718,144900,67776145,748,748,748,748,0
|
|
20240718,144800,67776145,748,748,748,748,0
|
|
20240718,144700,67776145,748,748,748,748,0
|
|
20240718,144600,67776145,748,748,748,748,0
|
|
20240718,144500,67776145,748,748,748,748,1
|
|
20240718,144400,67775397,747,748,748,747,31
|
|
20240718,144300,67752210,748,748,748,748,3
|
|
20240718,144200,67749966,748,747,748,747,21
|
|
20240718,144100,67734278,747,747,747,747,23
|
|
20240718,144000,67717097,747,747,747,747,0
|
|
20240718,143900,67717097,747,747,747,747,1
|
|
20240718,143800,67716350,748,748,748,748,1
|
|
20240718,143700,67715602,747,747,747,747,2997
|
|
20240718,143600,65476843,748,748,748,748,1
|
|
20240718,143500,65476095,747,747,747,747,0
|
|
20240718,143400,65476095,747,747,747,747,406
|
|
20240718,143300,65172813,748,748,748,748,0
|
|
20240718,143200,65172813,748,748,748,748,5
|
|
20240718,143100,65169073,747,747,747,747,50
|
|
20240718,143000,65131723,747,747,747,747,726
|
|
20240718,142900,64589401,747,747,747,747,0
|
|
20240718,142800,64589401,747,747,747,747,0
|
|
20240718,142700,64589401,747,747,747,747,14
|
|
20240718,142600,64578943,747,747,747,747,5
|
|
20240718,142500,64575208,746,746,746,746,0
|
|
20240718,142400,64575208,746,746,746,746,0
|
|
20240718,142300,64575208,746,746,746,746,0
|
|
20240718,142200,64575208,746,746,746,746,0
|
|
20240718,142100,64575208,746,747,747,746,501
|
|
20240718,142000,64200962,747,747,747,747,0
|
|
20240718,141900,64200962,747,747,747,747,0
|
|
20240718,141800,64200962,747,747,747,747,0
|
|
20240718,141700,64200962,747,747,747,747,20
|
|
20240718,141600,64186022,747,747,747,747,8
|
|
20240718,141500,64180046,747,747,747,747,0
|
|
20240718,141400,64180046,747,747,747,747,0
|
|
20240718,141300,64180046,747,747,747,747,0
|
|
20240718,141200,64180046,747,747,747,747,1
|
|
20240718,141100,64179299,748,748,748,748,0
|
|
20240718,141000,64179299,748,748,748,748,0
|
|
20240718,140900,64179299,748,748,748,748,0
|
|
20240718,140800,64179299,748,748,748,748,0
|
|
20240718,140700,64179299,748,748,748,748,0
|
|
20240718,140600,64179299,748,748,748,748,0
|
|
20240718,140500,64179299,748,748,748,748,0
|
|
20240718,140400,64179299,748,748,748,748,0
|
|
20240718,140300,64179299,748,748,748,748,0
|
|
20240718,140200,64179299,748,748,748,748,0
|
|
20240718,140100,64179299,748,748,748,748,1
|
|
20240718,140000,64178551,747,747,747,747,1
|
|
20240718,135900,64177804,746,746,746,746,0
|
|
20240718,135800,64177804,746,746,746,746,0
|
|
20240718,135700,64177804,746,746,746,746,0
|
|
20240718,135600,64177804,746,747,747,746,3500
|
|
20240718,135500,61566101,747,747,747,747,0
|
|
20240718,135400,61566101,747,747,747,747,0
|
|
20240718,135300,61566101,747,747,747,747,0
|
|
20240718,135200,61566101,747,747,747,747,1
|
|
20240718,135100,61565354,747,747,747,747,0
|
|
20240718,135000,61565354,747,747,747,747,300
|
|
20240718,134900,61341254,747,747,747,747,0
|
|
20240718,134800,61341254,747,747,747,747,0
|
|
20240718,134700,61341254,747,747,747,747,211
|
|
20240718,134600,61183637,747,747,747,747,66
|
|
20240718,134500,61134335,747,747,747,747,0
|
|
20240718,134400,61134335,747,747,747,747,0
|
|
20240718,134300,61134335,747,747,747,747,0
|
|
20240718,134200,61134335,747,747,747,747,0
|
|
20240718,134100,61134335,747,747,747,747,0
|
|
20240718,134000,61134335,747,747,747,747,0
|
|
20240718,133900,61134335,747,747,747,747,1
|
|
20240718,133800,61133588,748,748,748,748,0
|
|
20240718,133700,61133588,748,748,748,748,0
|
|
20240718,133600,61133588,748,748,748,748,0
|
|
20240718,133500,61133588,748,748,748,748,0
|
|
20240718,133400,61133588,748,748,748,748,20
|
|
20240718,133300,61118628,747,747,747,747,0
|
|
20240718,133200,61118628,747,747,747,747,744
|
|
20240718,133100,60562860,748,748,748,748,0
|
|
20240718,133000,60562860,748,748,748,748,0
|
|
20240718,132900,60562860,748,748,748,748,0
|
|
20240718,132800,60562860,748,748,748,748,0
|
|
20240718,132700,60562860,748,748,748,748,0
|
|
20240718,132600,60562860,748,748,748,748,0
|
|
20240718,132500,60562860,748,748,748,748,2
|
|
20240718,132400,60561364,748,748,748,748,0
|
|
20240718,132300,60561364,748,748,748,748,0
|
|
20240718,132200,60561364,748,748,748,748,0
|
|
20240718,132100,60561364,748,748,748,748,1
|
|
20240718,132000,60560616,749,749,749,749,1
|
|
20240718,131900,60559867,748,749,749,748,2
|
|
20240718,131800,60558370,748,748,748,748,0
|
|
20240718,131700,60558370,748,748,748,748,0
|
|
20240718,131600,60558370,748,748,748,748,0
|
|
20240718,131500,60558370,748,748,748,748,0
|
|
20240718,131400,60558370,748,748,748,748,0
|
|
20240718,131300,60558370,748,748,748,748,0
|
|
20240718,131200,60558370,748,748,748,748,0
|
|
20240718,131100,60558370,748,748,748,748,0
|
|
20240718,131000,60558370,748,748,748,748,0
|
|
20240718,130900,60558370,748,748,748,748,0
|
|
20240718,130800,60558370,748,748,748,748,67
|
|
20240718,130700,60508254,747,747,747,747,0
|
|
20240718,130600,60508254,747,747,747,747,0
|
|
20240718,130500,60508254,747,747,747,747,0
|
|
20240718,130400,60508254,747,747,747,747,2
|
|
20240718,130300,60506760,747,747,747,747,1
|
|
20240718,130200,60506013,747,747,747,747,0
|
|
20240718,130100,60506013,747,747,747,747,0
|
|
20240718,130000,60506013,747,747,747,747,0
|
|
20240718,125900,60506013,747,748,748,747,3500
|
|
20240718,125800,57891113,747,747,747,747,0
|
|
20240718,125700,57891113,747,747,747,747,10
|
|
20240718,125600,57883643,747,747,747,747,1
|
|
20240718,125500,57882896,747,747,747,747,0
|
|
20240718,125400,57882896,747,747,747,747,0
|
|
20240718,125300,57882896,747,747,747,747,0
|
|
20240718,125200,57882896,747,747,747,747,1624
|
|
20240718,125100,56669768,748,748,748,748,201
|
|
20240718,125000,56519420,748,748,748,748,0
|
|
20240718,124900,56519420,748,748,748,748,0
|
|
20240718,124800,56519420,748,748,748,748,100
|
|
20240718,124700,56444620,748,748,748,748,0
|
|
20240718,124600,56444620,748,748,748,748,0
|
|
20240718,124500,56444620,748,748,748,748,0
|
|
20240718,124400,56444620,748,748,748,748,0
|
|
20240718,124300,56444620,748,748,748,748,0
|
|
20240718,124200,56444620,748,748,748,748,12
|
|
20240718,124100,56435644,747,748,748,747,81
|
|
20240718,124000,56375057,748,748,748,748,0
|
|
20240718,123900,56375057,748,748,748,748,0
|
|
20240718,123800,56375057,748,748,748,748,0
|
|
20240718,123700,56375057,748,748,748,748,0
|
|
20240718,123600,56375057,748,748,748,748,20
|
|
20240718,123500,56360097,748,748,748,748,0
|
|
20240718,123400,56360097,748,748,748,748,50
|
|
20240718,123300,56322697,748,748,748,748,250
|
|
20240718,123200,56135697,748,748,748,748,0
|
|
20240718,123100,56135697,748,748,748,748,0
|
|
20240718,123000,56135697,748,748,748,748,0
|
|
20240718,122900,56135697,748,748,748,748,0
|
|
20240718,122800,56135697,748,748,748,748,350
|
|
20240718,122700,55873897,748,748,748,748,0
|
|
20240718,122600,55873897,748,748,748,748,0
|
|
20240718,122500,55873897,748,748,748,748,0
|
|
20240718,122400,55873897,748,748,748,748,0
|
|
20240718,122300,55873897,748,748,748,748,0
|
|
20240718,122200,55873897,748,748,748,748,0
|
|
20240718,122100,55873897,748,748,748,748,0
|
|
20240718,122000,55873897,748,748,748,748,0
|
|
20240718,121900,55873897,748,748,748,748,1
|
|
20240718,121800,55873149,748,748,748,748,363
|
|
20240718,121700,55601625,748,748,748,748,0
|
|
20240718,121600,55601625,748,748,748,748,0
|
|
20240718,121500,55601625,748,748,748,748,40
|
|
20240718,121400,55571705,748,748,748,748,660
|
|
20240718,121300,55078025,748,748,748,748,0
|
|
20240718,121200,55078025,748,748,748,748,343
|
|
20240718,121100,54821461,748,748,748,748,0
|
|
20240718,121000,54821461,748,748,748,748,0
|
|
20240718,120900,54821461,748,748,748,748,0
|
|
20240718,120800,54821461,748,748,748,748,10
|
|
20240718,120700,54813981,749,749,749,749,0
|
|
20240718,120600,54813981,749,749,749,749,191
|
|
20240718,120500,54670922,749,749,749,749,0
|
|
20240718,120400,54670922,749,749,749,749,0
|
|
20240718,120300,54670922,749,749,749,749,0
|
|
20240718,120200,54670922,749,749,749,749,0
|
|
20240718,120100,54670922,749,749,749,749,100
|
|
20240718,120000,54596022,748,748,748,748,1
|
|
20240718,115900,54595274,748,748,748,748,0
|
|
20240718,115800,54595274,748,748,748,748,6
|
|
20240718,115700,54590786,748,748,748,748,0
|
|
20240718,115600,54590786,748,748,748,748,0
|
|
20240718,115500,54590786,748,748,748,748,0
|
|
20240718,115400,54590786,748,748,748,748,0
|
|
20240718,115300,54590786,748,748,748,748,0
|
|
20240718,115200,54590786,748,748,748,748,1
|
|
20240718,115100,54590038,747,747,747,747,0
|
|
20240718,115000,54590038,747,747,747,747,1
|
|
20240718,114900,54589291,749,749,749,749,0
|
|
20240718,114800,54589291,749,749,749,749,0
|
|
20240718,114700,54589291,749,749,749,749,10
|
|
20240718,114600,54581801,747,747,747,747,2
|
|
20240718,114500,54580307,747,747,747,747,0
|
|
20240718,114400,54580307,747,747,747,747,0
|
|
20240718,114300,54580307,747,747,747,747,0
|
|
20240718,114200,54580307,747,747,747,747,0
|
|
20240718,114100,54580307,747,747,747,747,0
|
|
20240718,114000,54580307,747,747,747,747,0
|
|
20240718,113900,54580307,747,747,747,747,0
|
|
20240718,113800,54580307,747,747,747,747,0
|
|
20240718,113700,54580307,747,747,747,747,0
|
|
20240718,113600,54580307,747,747,747,747,0
|
|
20240718,113500,54580307,747,747,747,747,0
|
|
20240718,113400,54580307,747,747,747,747,0
|
|
20240718,113300,54580307,747,747,747,747,0
|
|
20240718,113200,54580307,747,747,747,747,1
|
|
20240718,113100,54579560,746,746,746,746,5079
|
|
20240718,113000,50790626,746,747,747,746,839
|
|
20240718,112900,50164081,747,747,747,747,0
|
|
20240718,112800,50164081,747,747,747,747,0
|
|
20240718,112700,50164081,747,747,747,747,0
|
|
20240718,112600,50164081,747,747,747,747,0
|
|
20240718,112500,50164081,747,747,747,747,0
|
|
20240718,112400,50164081,747,747,747,747,0
|
|
20240718,112300,50164081,747,747,747,747,0
|
|
20240718,112200,50164081,747,747,747,747,0
|
|
20240718,112100,50164081,747,747,747,747,0
|
|
20240718,112000,50164081,747,747,747,747,0
|
|
20240718,111900,50164081,747,747,747,747,0
|
|
20240718,111800,50164081,747,748,748,747,2582
|
|
20240718,111700,48234516,750,750,750,750,0
|
|
20240718,111600,48234516,750,750,750,750,0
|
|
20240718,111500,48234516,750,750,750,750,0
|
|
20240718,111400,48234516,750,750,750,750,0
|
|
20240718,111300,48234516,750,750,750,750,0
|
|
20240718,111200,48234516,750,750,750,750,0
|
|
20240718,111100,48234516,750,750,750,750,0
|
|
20240718,111000,48234516,750,750,750,750,0
|
|
20240718,110900,48234516,750,750,750,750,0
|
|
20240718,110800,48234516,750,750,750,750,0
|
|
20240718,110700,48234516,750,750,750,750,2
|
|
20240718,110600,48233016,750,750,750,750,0
|
|
20240718,110500,48233016,750,750,750,750,0
|
|
20240718,110400,48233016,750,750,750,750,0
|
|
20240718,110300,48233016,750,750,750,750,0
|
|
20240718,110200,48233016,750,747,750,747,3381
|
|
20240718,110100,45707402,751,751,751,751,0
|
|
20240718,110000,45707402,751,751,751,751,0
|
|
20240718,105900,45707402,751,751,751,751,0
|
|
20240718,105800,45707402,751,751,751,751,1
|
|
20240718,105700,45706651,747,748,751,747,185
|
|
20240718,105600,45568348,748,748,748,748,0
|
|
20240718,105500,45568348,748,748,748,748,0
|
|
20240718,105400,45568348,748,748,748,748,30
|
|
20240718,105300,45545908,748,748,748,748,0
|
|
20240718,105200,45545908,748,748,748,748,1622
|
|
20240718,105100,44332652,751,751,751,751,0
|
|
20240718,105000,44332652,751,751,751,751,0
|
|
20240718,104900,44332652,751,751,751,751,0
|
|
20240718,104800,44332652,751,751,751,751,0
|
|
20240718,104700,44332652,751,749,751,748,2673
|
|
20240718,104600,42333240,751,751,751,751,0
|
|
20240718,104500,42333240,751,751,751,751,0
|
|
20240718,104400,42333240,751,751,751,751,0
|
|
20240718,104300,42333240,751,751,751,751,0
|
|
20240718,104200,42333240,751,751,751,751,1
|
|
20240718,104100,42332489,750,750,750,750,1
|
|
20240718,104000,42331739,750,750,750,750,2200
|
|
20240718,103900,40681739,748,748,748,748,0
|
|
20240718,103800,40681739,748,748,748,748,0
|
|
20240718,103700,40681739,748,748,748,748,0
|
|
20240718,103600,40681739,748,748,748,748,0
|
|
20240718,103500,40681739,748,748,748,748,0
|
|
20240718,103400,40681739,748,748,748,748,1
|
|
20240718,103300,40680991,748,748,748,748,0
|
|
20240718,103200,40680991,748,748,748,748,0
|
|
20240718,103100,40680991,748,748,748,748,483
|
|
20240718,103000,40319707,747,747,747,747,0
|
|
20240718,102900,40319707,747,749,749,747,3906
|
|
20240718,102800,37397936,750,750,750,750,0
|
|
20240718,102700,37397936,750,750,750,750,1
|
|
20240718,102600,37397186,749,749,749,749,28
|
|
20240718,102500,37376214,750,750,750,750,0
|
|
20240718,102400,37376214,750,750,750,750,50
|
|
20240718,102300,37338714,750,750,750,750,17
|
|
20240718,102200,37325964,751,751,751,751,0
|
|
20240718,102100,37325964,751,751,751,751,0
|
|
20240718,102000,37325964,751,751,751,751,3
|
|
20240718,101900,37323711,749,751,751,749,1711
|
|
20240718,101800,36042166,749,749,749,749,1
|
|
20240718,101700,36041417,751,751,751,751,1332
|
|
20240718,101600,35041085,751,751,751,751,0
|
|
20240718,101500,35041085,751,751,751,751,0
|
|
20240718,101400,35041085,751,751,751,751,0
|
|
20240718,101300,35041085,751,750,751,750,53
|
|
20240718,101200,35001332,750,750,750,750,26
|
|
20240718,101100,34981832,750,750,750,750,135
|
|
20240718,101000,34880582,750,750,750,750,0
|
|
20240718,100900,34880582,750,750,750,750,0
|
|
20240718,100800,34880582,750,750,750,750,150
|
|
20240718,100700,34768082,751,751,751,751,0
|
|
20240718,100600,34768082,751,751,751,751,0
|
|
20240718,100500,34768082,751,751,751,751,0
|
|
20240718,100400,34768082,751,751,751,751,0
|
|
20240718,100300,34768082,751,751,751,751,2
|
|
20240718,100200,34766580,751,751,751,751,2
|
|
20240718,100100,34765078,751,751,751,750,24
|
|
20240718,100000,34747075,750,750,750,750,0
|
|
20240718,095900,34747075,750,750,750,750,50
|
|
20240718,095800,34709575,751,751,751,751,214
|
|
20240718,095700,34548861,751,751,751,751,50
|
|
20240718,095600,34511311,751,751,751,751,0
|
|
20240718,095500,34511311,751,751,751,751,1
|
|
20240718,095400,34510560,751,751,751,751,0
|
|
20240718,095300,34510560,751,751,751,751,100
|
|
20240718,095200,34435460,751,757,757,751,4
|
|
20240718,095100,34432438,757,755,757,755,48
|
|
20240718,095000,34396134,755,755,755,755,2
|
|
20240718,094900,34394624,755,747,755,747,1603
|
|
20240718,094800,33197175,748,748,748,748,4224
|
|
20240718,094700,30037623,748,749,749,748,1805
|
|
20240718,094600,28687178,750,750,750,750,10121
|
|
20240718,094500,21096428,750,750,750,750,10
|
|
20240718,094400,21088928,750,750,750,750,0
|
|
20240718,094300,21088928,750,750,750,749,28
|
|
20240718,094200,21067929,750,751,751,749,7553
|
|
20240718,094100,15399089,750,750,750,750,1
|
|
20240718,094000,15398339,750,750,750,750,69
|
|
20240718,093900,15346589,751,751,751,751,43
|
|
20240718,093800,15314296,751,751,751,751,2
|
|
20240718,093700,15312794,750,751,751,750,1599
|
|
20240718,093600,14113434,751,752,752,751,1631
|
|
20240718,093500,12888533,751,751,751,751,4329
|
|
20240718,093400,9637454,751,751,751,751,50
|
|
20240718,093300,9599904,751,751,751,751,0
|
|
20240718,093200,9599904,751,751,751,751,1
|
|
20240718,093100,9599153,751,751,751,751,0
|
|
20240718,093000,9599153,751,751,751,751,0
|
|
20240718,092900,9599153,751,751,751,751,0
|
|
20240718,092800,9599153,751,751,751,751,0
|
|
20240718,092700,9599153,751,751,751,751,1
|
|
20240718,092600,9598402,748,748,748,748,0
|
|
20240718,092500,9598402,748,751,751,748,1020
|
|
20240718,092400,8833067,751,751,751,751,0
|
|
20240718,092300,8833067,751,751,751,751,0
|
|
20240718,092200,8833067,751,751,751,751,0
|
|
20240718,092100,8833067,751,751,751,751,1
|
|
20240718,092000,8832316,755,755,755,755,0
|
|
20240718,091900,8832316,755,749,755,749,2
|
|
20240718,091800,8830812,749,749,749,749,3
|
|
20240718,091700,8828565,749,749,749,749,0
|
|
20240718,091600,8828565,749,749,749,749,1
|
|
20240718,091500,8827816,755,755,755,755,1
|
|
20240718,091400,8827061,747,753,753,747,1500
|
|
20240718,091300,7705680,758,758,758,757,29
|
|
20240718,091200,7683699,758,758,758,758,0
|
|
20240718,091100,7683699,758,757,758,757,22
|
|
20240718,091000,7667024,751,754,758,747,1028
|
|
20240718,090900,6897453,754,763,763,747,7024
|
|
20240718,090800,1625373,764,761,764,761,202
|
|
20240718,090700,1471621,761,761,761,761,121
|
|
20240718,090600,1379540,764,762,764,762,30
|
|
20240718,090500,1356676,764,764,764,764,50
|
|
20240718,090400,1318476,764,763,764,763,108
|
|
20240718,090300,1236063,763,763,764,763,513
|
|
20240718,090200,844643,764,764,764,764,1
|
|
20240718,090100,843879,764,764,764,764,1
|
|
20240718,090000,843115,763,763,763,763,1105
|