612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190900,60308988,754,754,754,754,5237
|
|
20240722,190800,60308988,754,754,754,754,0
|
|
20240722,190700,60308988,754,754,754,754,0
|
|
20240722,190600,60308988,754,754,754,754,0
|
|
20240722,190500,60308988,754,754,754,754,0
|
|
20240722,190400,60308988,754,754,754,754,0
|
|
20240722,190300,60308988,754,754,754,754,0
|
|
20240722,190200,60308988,754,754,754,754,0
|
|
20240722,190100,60308988,754,754,754,754,0
|
|
20240722,190000,60308988,754,754,754,754,0
|
|
20240722,185900,60308988,754,754,754,754,0
|
|
20240722,185800,60308988,754,754,754,754,0
|
|
20240722,185700,60308988,754,754,754,754,0
|
|
20240722,185600,60308988,754,754,754,754,0
|
|
20240722,185500,60308988,754,754,754,754,0
|
|
20240722,185400,60308988,754,754,754,754,0
|
|
20240722,185300,60308988,754,754,754,754,0
|
|
20240722,185200,60308988,754,754,754,754,0
|
|
20240722,185100,60308988,754,754,754,754,0
|
|
20240722,185000,60308988,754,754,754,754,0
|
|
20240722,184900,60308988,754,754,754,754,0
|
|
20240722,184800,60308988,754,754,754,754,0
|
|
20240722,184700,60308988,754,754,754,754,0
|
|
20240722,184600,60308988,754,754,754,754,0
|
|
20240722,184500,60308988,754,754,754,754,0
|
|
20240722,184400,60308988,754,754,754,754,0
|
|
20240722,184300,60308988,754,754,754,754,0
|
|
20240722,184200,60308988,754,754,754,754,0
|
|
20240722,184100,60308988,754,754,754,754,0
|
|
20240722,184000,60308988,754,754,754,754,0
|
|
20240722,183900,60308988,754,754,754,754,5237
|
|
20240722,183800,60308988,754,754,754,754,0
|
|
20240722,183700,60308988,754,754,754,754,0
|
|
20240722,183600,60308988,754,754,754,754,0
|
|
20240722,183500,60308988,754,754,754,754,0
|
|
20240722,183400,60308988,754,754,754,754,0
|
|
20240722,183300,60308988,754,754,754,754,0
|
|
20240722,183200,60308988,754,754,754,754,0
|
|
20240722,183100,60308988,754,754,754,754,0
|
|
20240722,183000,60308988,754,754,754,754,0
|
|
20240722,182900,60308988,754,754,754,754,0
|
|
20240722,182800,60308988,754,754,754,754,0
|
|
20240722,182700,60308988,754,754,754,754,0
|
|
20240722,182600,60308988,754,754,754,754,0
|
|
20240722,182500,60308988,754,754,754,754,0
|
|
20240722,182400,60308988,754,754,754,754,0
|
|
20240722,182300,60308988,754,754,754,754,0
|
|
20240722,182200,60308988,754,754,754,754,0
|
|
20240722,182100,60308988,754,754,754,754,0
|
|
20240722,182000,60308988,754,754,754,754,0
|
|
20240722,181900,60308988,754,754,754,754,0
|
|
20240722,181800,60308988,754,754,754,754,0
|
|
20240722,181700,60308988,754,754,754,754,0
|
|
20240722,181600,60308988,754,754,754,754,0
|
|
20240722,181500,60308988,754,754,754,754,0
|
|
20240722,181400,60308988,754,754,754,754,0
|
|
20240722,181300,60308988,754,754,754,754,0
|
|
20240722,181200,60308988,754,754,754,754,0
|
|
20240722,181100,60308988,754,754,754,754,0
|
|
20240722,181000,60308988,754,754,754,754,0
|
|
20240722,180900,60308988,754,754,754,754,5237
|
|
20240722,180800,60308988,754,754,754,754,0
|
|
20240722,180700,60308988,754,754,754,754,0
|
|
20240722,180600,60308988,754,754,754,754,0
|
|
20240722,180500,60308988,754,754,754,754,0
|
|
20240722,180400,60308988,754,754,754,754,0
|
|
20240722,180300,60308988,754,754,754,754,0
|
|
20240722,180200,60308988,754,754,754,754,0
|
|
20240722,180100,60308988,754,754,754,754,0
|
|
20240722,180000,60308988,754,754,754,754,0
|
|
20240722,175900,60308988,754,754,754,754,0
|
|
20240722,175800,60308988,754,754,754,754,0
|
|
20240722,175700,60308988,754,754,754,754,0
|
|
20240722,175600,60308988,754,754,754,754,0
|
|
20240722,175500,60308988,754,754,754,754,0
|
|
20240722,175400,60308988,754,754,754,754,0
|
|
20240722,175300,60308988,754,754,754,754,0
|
|
20240722,175200,60308988,754,754,754,754,0
|
|
20240722,175100,60308988,754,754,754,754,0
|
|
20240722,175000,60308988,754,754,754,754,0
|
|
20240722,174900,60308988,754,754,754,754,0
|
|
20240722,174800,60308988,754,754,754,754,0
|
|
20240722,174700,60308988,754,754,754,754,0
|
|
20240722,174600,60308988,754,754,754,754,0
|
|
20240722,174500,60308988,754,754,754,754,0
|
|
20240722,174400,60308988,754,754,754,754,0
|
|
20240722,174300,60308988,754,754,754,754,0
|
|
20240722,174200,60308988,754,754,754,754,0
|
|
20240722,174100,60308988,754,754,754,754,0
|
|
20240722,174000,60308988,754,754,754,754,0
|
|
20240722,173900,60308988,754,754,754,754,5237
|
|
20240722,173800,60308988,754,754,754,754,0
|
|
20240722,173700,60308988,754,754,754,754,0
|
|
20240722,173600,60308988,754,754,754,754,0
|
|
20240722,173500,60308988,754,754,754,754,0
|
|
20240722,173400,60308988,754,754,754,754,0
|
|
20240722,173300,60308988,754,754,754,754,0
|
|
20240722,173200,60308988,754,754,754,754,0
|
|
20240722,173100,60308988,754,754,754,754,0
|
|
20240722,173000,60308988,754,754,754,754,0
|
|
20240722,172900,60308988,754,754,754,754,0
|
|
20240722,172800,60308988,754,754,754,754,0
|
|
20240722,172700,60308988,754,754,754,754,0
|
|
20240722,172600,60308988,754,754,754,754,0
|
|
20240722,172500,60308988,754,754,754,754,0
|
|
20240722,172400,60308988,754,754,754,754,0
|
|
20240722,172300,60308988,754,754,754,754,0
|
|
20240722,172200,60308988,754,754,754,754,0
|
|
20240722,172100,60308988,754,754,754,754,0
|
|
20240722,172000,60308988,754,754,754,754,0
|
|
20240722,171900,60308988,754,754,754,754,0
|
|
20240722,171800,60308988,754,754,754,754,0
|
|
20240722,171700,60308988,754,754,754,754,0
|
|
20240722,171600,60308988,754,754,754,754,0
|
|
20240722,171500,60308988,754,754,754,754,0
|
|
20240722,171400,60308988,754,754,754,754,0
|
|
20240722,171300,60308988,754,754,754,754,0
|
|
20240722,171200,60308988,754,754,754,754,0
|
|
20240722,171100,60308988,754,754,754,754,0
|
|
20240722,171000,60308988,754,754,754,754,0
|
|
20240722,170900,60308988,754,754,754,754,5237
|
|
20240722,170800,60308988,754,754,754,754,0
|
|
20240722,170700,60308988,754,754,754,754,0
|
|
20240722,170600,60308988,754,754,754,754,0
|
|
20240722,170500,60308988,754,754,754,754,0
|
|
20240722,170400,60308988,754,754,754,754,0
|
|
20240722,170300,60308988,754,754,754,754,0
|
|
20240722,170200,60308988,754,754,754,754,0
|
|
20240722,170100,60308988,754,754,754,754,0
|
|
20240722,170000,60308988,754,754,754,754,0
|
|
20240722,165900,60308988,754,754,754,754,0
|
|
20240722,165800,60308988,754,754,754,754,0
|
|
20240722,165700,60308988,754,754,754,754,0
|
|
20240722,165600,60308988,754,754,754,754,0
|
|
20240722,165500,60308988,754,754,754,754,0
|
|
20240722,165400,60308988,754,754,754,754,0
|
|
20240722,165300,60308988,754,754,754,754,0
|
|
20240722,165200,60308988,754,754,754,754,0
|
|
20240722,165100,60308988,754,754,754,754,0
|
|
20240722,165000,60308988,754,754,754,754,0
|
|
20240722,164900,60308988,754,754,754,754,0
|
|
20240722,164800,60308988,754,754,754,754,0
|
|
20240722,164700,60308988,754,754,754,754,0
|
|
20240722,164600,60308988,754,754,754,754,0
|
|
20240722,164500,60308988,754,754,754,754,0
|
|
20240722,164400,60308988,754,754,754,754,0
|
|
20240722,164300,60308988,754,754,754,754,0
|
|
20240722,164200,60308988,754,754,754,754,0
|
|
20240722,164100,60308988,754,754,754,754,0
|
|
20240722,164000,60308988,754,754,754,754,0
|
|
20240722,163900,60308988,754,754,754,754,5237
|
|
20240722,163800,60308988,754,754,754,754,0
|
|
20240722,163700,60308988,754,754,754,754,0
|
|
20240722,163600,60308988,754,754,754,754,0
|
|
20240722,163500,60308988,754,754,754,754,0
|
|
20240722,163400,60308988,754,754,754,754,0
|
|
20240722,163300,60308988,754,754,754,754,0
|
|
20240722,163200,60308988,754,754,754,754,0
|
|
20240722,163100,60308988,754,754,754,754,0
|
|
20240722,163000,60308988,754,754,754,754,0
|
|
20240722,162900,60308988,754,754,754,754,0
|
|
20240722,162800,60308988,754,754,754,754,0
|
|
20240722,162700,60308988,754,754,754,754,0
|
|
20240722,162600,60308988,754,754,754,754,0
|
|
20240722,162500,60308988,754,754,754,754,0
|
|
20240722,162400,60308988,754,754,754,754,0
|
|
20240722,162300,60308988,754,754,754,754,0
|
|
20240722,162200,60308988,754,754,754,754,0
|
|
20240722,162100,60308988,754,754,754,754,0
|
|
20240722,162000,60308988,754,754,754,754,0
|
|
20240722,161900,60308988,754,754,754,754,0
|
|
20240722,161800,60308988,754,754,754,754,0
|
|
20240722,161700,60308988,754,754,754,754,0
|
|
20240722,161600,60308988,754,754,754,754,0
|
|
20240722,161500,60308988,754,754,754,754,0
|
|
20240722,161400,60308988,754,754,754,754,0
|
|
20240722,161300,60308988,754,754,754,754,0
|
|
20240722,161200,60308988,754,754,754,754,0
|
|
20240722,161100,60308988,754,754,754,754,0
|
|
20240722,161000,60308988,754,754,754,754,0
|
|
20240722,160900,60308988,754,754,754,754,5237
|
|
20240722,160800,60308988,754,754,754,754,0
|
|
20240722,160700,60308988,754,754,754,754,0
|
|
20240722,160600,60308988,754,754,754,754,0
|
|
20240722,160500,60308988,754,754,754,754,0
|
|
20240722,160400,60308988,754,754,754,754,0
|
|
20240722,160300,60308988,754,754,754,754,0
|
|
20240722,160200,60308988,754,754,754,754,0
|
|
20240722,160100,60308988,754,754,754,754,0
|
|
20240722,160000,60308988,754,754,754,754,0
|
|
20240722,155900,60308988,754,754,754,754,0
|
|
20240722,155800,60308988,754,754,754,754,0
|
|
20240722,155700,60308988,754,754,754,754,0
|
|
20240722,155600,60308988,754,754,754,754,0
|
|
20240722,155500,60308988,754,754,754,754,0
|
|
20240722,155400,60308988,754,754,754,754,0
|
|
20240722,155300,60308988,754,754,754,754,0
|
|
20240722,155200,60308988,754,754,754,754,0
|
|
20240722,155100,60308988,754,754,754,754,0
|
|
20240722,155000,60308988,754,754,754,754,0
|
|
20240722,154900,60308988,754,754,754,754,0
|
|
20240722,154800,60308988,754,754,754,754,0
|
|
20240722,154700,60308988,754,754,754,754,0
|
|
20240722,154600,60308988,754,754,754,754,0
|
|
20240722,154500,60308988,754,754,754,754,0
|
|
20240722,154400,60308988,754,754,754,754,0
|
|
20240722,154300,60308988,754,754,754,754,0
|
|
20240722,154200,60308988,754,754,754,754,0
|
|
20240722,154100,60308988,754,754,754,754,0
|
|
20240722,154000,60308988,754,754,754,754,0
|
|
20240722,153900,60308988,754,754,754,754,5237
|
|
20240722,153800,60308988,754,754,754,754,0
|
|
20240722,153700,60308988,754,754,754,754,0
|
|
20240722,153600,60308988,754,754,754,754,0
|
|
20240722,153500,60308988,754,754,754,754,0
|
|
20240722,153400,60308988,754,754,754,754,0
|
|
20240722,153300,60308988,754,754,754,754,0
|
|
20240722,153200,60308988,754,754,754,754,0
|
|
20240722,153100,60308988,754,754,754,754,0
|
|
20240722,153000,60308988,754,754,754,754,5237
|
|
20240722,152900,56360290,751,751,751,751,0
|
|
20240722,152800,56360290,751,751,751,751,0
|
|
20240722,152700,56360290,751,751,751,751,0
|
|
20240722,152600,56360290,751,751,751,751,0
|
|
20240722,152500,56360290,751,751,751,751,0
|
|
20240722,152400,56360290,751,751,751,751,0
|
|
20240722,152300,56360290,751,751,751,751,0
|
|
20240722,152200,56360290,751,751,751,751,0
|
|
20240722,152100,56360290,751,751,751,751,0
|
|
20240722,152000,56360290,751,751,751,751,0
|
|
20240722,151900,56360290,751,751,751,751,10
|
|
20240722,151800,56352780,751,751,751,751,1
|
|
20240722,151700,56352029,749,749,749,749,281
|
|
20240722,151600,56141560,751,751,751,751,0
|
|
20240722,151500,56141560,751,751,751,751,0
|
|
20240722,151400,56141560,751,751,751,751,0
|
|
20240722,151300,56141560,751,751,751,751,0
|
|
20240722,151200,56141560,751,751,751,751,1
|
|
20240722,151100,56140809,749,749,749,749,1
|
|
20240722,151000,56140060,749,749,749,749,0
|
|
20240722,150900,56140060,749,749,749,749,1
|
|
20240722,150800,56139311,751,751,751,751,5
|
|
20240722,150700,56135556,751,751,751,751,0
|
|
20240722,150600,56135556,751,749,751,749,2460
|
|
20240722,150500,54289885,749,749,749,749,0
|
|
20240722,150400,54289885,749,749,749,749,0
|
|
20240722,150300,54289885,749,749,749,749,0
|
|
20240722,150200,54289885,749,749,749,749,0
|
|
20240722,150100,54289885,749,749,749,749,0
|
|
20240722,150000,54289885,749,749,749,749,0
|
|
20240722,145900,54289885,749,749,749,749,0
|
|
20240722,145800,54289885,749,749,749,749,0
|
|
20240722,145700,54289885,749,748,749,748,42
|
|
20240722,145600,54258428,749,749,749,749,0
|
|
20240722,145500,54258428,749,749,749,749,0
|
|
20240722,145400,54258428,749,749,749,749,0
|
|
20240722,145300,54258428,749,749,749,749,0
|
|
20240722,145200,54258428,749,749,749,749,1
|
|
20240722,145100,54257679,749,749,749,749,0
|
|
20240722,145000,54257679,749,749,749,749,0
|
|
20240722,144900,54257679,749,749,749,749,0
|
|
20240722,144800,54257679,749,749,749,749,0
|
|
20240722,144700,54257679,749,749,749,749,28
|
|
20240722,144600,54236707,749,748,749,748,10010
|
|
20240722,144500,46748550,746,746,746,746,0
|
|
20240722,144400,46748550,746,746,746,746,102
|
|
20240722,144300,46672458,746,746,746,746,0
|
|
20240722,144200,46672458,746,746,746,746,13802
|
|
20240722,144100,36376166,745,745,745,745,500
|
|
20240722,144000,36003666,746,746,746,746,663
|
|
20240722,143900,35509068,746,746,746,746,0
|
|
20240722,143800,35509068,746,746,746,746,0
|
|
20240722,143700,35509068,746,746,746,746,0
|
|
20240722,143600,35509068,746,746,746,746,0
|
|
20240722,143500,35509068,746,746,746,746,0
|
|
20240722,143400,35509068,746,746,746,746,0
|
|
20240722,143300,35509068,746,746,746,746,0
|
|
20240722,143200,35509068,746,746,746,746,1
|
|
20240722,143100,35508322,746,746,746,746,5068
|
|
20240722,143000,31727594,746,746,746,746,1
|
|
20240722,142900,31726848,748,748,748,748,0
|
|
20240722,142800,31726848,748,748,748,748,0
|
|
20240722,142700,31726848,748,748,748,748,0
|
|
20240722,142600,31726848,748,748,748,748,0
|
|
20240722,142500,31726848,748,748,748,748,0
|
|
20240722,142400,31726848,748,748,748,748,0
|
|
20240722,142300,31726848,748,748,748,748,0
|
|
20240722,142200,31726848,748,748,748,748,0
|
|
20240722,142100,31726848,748,748,748,748,0
|
|
20240722,142000,31726848,748,748,748,748,0
|
|
20240722,141900,31726848,748,748,748,748,200
|
|
20240722,141800,31577248,748,748,748,748,0
|
|
20240722,141700,31577248,748,748,748,748,0
|
|
20240722,141600,31577248,748,748,748,748,0
|
|
20240722,141500,31577248,748,748,748,748,0
|
|
20240722,141400,31577248,748,748,748,748,10
|
|
20240722,141300,31569768,748,748,748,748,0
|
|
20240722,141200,31569768,748,748,748,748,4
|
|
20240722,141100,31566776,748,748,748,748,0
|
|
20240722,141000,31566776,748,748,748,748,0
|
|
20240722,140900,31566776,748,748,748,748,0
|
|
20240722,140800,31566776,748,748,748,748,0
|
|
20240722,140700,31566776,748,748,748,748,0
|
|
20240722,140600,31566776,748,748,748,748,0
|
|
20240722,140500,31566776,748,748,748,748,0
|
|
20240722,140400,31566776,748,748,748,748,66
|
|
20240722,140300,31517408,748,748,748,748,0
|
|
20240722,140200,31517408,748,748,748,748,0
|
|
20240722,140100,31517408,748,748,748,748,0
|
|
20240722,140000,31517408,748,748,748,748,0
|
|
20240722,135900,31517408,748,748,748,748,0
|
|
20240722,135800,31517408,748,748,748,748,0
|
|
20240722,135700,31517408,748,748,748,748,0
|
|
20240722,135600,31517408,748,748,748,748,0
|
|
20240722,135500,31517408,748,748,748,748,0
|
|
20240722,135400,31517408,748,748,748,748,0
|
|
20240722,135300,31517408,748,748,748,748,0
|
|
20240722,135200,31517408,748,748,748,748,100
|
|
20240722,135100,31442608,748,748,748,748,0
|
|
20240722,135000,31442608,748,748,748,748,0
|
|
20240722,134900,31442608,748,748,748,748,0
|
|
20240722,134800,31442608,748,748,748,748,0
|
|
20240722,134700,31442608,748,748,748,748,0
|
|
20240722,134600,31442608,748,748,748,748,0
|
|
20240722,134500,31442608,748,748,748,748,0
|
|
20240722,134400,31442608,748,748,748,748,0
|
|
20240722,134300,31442608,748,748,748,748,0
|
|
20240722,134200,31442608,748,748,748,748,0
|
|
20240722,134100,31442608,748,748,748,748,0
|
|
20240722,134000,31442608,748,748,748,748,0
|
|
20240722,133900,31442608,748,748,748,748,0
|
|
20240722,133800,31442608,748,748,748,748,0
|
|
20240722,133700,31442608,748,748,748,748,0
|
|
20240722,133600,31442608,748,748,748,748,0
|
|
20240722,133500,31442608,748,748,748,748,15
|
|
20240722,133400,31431388,748,748,748,748,0
|
|
20240722,133300,31431388,748,748,748,746,50
|
|
20240722,133200,31393990,748,748,748,748,0
|
|
20240722,133100,31393990,748,748,748,748,0
|
|
20240722,133000,31393990,748,748,748,748,0
|
|
20240722,132900,31393990,748,748,748,748,0
|
|
20240722,132800,31393990,748,748,748,748,0
|
|
20240722,132700,31393990,748,747,748,747,22
|
|
20240722,132600,31377536,748,748,748,748,0
|
|
20240722,132500,31377536,748,748,748,748,0
|
|
20240722,132400,31377536,748,748,748,748,0
|
|
20240722,132300,31377536,748,748,748,748,0
|
|
20240722,132200,31377536,748,748,748,748,0
|
|
20240722,132100,31377536,748,748,748,748,0
|
|
20240722,132000,31377536,748,748,748,748,0
|
|
20240722,131900,31377536,748,748,748,748,0
|
|
20240722,131800,31377536,748,748,748,748,0
|
|
20240722,131700,31377536,748,748,748,748,0
|
|
20240722,131600,31377536,748,748,748,748,1
|
|
20240722,131500,31376788,746,746,746,746,1
|
|
20240722,131400,31376042,746,746,746,746,536
|
|
20240722,131300,30976186,748,748,748,748,0
|
|
20240722,131200,30976186,748,748,748,748,0
|
|
20240722,131100,30976186,748,748,748,748,1
|
|
20240722,131000,30975438,745,745,745,745,0
|
|
20240722,130900,30975438,745,745,745,745,352
|
|
20240722,130800,30713198,746,745,746,745,1001
|
|
20240722,130700,29967452,746,746,746,746,0
|
|
20240722,130600,29967452,746,746,746,746,1630
|
|
20240722,130500,28751472,746,746,746,746,0
|
|
20240722,130400,28751472,746,746,746,746,1
|
|
20240722,130300,28750726,746,746,746,746,2730
|
|
20240722,130200,26714146,747,747,747,747,18
|
|
20240722,130100,26700700,747,749,749,747,2
|
|
20240722,130000,26699204,747,747,747,747,0
|
|
20240722,125900,26699204,747,747,747,747,0
|
|
20240722,125800,26699204,747,747,747,747,0
|
|
20240722,125700,26699204,747,747,747,747,85
|
|
20240722,125600,26635709,747,747,747,746,259
|
|
20240722,125500,26442289,748,748,748,748,0
|
|
20240722,125400,26442289,748,748,748,748,209
|
|
20240722,125300,26285957,749,749,749,749,0
|
|
20240722,125200,26285957,749,749,749,749,0
|
|
20240722,125100,26285957,749,749,749,749,0
|
|
20240722,125000,26285957,749,749,749,749,0
|
|
20240722,124900,26285957,749,749,749,749,0
|
|
20240722,124800,26285957,749,749,749,749,0
|
|
20240722,124700,26285957,749,749,749,749,1
|
|
20240722,124600,26285208,749,749,749,749,0
|
|
20240722,124500,26285208,749,749,749,749,0
|
|
20240722,124400,26285208,749,749,749,749,0
|
|
20240722,124300,26285208,749,749,749,749,0
|
|
20240722,124200,26285208,749,749,749,749,0
|
|
20240722,124100,26285208,749,749,749,749,0
|
|
20240722,124000,26285208,749,749,749,749,0
|
|
20240722,123900,26285208,749,749,749,749,0
|
|
20240722,123800,26285208,749,749,749,749,1
|
|
20240722,123700,26284459,749,749,749,749,0
|
|
20240722,123600,26284459,749,749,749,749,0
|
|
20240722,123500,26284459,749,749,749,749,0
|
|
20240722,123400,26284459,749,749,749,749,0
|
|
20240722,123300,26284459,749,749,749,749,0
|
|
20240722,123200,26284459,749,749,749,749,0
|
|
20240722,123100,26284459,749,749,749,749,0
|
|
20240722,123000,26284459,749,749,749,749,0
|
|
20240722,122900,26284459,749,749,749,749,0
|
|
20240722,122800,26284459,749,749,749,749,0
|
|
20240722,122700,26284459,749,749,749,749,0
|
|
20240722,122600,26284459,749,749,749,749,13
|
|
20240722,122500,26274722,749,749,749,749,0
|
|
20240722,122400,26274722,749,749,749,749,0
|
|
20240722,122300,26274722,749,749,749,749,0
|
|
20240722,122200,26274722,749,749,749,749,0
|
|
20240722,122100,26274722,749,749,749,749,0
|
|
20240722,122000,26274722,749,749,749,749,0
|
|
20240722,121900,26274722,749,749,749,749,0
|
|
20240722,121800,26274722,749,749,749,749,1
|
|
20240722,121700,26273973,746,746,746,746,1
|
|
20240722,121600,26273227,750,750,750,750,0
|
|
20240722,121500,26273227,750,750,750,750,0
|
|
20240722,121400,26273227,750,750,750,750,0
|
|
20240722,121300,26273227,750,750,750,750,0
|
|
20240722,121200,26273227,750,750,750,750,0
|
|
20240722,121100,26273227,750,750,750,750,0
|
|
20240722,121000,26273227,750,750,750,750,0
|
|
20240722,120900,26273227,750,750,750,750,0
|
|
20240722,120800,26273227,750,750,750,750,0
|
|
20240722,120700,26273227,750,750,750,750,0
|
|
20240722,120600,26273227,750,750,750,750,0
|
|
20240722,120500,26273227,750,750,750,750,0
|
|
20240722,120400,26273227,750,750,750,750,0
|
|
20240722,120300,26273227,750,750,750,750,0
|
|
20240722,120200,26273227,750,750,750,750,133
|
|
20240722,120100,26173477,750,750,750,750,0
|
|
20240722,120000,26173477,750,750,750,750,0
|
|
20240722,115900,26173477,750,750,750,750,0
|
|
20240722,115800,26173477,750,750,750,750,0
|
|
20240722,115700,26173477,750,750,750,750,0
|
|
20240722,115600,26173477,750,750,750,750,0
|
|
20240722,115500,26173477,750,747,750,747,245
|
|
20240722,115400,25990436,747,747,747,747,0
|
|
20240722,115300,25990436,747,747,747,747,20
|
|
20240722,115200,25975496,747,747,747,747,0
|
|
20240722,115100,25975496,747,747,747,747,0
|
|
20240722,115000,25975496,747,747,747,747,7
|
|
20240722,114900,25970267,746,746,746,746,0
|
|
20240722,114800,25970267,746,746,746,746,53
|
|
20240722,114700,25930729,747,747,747,747,0
|
|
20240722,114600,25930729,747,747,747,747,0
|
|
20240722,114500,25930729,747,747,747,747,0
|
|
20240722,114400,25930729,747,747,747,747,0
|
|
20240722,114300,25930729,747,747,747,747,0
|
|
20240722,114200,25930729,747,747,747,747,0
|
|
20240722,114100,25930729,747,747,747,747,0
|
|
20240722,114000,25930729,747,747,747,747,0
|
|
20240722,113900,25930729,747,747,747,747,0
|
|
20240722,113800,25930729,747,747,747,747,3
|
|
20240722,113700,25928488,747,747,747,747,553
|
|
20240722,113600,25515397,749,749,749,749,1
|
|
20240722,113500,25514648,747,747,747,747,0
|
|
20240722,113400,25514648,747,747,747,747,0
|
|
20240722,113300,25514648,747,747,747,747,0
|
|
20240722,113200,25514648,747,747,747,747,400
|
|
20240722,113100,25215848,747,747,747,747,1
|
|
20240722,113000,25215101,747,747,747,747,0
|
|
20240722,112900,25215101,747,747,747,747,0
|
|
20240722,112800,25215101,747,747,747,747,0
|
|
20240722,112700,25215101,747,747,747,747,0
|
|
20240722,112600,25215101,747,747,747,747,0
|
|
20240722,112500,25215101,747,747,747,747,0
|
|
20240722,112400,25215101,747,747,747,747,214
|
|
20240722,112300,25055243,747,747,747,747,100
|
|
20240722,112200,24980543,747,747,747,747,11
|
|
20240722,112100,24972326,747,747,747,747,220
|
|
20240722,112000,24807986,747,747,747,747,300
|
|
20240722,111900,24583886,749,749,749,749,5
|
|
20240722,111800,24580141,749,749,749,749,5
|
|
20240722,111700,24576396,749,749,749,749,0
|
|
20240722,111600,24576396,749,749,749,749,0
|
|
20240722,111500,24576396,749,748,749,748,5
|
|
20240722,111400,24572652,749,749,749,749,0
|
|
20240722,111300,24572652,749,749,749,749,0
|
|
20240722,111200,24572652,749,749,749,749,50
|
|
20240722,111100,24535202,749,749,749,749,0
|
|
20240722,111000,24535202,749,749,749,749,0
|
|
20240722,110900,24535202,749,749,749,749,0
|
|
20240722,110800,24535202,749,749,749,749,0
|
|
20240722,110700,24535202,749,749,749,749,0
|
|
20240722,110600,24535202,749,749,749,749,0
|
|
20240722,110500,24535202,749,749,749,749,8
|
|
20240722,110400,24529210,747,748,748,747,800
|
|
20240722,110300,23931552,749,749,749,749,0
|
|
20240722,110200,23931552,749,749,749,749,0
|
|
20240722,110100,23931552,749,749,749,749,0
|
|
20240722,110000,23931552,749,749,749,749,0
|
|
20240722,105900,23931552,749,749,749,749,111
|
|
20240722,105800,23848413,749,749,749,749,0
|
|
20240722,105700,23848413,749,749,749,749,1
|
|
20240722,105600,23847664,749,749,749,749,0
|
|
20240722,105500,23847664,749,749,749,749,100
|
|
20240722,105400,23772764,750,750,750,750,0
|
|
20240722,105300,23772764,750,750,750,750,0
|
|
20240722,105200,23772764,750,750,750,750,0
|
|
20240722,105100,23772764,750,750,750,750,266
|
|
20240722,105000,23573264,750,750,750,750,0
|
|
20240722,104900,23573264,750,750,750,750,0
|
|
20240722,104800,23573264,750,750,750,750,0
|
|
20240722,104700,23573264,750,750,750,750,0
|
|
20240722,104600,23573264,750,750,750,750,0
|
|
20240722,104500,23573264,750,750,750,750,0
|
|
20240722,104400,23573264,750,750,750,750,10
|
|
20240722,104300,23565764,750,750,750,750,20
|
|
20240722,104200,23550764,750,750,750,750,0
|
|
20240722,104100,23550764,750,750,750,750,0
|
|
20240722,104000,23550764,750,750,750,750,3195
|
|
20240722,103900,21154514,752,752,752,752,0
|
|
20240722,103800,21154514,752,752,752,752,0
|
|
20240722,103700,21154514,752,752,752,752,0
|
|
20240722,103600,21154514,752,752,752,752,0
|
|
20240722,103500,21154514,752,752,752,752,0
|
|
20240722,103400,21154514,752,752,752,752,1
|
|
20240722,103300,21153762,750,750,750,750,0
|
|
20240722,103200,21153762,750,750,750,750,0
|
|
20240722,103100,21153762,750,750,750,750,0
|
|
20240722,103000,21153762,750,750,750,750,5
|
|
20240722,102900,21150012,750,750,750,750,0
|
|
20240722,102800,21150012,750,750,750,750,408
|
|
20240722,102700,20844012,752,752,752,752,0
|
|
20240722,102600,20844012,752,751,752,750,260
|
|
20240722,102500,20648910,752,752,752,752,0
|
|
20240722,102400,20648910,752,752,752,752,0
|
|
20240722,102300,20648910,752,752,752,752,0
|
|
20240722,102200,20648910,752,752,752,752,0
|
|
20240722,102100,20648910,752,752,752,752,0
|
|
20240722,102000,20648910,752,752,752,752,2
|
|
20240722,101900,20647406,750,750,750,750,0
|
|
20240722,101800,20647406,750,752,752,750,305
|
|
20240722,101700,20418646,752,750,752,750,3001
|
|
20240722,101600,18167894,750,751,751,750,106
|
|
20240722,101500,18088393,752,752,752,752,300
|
|
20240722,101400,17862793,752,752,752,752,0
|
|
20240722,101300,17862793,752,752,752,752,0
|
|
20240722,101200,17862793,752,752,752,752,1
|
|
20240722,101100,17862041,750,750,750,750,6288
|
|
20240722,101000,13146041,752,752,752,752,52
|
|
20240722,100900,13106937,752,752,752,752,0
|
|
20240722,100800,13106937,752,753,753,752,60
|
|
20240722,100700,13061807,750,750,750,750,0
|
|
20240722,100600,13061807,750,750,750,750,1
|
|
20240722,100500,13061057,753,753,753,753,2
|
|
20240722,100400,13059551,753,753,753,753,4
|
|
20240722,100300,13056539,753,753,753,753,5
|
|
20240722,100200,13052774,753,753,753,750,4
|
|
20240722,100100,13049765,753,753,753,753,2
|
|
20240722,100000,13048259,750,752,752,750,2473
|
|
20240722,095900,11192339,754,754,754,754,0
|
|
20240722,095800,11192339,754,754,754,754,0
|
|
20240722,095700,11192339,754,754,754,754,48
|
|
20240722,095600,11156147,754,754,754,754,4
|
|
20240722,095500,11153131,751,751,751,751,0
|
|
20240722,095400,11153131,751,751,751,751,0
|
|
20240722,095300,11153131,751,751,751,751,0
|
|
20240722,095200,11153131,751,752,752,751,283
|
|
20240722,095100,10940597,754,754,754,754,0
|
|
20240722,095000,10940597,754,754,754,754,0
|
|
20240722,094900,10940597,754,754,754,754,6
|
|
20240722,094800,10936073,754,754,754,754,26
|
|
20240722,094700,10916469,754,754,754,754,1
|
|
20240722,094600,10915715,754,754,754,754,0
|
|
20240722,094500,10915715,754,754,754,754,10
|
|
20240722,094400,10908175,754,754,754,754,11
|
|
20240722,094300,10899881,754,754,754,753,3
|
|
20240722,094200,10897620,754,754,754,750,207
|
|
20240722,094100,10742342,755,755,755,755,11
|
|
20240722,094000,10734037,755,754,755,754,577
|
|
20240722,093900,10298912,754,754,754,754,3
|
|
20240722,093800,10296650,754,755,755,754,12
|
|
20240722,093700,10287601,755,755,755,755,0
|
|
20240722,093600,10287601,755,755,755,755,2
|
|
20240722,093500,10286091,755,755,755,755,2
|
|
20240722,093400,10284581,750,750,750,750,0
|
|
20240722,093300,10284581,750,750,750,750,0
|
|
20240722,093200,10284581,750,750,750,750,0
|
|
20240722,093100,10284581,750,750,750,750,8001
|
|
20240722,093000,4283831,750,750,750,750,0
|
|
20240722,092900,4283831,750,750,750,750,0
|
|
20240722,092800,4283831,750,750,750,750,1
|
|
20240722,092700,4283081,755,755,755,755,0
|
|
20240722,092600,4283081,755,755,755,755,265
|
|
20240722,092500,4083006,754,754,754,754,0
|
|
20240722,092400,4083006,754,755,755,754,285
|
|
20240722,092300,3868031,756,755,756,755,671
|
|
20240722,092200,3361425,754,754,754,754,0
|
|
20240722,092100,3361425,754,754,754,754,4
|
|
20240722,092000,3358409,755,755,755,755,755
|
|
20240722,091900,2788384,755,755,755,755,10
|
|
20240722,091800,2780834,755,754,755,754,151
|
|
20240722,091700,2666979,755,755,755,755,0
|
|
20240722,091600,2666979,755,755,755,755,1
|
|
20240722,091500,2666224,753,753,753,753,100
|
|
20240722,091400,2590924,756,756,756,756,0
|
|
20240722,091300,2590924,756,756,756,756,0
|
|
20240722,091200,2590924,756,756,756,756,0
|
|
20240722,091100,2590924,756,756,756,756,0
|
|
20240722,091000,2590924,756,756,756,756,0
|
|
20240722,090900,2590924,756,756,756,756,0
|
|
20240722,090800,2590924,756,747,756,747,600
|
|
20240722,090700,2140787,743,747,747,743,1823
|
|
20240722,090600,786106,743,749,749,743,1000
|
|
20240722,090500,42796,750,750,750,750,3
|
|
20240722,090400,40546,750,750,750,750,3
|
|
20240722,090300,38296,750,750,750,750,0
|
|
20240722,090200,38296,750,750,750,750,5
|
|
20240722,090100,34546,751,751,751,751,0
|
|
20240722,090000,34546,751,751,751,751,45
|