612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190900,54532330,748,748,748,748,2236
|
|
20240724,190800,54532330,748,748,748,748,0
|
|
20240724,190700,54532330,748,748,748,748,0
|
|
20240724,190600,54532330,748,748,748,748,0
|
|
20240724,190500,54532330,748,748,748,748,0
|
|
20240724,190400,54532330,748,748,748,748,0
|
|
20240724,190300,54532330,748,748,748,748,0
|
|
20240724,190200,54532330,748,748,748,748,0
|
|
20240724,190100,54532330,748,748,748,748,0
|
|
20240724,190000,54532330,748,748,748,748,0
|
|
20240724,185900,54532330,748,748,748,748,0
|
|
20240724,185800,54532330,748,748,748,748,0
|
|
20240724,185700,54532330,748,748,748,748,0
|
|
20240724,185600,54532330,748,748,748,748,0
|
|
20240724,185500,54532330,748,748,748,748,0
|
|
20240724,185400,54532330,748,748,748,748,0
|
|
20240724,185300,54532330,748,748,748,748,0
|
|
20240724,185200,54532330,748,748,748,748,0
|
|
20240724,185100,54532330,748,748,748,748,0
|
|
20240724,185000,54532330,748,748,748,748,0
|
|
20240724,184900,54532330,748,748,748,748,0
|
|
20240724,184800,54532330,748,748,748,748,0
|
|
20240724,184700,54532330,748,748,748,748,0
|
|
20240724,184600,54532330,748,748,748,748,0
|
|
20240724,184500,54532330,748,748,748,748,0
|
|
20240724,184400,54532330,748,748,748,748,0
|
|
20240724,184300,54532330,748,748,748,748,0
|
|
20240724,184200,54532330,748,748,748,748,0
|
|
20240724,184100,54532330,748,748,748,748,0
|
|
20240724,184000,54532330,748,748,748,748,0
|
|
20240724,183900,54532330,748,748,748,748,2236
|
|
20240724,183800,54532330,748,748,748,748,0
|
|
20240724,183700,54532330,748,748,748,748,0
|
|
20240724,183600,54532330,748,748,748,748,0
|
|
20240724,183500,54532330,748,748,748,748,0
|
|
20240724,183400,54532330,748,748,748,748,0
|
|
20240724,183300,54532330,748,748,748,748,0
|
|
20240724,183200,54532330,748,748,748,748,0
|
|
20240724,183100,54532330,748,748,748,748,0
|
|
20240724,183000,54532330,748,748,748,748,0
|
|
20240724,182900,54532330,748,748,748,748,0
|
|
20240724,182800,54532330,748,748,748,748,0
|
|
20240724,182700,54532330,748,748,748,748,0
|
|
20240724,182600,54532330,748,748,748,748,0
|
|
20240724,182500,54532330,748,748,748,748,0
|
|
20240724,182400,54532330,748,748,748,748,0
|
|
20240724,182300,54532330,748,748,748,748,0
|
|
20240724,182200,54532330,748,748,748,748,0
|
|
20240724,182100,54532330,748,748,748,748,0
|
|
20240724,182000,54532330,748,748,748,748,0
|
|
20240724,181900,54532330,748,748,748,748,0
|
|
20240724,181800,54532330,748,748,748,748,0
|
|
20240724,181700,54532330,748,748,748,748,0
|
|
20240724,181600,54532330,748,748,748,748,0
|
|
20240724,181500,54532330,748,748,748,748,0
|
|
20240724,181400,54532330,748,748,748,748,0
|
|
20240724,181300,54532330,748,748,748,748,0
|
|
20240724,181200,54532330,748,748,748,748,0
|
|
20240724,181100,54532330,748,748,748,748,0
|
|
20240724,181000,54532330,748,748,748,748,0
|
|
20240724,180900,54532330,748,748,748,748,2236
|
|
20240724,180800,54532330,748,748,748,748,0
|
|
20240724,180700,54532330,748,748,748,748,0
|
|
20240724,180600,54532330,748,748,748,748,0
|
|
20240724,180500,54532330,748,748,748,748,0
|
|
20240724,180400,54532330,748,748,748,748,0
|
|
20240724,180300,54532330,748,748,748,748,0
|
|
20240724,180200,54532330,748,748,748,748,0
|
|
20240724,180100,54532330,748,748,748,748,0
|
|
20240724,180000,54532330,748,748,748,748,0
|
|
20240724,175900,54532330,748,748,748,748,0
|
|
20240724,175800,54532330,748,748,748,748,0
|
|
20240724,175700,54532330,748,748,748,748,0
|
|
20240724,175600,54532330,748,748,748,748,0
|
|
20240724,175500,54532330,748,748,748,748,0
|
|
20240724,175400,54532330,748,748,748,748,0
|
|
20240724,175300,54532330,748,748,748,748,0
|
|
20240724,175200,54532330,748,748,748,748,0
|
|
20240724,175100,54532330,748,748,748,748,0
|
|
20240724,175000,54532330,748,748,748,748,0
|
|
20240724,174900,54532330,748,748,748,748,0
|
|
20240724,174800,54532330,748,748,748,748,0
|
|
20240724,174700,54532330,748,748,748,748,0
|
|
20240724,174600,54532330,748,748,748,748,0
|
|
20240724,174500,54532330,748,748,748,748,0
|
|
20240724,174400,54532330,748,748,748,748,0
|
|
20240724,174300,54532330,748,748,748,748,0
|
|
20240724,174200,54532330,748,748,748,748,0
|
|
20240724,174100,54532330,748,748,748,748,0
|
|
20240724,174000,54532330,748,748,748,748,0
|
|
20240724,173900,54532330,748,748,748,748,2236
|
|
20240724,173800,54532330,748,748,748,748,0
|
|
20240724,173700,54532330,748,748,748,748,0
|
|
20240724,173600,54532330,748,748,748,748,0
|
|
20240724,173500,54532330,748,748,748,748,0
|
|
20240724,173400,54532330,748,748,748,748,0
|
|
20240724,173300,54532330,748,748,748,748,0
|
|
20240724,173200,54532330,748,748,748,748,0
|
|
20240724,173100,54532330,748,748,748,748,0
|
|
20240724,173000,54532330,748,748,748,748,0
|
|
20240724,172900,54532330,748,748,748,748,0
|
|
20240724,172800,54532330,748,748,748,748,0
|
|
20240724,172700,54532330,748,748,748,748,0
|
|
20240724,172600,54532330,748,748,748,748,0
|
|
20240724,172500,54532330,748,748,748,748,0
|
|
20240724,172400,54532330,748,748,748,748,0
|
|
20240724,172300,54532330,748,748,748,748,0
|
|
20240724,172200,54532330,748,748,748,748,0
|
|
20240724,172100,54532330,748,748,748,748,0
|
|
20240724,172000,54532330,748,748,748,748,0
|
|
20240724,171900,54532330,748,748,748,748,0
|
|
20240724,171800,54532330,748,748,748,748,0
|
|
20240724,171700,54532330,748,748,748,748,0
|
|
20240724,171600,54532330,748,748,748,748,0
|
|
20240724,171500,54532330,748,748,748,748,0
|
|
20240724,171400,54532330,748,748,748,748,0
|
|
20240724,171300,54532330,748,748,748,748,0
|
|
20240724,171200,54532330,748,748,748,748,0
|
|
20240724,171100,54532330,748,748,748,748,0
|
|
20240724,171000,54532330,748,748,748,748,0
|
|
20240724,170900,54532330,748,748,748,748,2236
|
|
20240724,170800,54532330,748,748,748,748,0
|
|
20240724,170700,54532330,748,748,748,748,0
|
|
20240724,170600,54532330,748,748,748,748,0
|
|
20240724,170500,54532330,748,748,748,748,0
|
|
20240724,170400,54532330,748,748,748,748,0
|
|
20240724,170300,54532330,748,748,748,748,0
|
|
20240724,170200,54532330,748,748,748,748,0
|
|
20240724,170100,54532330,748,748,748,748,0
|
|
20240724,170000,54532330,748,748,748,748,0
|
|
20240724,165900,54532330,748,748,748,748,0
|
|
20240724,165800,54532330,748,748,748,748,0
|
|
20240724,165700,54532330,748,748,748,748,0
|
|
20240724,165600,54532330,748,748,748,748,0
|
|
20240724,165500,54532330,748,748,748,748,0
|
|
20240724,165400,54532330,748,748,748,748,0
|
|
20240724,165300,54532330,748,748,748,748,0
|
|
20240724,165200,54532330,748,748,748,748,0
|
|
20240724,165100,54532330,748,748,748,748,0
|
|
20240724,165000,54532330,748,748,748,748,0
|
|
20240724,164900,54532330,748,748,748,748,0
|
|
20240724,164800,54532330,748,748,748,748,0
|
|
20240724,164700,54532330,748,748,748,748,0
|
|
20240724,164600,54532330,748,748,748,748,0
|
|
20240724,164500,54532330,748,748,748,748,0
|
|
20240724,164400,54532330,748,748,748,748,0
|
|
20240724,164300,54532330,748,748,748,748,0
|
|
20240724,164200,54532330,748,748,748,748,0
|
|
20240724,164100,54532330,748,748,748,748,0
|
|
20240724,164000,54532330,748,748,748,748,0
|
|
20240724,163900,54532330,748,748,748,748,2236
|
|
20240724,163800,54532330,748,748,748,748,0
|
|
20240724,163700,54532330,748,748,748,748,0
|
|
20240724,163600,54532330,748,748,748,748,0
|
|
20240724,163500,54532330,748,748,748,748,0
|
|
20240724,163400,54532330,748,748,748,748,0
|
|
20240724,163300,54532330,748,748,748,748,0
|
|
20240724,163200,54532330,748,748,748,748,0
|
|
20240724,163100,54532330,748,748,748,748,0
|
|
20240724,163000,54532330,748,748,748,748,0
|
|
20240724,162900,54532330,748,748,748,748,0
|
|
20240724,162800,54532330,748,748,748,748,0
|
|
20240724,162700,54532330,748,748,748,748,0
|
|
20240724,162600,54532330,748,748,748,748,0
|
|
20240724,162500,54532330,748,748,748,748,0
|
|
20240724,162400,54532330,748,748,748,748,0
|
|
20240724,162300,54532330,748,748,748,748,0
|
|
20240724,162200,54532330,748,748,748,748,0
|
|
20240724,162100,54532330,748,748,748,748,0
|
|
20240724,162000,54532330,748,748,748,748,0
|
|
20240724,161900,54532330,748,748,748,748,0
|
|
20240724,161800,54532330,748,748,748,748,0
|
|
20240724,161700,54532330,748,748,748,748,0
|
|
20240724,161600,54532330,748,748,748,748,0
|
|
20240724,161500,54532330,748,748,748,748,0
|
|
20240724,161400,54532330,748,748,748,748,0
|
|
20240724,161300,54532330,748,748,748,748,0
|
|
20240724,161200,54532330,748,748,748,748,0
|
|
20240724,161100,54532330,748,748,748,748,0
|
|
20240724,161000,54532330,748,748,748,748,0
|
|
20240724,160900,54532330,748,748,748,748,2236
|
|
20240724,160800,54532330,748,748,748,748,0
|
|
20240724,160700,54532330,748,748,748,748,0
|
|
20240724,160600,54532330,748,748,748,748,0
|
|
20240724,160500,54532330,748,748,748,748,0
|
|
20240724,160400,54532330,748,748,748,748,0
|
|
20240724,160300,54532330,748,748,748,748,0
|
|
20240724,160200,54532330,748,748,748,748,0
|
|
20240724,160100,54532330,748,748,748,748,0
|
|
20240724,160000,54532330,748,748,748,748,0
|
|
20240724,155900,54532330,748,748,748,748,0
|
|
20240724,155800,54532330,748,748,748,748,0
|
|
20240724,155700,54532330,748,748,748,748,0
|
|
20240724,155600,54532330,748,748,748,748,0
|
|
20240724,155500,54532330,748,748,748,748,0
|
|
20240724,155400,54532330,748,748,748,748,0
|
|
20240724,155300,54532330,748,748,748,748,0
|
|
20240724,155200,54532330,748,748,748,748,0
|
|
20240724,155100,54532330,748,748,748,748,0
|
|
20240724,155000,54532330,748,748,748,748,0
|
|
20240724,154900,54532330,748,748,748,748,0
|
|
20240724,154800,54532330,748,748,748,748,0
|
|
20240724,154700,54532330,748,748,748,748,0
|
|
20240724,154600,54532330,748,748,748,748,0
|
|
20240724,154500,54532330,748,748,748,748,0
|
|
20240724,154400,54532330,748,748,748,748,0
|
|
20240724,154300,54532330,748,748,748,748,0
|
|
20240724,154200,54532330,748,748,748,748,0
|
|
20240724,154100,54532330,748,748,748,748,0
|
|
20240724,154000,54532330,748,748,748,748,0
|
|
20240724,153900,54532330,748,748,748,748,2236
|
|
20240724,153800,54532330,748,748,748,748,0
|
|
20240724,153700,54532330,748,748,748,748,0
|
|
20240724,153600,54532330,748,748,748,748,0
|
|
20240724,153500,54532330,748,748,748,748,0
|
|
20240724,153400,54532330,748,748,748,748,0
|
|
20240724,153300,54532330,748,748,748,748,0
|
|
20240724,153200,54532330,748,748,748,748,0
|
|
20240724,153100,54532330,748,748,748,748,0
|
|
20240724,153000,54532330,748,748,748,748,2236
|
|
20240724,152900,52859802,750,750,750,750,0
|
|
20240724,152800,52859802,750,750,750,750,0
|
|
20240724,152700,52859802,750,750,750,750,0
|
|
20240724,152600,52859802,750,750,750,750,0
|
|
20240724,152500,52859802,750,750,750,750,0
|
|
20240724,152400,52859802,750,750,750,750,0
|
|
20240724,152300,52859802,750,750,750,750,0
|
|
20240724,152200,52859802,750,750,750,750,0
|
|
20240724,152100,52859802,750,750,750,750,0
|
|
20240724,152000,52859802,750,750,750,750,0
|
|
20240724,151900,52859802,750,750,750,750,0
|
|
20240724,151800,52859802,750,749,750,749,71
|
|
20240724,151700,52806622,750,750,750,750,1
|
|
20240724,151600,52805872,748,748,748,748,0
|
|
20240724,151500,52805872,748,748,748,748,2000
|
|
20240724,151400,51309872,750,750,750,750,30
|
|
20240724,151300,51287372,748,750,750,748,99
|
|
20240724,151200,51213314,750,749,750,748,4001
|
|
20240724,151100,48220531,750,750,750,750,0
|
|
20240724,151000,48220531,750,750,750,750,53
|
|
20240724,150900,48180781,750,750,750,750,0
|
|
20240724,150800,48180781,750,750,750,749,36
|
|
20240724,150700,48153786,750,750,750,750,0
|
|
20240724,150600,48153786,750,750,750,750,0
|
|
20240724,150500,48153786,750,750,750,750,0
|
|
20240724,150400,48153786,750,750,750,750,0
|
|
20240724,150300,48153786,750,749,750,749,2
|
|
20240724,150200,48152287,749,749,749,749,11
|
|
20240724,150100,48144048,749,750,750,749,109
|
|
20240724,150000,48062387,751,751,751,751,0
|
|
20240724,145900,48062387,751,751,751,751,1
|
|
20240724,145800,48061636,749,749,749,749,0
|
|
20240724,145700,48061636,749,749,749,749,30
|
|
20240724,145600,48039166,749,749,749,749,0
|
|
20240724,145500,48039166,749,749,749,749,100
|
|
20240724,145400,47964266,751,751,751,751,0
|
|
20240724,145300,47964266,751,751,751,751,0
|
|
20240724,145200,47964266,751,751,751,751,0
|
|
20240724,145100,47964266,751,751,751,751,1
|
|
20240724,145000,47963515,751,751,751,751,0
|
|
20240724,144900,47963515,751,750,751,750,20
|
|
20240724,144800,47948513,750,750,750,750,0
|
|
20240724,144700,47948513,750,750,750,750,4
|
|
20240724,144600,47945513,750,750,750,750,0
|
|
20240724,144500,47945513,750,750,750,750,0
|
|
20240724,144400,47945513,750,750,750,750,0
|
|
20240724,144300,47945513,750,750,750,748,276
|
|
20240724,144200,47738763,748,749,749,748,125
|
|
20240724,144100,47645259,750,748,750,748,305
|
|
20240724,144000,47417009,750,750,750,750,0
|
|
20240724,143900,47417009,750,750,750,750,0
|
|
20240724,143800,47417009,750,750,750,750,0
|
|
20240724,143700,47417009,750,750,750,750,2
|
|
20240724,143600,47415509,749,749,749,749,41
|
|
20240724,143500,47384800,748,748,748,748,0
|
|
20240724,143400,47384800,748,749,749,748,404
|
|
20240724,143300,47082211,749,749,749,749,0
|
|
20240724,143200,47082211,749,749,749,749,0
|
|
20240724,143100,47082211,749,749,749,749,0
|
|
20240724,143000,47082211,749,749,749,749,0
|
|
20240724,142900,47082211,749,749,749,749,0
|
|
20240724,142800,47082211,749,748,749,748,2
|
|
20240724,142700,47080714,749,749,749,749,0
|
|
20240724,142600,47080714,749,749,749,749,0
|
|
20240724,142500,47080714,749,749,749,749,0
|
|
20240724,142400,47080714,749,749,749,749,62
|
|
20240724,142300,47034276,749,749,749,749,0
|
|
20240724,142200,47034276,749,749,749,749,1049
|
|
20240724,142100,46248575,748,748,748,748,255
|
|
20240724,142000,46057835,746,749,749,746,13746
|
|
20240724,141900,35793683,749,749,749,749,0
|
|
20240724,141800,35793683,749,749,749,749,1
|
|
20240724,141700,35792934,749,749,749,749,80
|
|
20240724,141600,35733014,749,749,749,749,10
|
|
20240724,141500,35725524,749,749,749,749,310
|
|
20240724,141400,35493334,750,750,750,750,0
|
|
20240724,141300,35493334,750,750,750,750,0
|
|
20240724,141200,35493334,750,750,750,750,0
|
|
20240724,141100,35493334,750,750,750,750,0
|
|
20240724,141000,35493334,750,750,750,750,0
|
|
20240724,140900,35493334,750,750,750,750,0
|
|
20240724,140800,35493334,750,750,750,750,0
|
|
20240724,140700,35493334,750,750,750,750,2
|
|
20240724,140600,35491834,750,750,750,750,0
|
|
20240724,140500,35491834,750,750,750,750,1
|
|
20240724,140400,35491084,748,748,748,748,0
|
|
20240724,140300,35491084,748,748,748,748,1
|
|
20240724,140200,35490336,750,750,750,750,0
|
|
20240724,140100,35490336,750,750,750,750,0
|
|
20240724,140000,35490336,750,750,750,750,2
|
|
20240724,135900,35488836,748,749,749,748,1574
|
|
20240724,135800,34310924,749,749,749,749,2000
|
|
20240724,135700,32812924,750,750,750,750,0
|
|
20240724,135600,32812924,750,750,750,750,10
|
|
20240724,135500,32805424,750,750,750,750,100
|
|
20240724,135400,32730424,750,750,750,750,170
|
|
20240724,135300,32602924,750,750,750,750,0
|
|
20240724,135200,32602924,750,750,750,750,70
|
|
20240724,135100,32550424,750,750,750,750,20
|
|
20240724,135000,32535424,750,750,750,750,0
|
|
20240724,134900,32535424,750,750,750,750,11
|
|
20240724,134800,32527174,750,750,750,750,207
|
|
20240724,134700,32371924,750,750,750,750,1
|
|
20240724,134600,32371174,750,750,750,750,0
|
|
20240724,134500,32371174,750,750,750,750,0
|
|
20240724,134400,32371174,750,750,750,750,19
|
|
20240724,134300,32356924,750,750,750,750,100
|
|
20240724,134200,32281924,750,750,750,750,310
|
|
20240724,134100,32049424,750,750,750,750,605
|
|
20240724,134000,31595674,750,750,750,750,20
|
|
20240724,133900,31580674,750,750,750,750,0
|
|
20240724,133800,31580674,750,750,750,750,1
|
|
20240724,133700,31579924,750,751,751,750,1945
|
|
20240724,133600,30121147,751,751,751,751,0
|
|
20240724,133500,30121147,751,751,751,751,1
|
|
20240724,133400,30120396,753,753,753,753,9
|
|
20240724,133300,30113619,753,753,753,753,1
|
|
20240724,133200,30112866,753,753,753,753,0
|
|
20240724,133100,30112866,753,753,753,753,0
|
|
20240724,133000,30112866,753,753,753,753,0
|
|
20240724,132900,30112866,753,753,753,753,0
|
|
20240724,132800,30112866,753,753,753,753,0
|
|
20240724,132700,30112866,753,753,753,753,15
|
|
20240724,132600,30101571,753,753,753,753,0
|
|
20240724,132500,30101571,753,753,753,753,1
|
|
20240724,132400,30100818,754,754,754,754,0
|
|
20240724,132300,30100818,754,754,754,754,0
|
|
20240724,132200,30100818,754,754,754,754,1
|
|
20240724,132100,30100064,750,750,750,750,0
|
|
20240724,132000,30100064,750,750,750,750,0
|
|
20240724,131900,30100064,750,752,752,750,2381
|
|
20240724,131800,28314133,754,754,754,754,0
|
|
20240724,131700,28314133,754,754,754,754,0
|
|
20240724,131600,28314133,754,754,754,754,0
|
|
20240724,131500,28314133,754,754,754,754,0
|
|
20240724,131400,28314133,754,754,754,754,0
|
|
20240724,131300,28314133,754,754,754,754,0
|
|
20240724,131200,28314133,754,754,754,754,0
|
|
20240724,131100,28314133,754,754,754,754,100
|
|
20240724,131000,28238733,754,754,754,754,27
|
|
20240724,130900,28218375,754,754,754,754,0
|
|
20240724,130800,28218375,754,754,754,754,0
|
|
20240724,130700,28218375,754,754,754,754,0
|
|
20240724,130600,28218375,754,754,754,754,0
|
|
20240724,130500,28218375,754,754,754,754,0
|
|
20240724,130400,28218375,754,753,754,753,20
|
|
20240724,130300,28203296,754,754,754,754,0
|
|
20240724,130200,28203296,754,754,754,754,0
|
|
20240724,130100,28203296,754,754,754,754,0
|
|
20240724,130000,28203296,754,751,754,751,339
|
|
20240724,125900,27948704,751,753,753,751,1710
|
|
20240724,125800,26663768,753,753,753,753,100
|
|
20240724,125700,26588468,754,754,754,754,6
|
|
20240724,125600,26583944,753,753,753,753,0
|
|
20240724,125500,26583944,753,753,753,753,29
|
|
20240724,125400,26562107,753,753,753,753,0
|
|
20240724,125300,26562107,753,753,753,753,1
|
|
20240724,125200,26561354,754,754,754,754,0
|
|
20240724,125100,26561354,754,754,754,754,0
|
|
20240724,125000,26561354,754,754,754,754,0
|
|
20240724,124900,26561354,754,754,754,754,21
|
|
20240724,124800,26545520,754,754,754,754,0
|
|
20240724,124700,26545520,754,754,754,754,66
|
|
20240724,124600,26495756,754,754,754,754,0
|
|
20240724,124500,26495756,754,754,754,754,0
|
|
20240724,124400,26495756,754,754,754,754,0
|
|
20240724,124300,26495756,754,754,754,754,0
|
|
20240724,124200,26495756,754,754,754,754,0
|
|
20240724,124100,26495756,754,754,754,754,100
|
|
20240724,124000,26420356,754,754,754,754,0
|
|
20240724,123900,26420356,754,754,754,754,0
|
|
20240724,123800,26420356,754,754,754,754,0
|
|
20240724,123700,26420356,754,754,754,754,278
|
|
20240724,123600,26210744,754,754,754,754,0
|
|
20240724,123500,26210744,754,754,754,754,1
|
|
20240724,123400,26209990,755,755,755,755,9
|
|
20240724,123300,26203195,755,755,755,755,0
|
|
20240724,123200,26203195,755,755,755,755,0
|
|
20240724,123100,26203195,755,755,755,755,0
|
|
20240724,123000,26203195,755,755,755,755,0
|
|
20240724,122900,26203195,755,755,755,755,2
|
|
20240724,122800,26201685,751,751,751,751,0
|
|
20240724,122700,26201685,751,751,751,751,0
|
|
20240724,122600,26201685,751,751,751,751,556
|
|
20240724,122500,25784129,750,752,752,750,4044
|
|
20240724,122400,22748171,752,752,752,752,0
|
|
20240724,122300,22748171,752,752,752,752,8
|
|
20240724,122200,22742155,752,752,752,752,1
|
|
20240724,122100,22741403,752,752,752,752,2488
|
|
20240724,122000,20870427,753,754,754,753,1512
|
|
20240724,121900,19731712,754,754,754,754,31
|
|
20240724,121800,19708338,755,755,755,755,0
|
|
20240724,121700,19708338,755,755,755,755,0
|
|
20240724,121600,19708338,755,755,755,755,0
|
|
20240724,121500,19708338,755,755,755,755,0
|
|
20240724,121400,19708338,755,755,755,755,0
|
|
20240724,121300,19708338,755,755,755,755,0
|
|
20240724,121200,19708338,755,755,755,755,104
|
|
20240724,121100,19629818,757,757,757,757,0
|
|
20240724,121000,19629818,757,757,757,757,0
|
|
20240724,120900,19629818,757,757,757,757,0
|
|
20240724,120800,19629818,757,757,757,757,0
|
|
20240724,120700,19629818,757,757,757,757,0
|
|
20240724,120600,19629818,757,757,757,757,10
|
|
20240724,120500,19622248,757,757,757,757,0
|
|
20240724,120400,19622248,757,757,757,757,0
|
|
20240724,120300,19622248,757,757,757,757,1
|
|
20240724,120200,19621491,755,755,755,755,25
|
|
20240724,120100,19602616,755,755,755,755,0
|
|
20240724,120000,19602616,755,755,755,755,0
|
|
20240724,115900,19602616,755,755,755,755,0
|
|
20240724,115800,19602616,755,755,755,755,5
|
|
20240724,115700,19598841,757,757,757,757,0
|
|
20240724,115600,19598841,757,757,757,757,0
|
|
20240724,115500,19598841,757,757,757,757,10
|
|
20240724,115400,19591271,757,757,757,757,60
|
|
20240724,115300,19545851,757,757,757,757,0
|
|
20240724,115200,19545851,757,757,757,757,0
|
|
20240724,115100,19545851,757,757,757,757,0
|
|
20240724,115000,19545851,757,757,757,757,6
|
|
20240724,114900,19541309,757,757,757,757,0
|
|
20240724,114800,19541309,757,757,757,757,0
|
|
20240724,114700,19541309,757,757,757,757,0
|
|
20240724,114600,19541309,757,757,757,757,0
|
|
20240724,114500,19541309,757,757,757,757,0
|
|
20240724,114400,19541309,757,757,757,757,0
|
|
20240724,114300,19541309,757,757,757,757,0
|
|
20240724,114200,19541309,757,757,757,757,0
|
|
20240724,114100,19541309,757,757,757,757,0
|
|
20240724,114000,19541309,757,757,757,757,1
|
|
20240724,113900,19540552,757,757,757,757,0
|
|
20240724,113800,19540552,757,757,757,757,600
|
|
20240724,113700,19086352,757,757,757,757,0
|
|
20240724,113600,19086352,757,757,757,757,5
|
|
20240724,113500,19082567,752,752,752,752,728
|
|
20240724,113400,18535111,757,757,757,757,0
|
|
20240724,113300,18535111,757,757,757,757,0
|
|
20240724,113200,18535111,757,757,757,757,7
|
|
20240724,113100,18529812,757,757,757,757,76
|
|
20240724,113000,18472280,757,757,757,757,0
|
|
20240724,112900,18472280,757,757,757,757,0
|
|
20240724,112800,18472280,757,757,757,757,652
|
|
20240724,112700,17978716,757,757,757,757,0
|
|
20240724,112600,17978716,757,752,757,752,139
|
|
20240724,112500,17874183,756,756,756,756,1
|
|
20240724,112400,17873427,751,755,755,751,5000
|
|
20240724,112300,14115309,755,755,755,755,0
|
|
20240724,112200,14115309,755,755,755,755,0
|
|
20240724,112100,14115309,755,755,755,755,44
|
|
20240724,112000,14082089,756,756,756,756,0
|
|
20240724,111900,14082089,756,757,757,756,250
|
|
20240724,111800,13893000,757,757,757,757,0
|
|
20240724,111700,13893000,757,757,757,757,0
|
|
20240724,111600,13893000,757,757,757,757,0
|
|
20240724,111500,13893000,757,757,757,757,0
|
|
20240724,111400,13893000,757,757,757,757,0
|
|
20240724,111300,13893000,757,757,757,757,0
|
|
20240724,111200,13893000,757,757,757,757,0
|
|
20240724,111100,13893000,757,757,757,757,0
|
|
20240724,111000,13893000,757,757,757,757,240
|
|
20240724,110900,13711320,757,757,757,757,50
|
|
20240724,110800,13673470,758,758,758,758,0
|
|
20240724,110700,13673470,758,758,758,758,300
|
|
20240724,110600,13446070,758,758,758,758,0
|
|
20240724,110500,13446070,758,758,758,758,0
|
|
20240724,110400,13446070,758,758,758,758,0
|
|
20240724,110300,13446070,758,758,758,758,800
|
|
20240724,110200,12839670,758,758,758,758,500
|
|
20240724,110100,12460670,758,758,758,758,0
|
|
20240724,110000,12460670,758,758,758,758,0
|
|
20240724,105900,12460670,758,758,758,758,0
|
|
20240724,105800,12460670,758,758,758,758,0
|
|
20240724,105700,12460670,758,758,758,758,0
|
|
20240724,105600,12460670,758,758,758,758,0
|
|
20240724,105500,12460670,758,758,758,758,300
|
|
20240724,105400,12233270,758,758,758,758,200
|
|
20240724,105300,12081670,758,758,758,758,0
|
|
20240724,105200,12081670,758,758,758,758,0
|
|
20240724,105100,12081670,758,759,759,758,149
|
|
20240724,105000,11968629,760,760,760,760,0
|
|
20240724,104900,11968629,760,760,760,760,0
|
|
20240724,104800,11968629,760,760,760,760,109
|
|
20240724,104700,11885789,760,760,760,760,304
|
|
20240724,104600,11654749,759,759,759,759,0
|
|
20240724,104500,11654749,759,759,759,759,1
|
|
20240724,104400,11653990,759,759,759,759,283
|
|
20240724,104300,11439193,759,759,759,759,1
|
|
20240724,104200,11438434,759,759,759,759,0
|
|
20240724,104100,11438434,759,759,759,759,0
|
|
20240724,104000,11438434,759,759,759,759,0
|
|
20240724,103900,11438434,759,759,759,759,0
|
|
20240724,103800,11438434,759,759,759,759,1
|
|
20240724,103700,11437675,760,759,760,759,57
|
|
20240724,103600,11394356,760,760,760,760,0
|
|
20240724,103500,11394356,760,760,760,760,0
|
|
20240724,103400,11394356,760,760,760,760,76
|
|
20240724,103300,11336596,761,761,761,761,0
|
|
20240724,103200,11336596,761,761,761,761,10
|
|
20240724,103100,11328986,761,761,761,761,0
|
|
20240724,103000,11328986,761,761,761,761,0
|
|
20240724,102900,11328986,761,761,761,761,0
|
|
20240724,102800,11328986,761,761,761,761,0
|
|
20240724,102700,11328986,761,761,761,761,0
|
|
20240724,102600,11328986,761,761,761,761,2
|
|
20240724,102500,11327464,760,760,760,760,0
|
|
20240724,102400,11327464,760,760,760,760,10
|
|
20240724,102300,11319864,761,761,761,761,0
|
|
20240724,102200,11319864,761,761,761,761,0
|
|
20240724,102100,11319864,761,761,761,761,0
|
|
20240724,102000,11319864,761,761,761,761,0
|
|
20240724,101900,11319864,761,761,761,761,63
|
|
20240724,101800,11271921,761,761,761,761,1
|
|
20240724,101700,11271160,761,761,761,761,0
|
|
20240724,101600,11271160,761,761,761,761,0
|
|
20240724,101500,11271160,761,758,761,758,2001
|
|
20240724,101400,9748525,752,752,752,752,0
|
|
20240724,101300,9748525,752,752,752,752,0
|
|
20240724,101200,9748525,752,760,760,752,4010
|
|
20240724,101100,6729028,761,761,761,761,83
|
|
20240724,101000,6665865,762,762,762,762,2
|
|
20240724,100900,6664341,761,761,761,761,0
|
|
20240724,100800,6664341,761,762,762,761,316
|
|
20240724,100700,6423849,762,762,762,762,0
|
|
20240724,100600,6423849,762,762,762,762,0
|
|
20240724,100500,6423849,762,762,762,762,10
|
|
20240724,100400,6416229,761,761,761,761,0
|
|
20240724,100300,6416229,761,762,762,761,4
|
|
20240724,100200,6413183,762,762,762,762,2
|
|
20240724,100100,6411659,762,761,762,761,6
|
|
20240724,100000,6407091,761,761,761,761,125
|
|
20240724,095900,6311966,763,763,763,763,0
|
|
20240724,095800,6311966,763,763,763,763,0
|
|
20240724,095700,6311966,763,763,763,763,22
|
|
20240724,095600,6295180,763,763,763,763,0
|
|
20240724,095500,6295180,763,763,763,763,0
|
|
20240724,095400,6295180,763,763,763,763,0
|
|
20240724,095300,6295180,763,763,763,763,0
|
|
20240724,095200,6295180,763,763,763,763,0
|
|
20240724,095100,6295180,763,763,763,763,0
|
|
20240724,095000,6295180,763,763,763,763,0
|
|
20240724,094900,6295180,763,763,763,763,7
|
|
20240724,094800,6289839,763,763,763,763,2
|
|
20240724,094700,6288313,763,763,763,763,29
|
|
20240724,094600,6266186,763,763,763,763,1
|
|
20240724,094500,6265423,763,763,763,763,0
|
|
20240724,094400,6265423,763,763,763,763,1
|
|
20240724,094300,6264660,763,763,763,763,7
|
|
20240724,094200,6259319,763,763,763,763,1
|
|
20240724,094100,6258556,763,763,763,763,0
|
|
20240724,094000,6258556,763,763,763,763,1
|
|
20240724,093900,6257793,763,763,763,763,0
|
|
20240724,093800,6257793,763,763,763,763,2
|
|
20240724,093700,6256267,763,763,763,763,22
|
|
20240724,093600,6239481,760,760,760,760,0
|
|
20240724,093500,6239481,760,760,760,760,0
|
|
20240724,093400,6239481,760,760,760,760,0
|
|
20240724,093300,6239481,760,760,760,760,1
|
|
20240724,093200,6238721,760,760,760,760,0
|
|
20240724,093100,6238721,760,760,760,760,1
|
|
20240724,093000,6237961,763,763,763,763,0
|
|
20240724,092900,6237961,763,763,763,763,1
|
|
20240724,092800,6237198,761,761,761,761,0
|
|
20240724,092700,6237198,761,761,761,761,302
|
|
20240724,092600,6007376,761,761,761,761,0
|
|
20240724,092500,6007376,761,763,763,761,11
|
|
20240724,092400,5999003,763,763,763,763,0
|
|
20240724,092300,5999003,763,763,763,763,1
|
|
20240724,092200,5998240,764,764,764,764,1
|
|
20240724,092100,5997476,761,766,766,761,258
|
|
20240724,092000,5800993,765,765,766,765,651
|
|
20240724,091900,5302977,766,766,767,766,2001
|
|
20240724,091800,3770210,766,766,766,766,0
|
|
20240724,091700,3770210,766,766,766,764,3
|
|
20240724,091600,3767914,765,765,765,765,11
|
|
20240724,091500,3759499,767,766,767,766,12
|
|
20240724,091400,3750306,767,767,767,767,100
|
|
20240724,091300,3673606,767,766,767,766,152
|
|
20240724,091200,3557172,766,765,766,765,796
|
|
20240724,091100,2947631,765,764,765,764,5
|
|
20240724,091000,2943810,765,765,765,765,0
|
|
20240724,090900,2943810,765,765,765,765,0
|
|
20240724,090800,2943810,765,765,765,765,1
|
|
20240724,090700,2943045,766,766,766,766,100
|
|
20240724,090600,2866445,766,766,766,766,0
|
|
20240724,090500,2866445,766,766,766,766,20
|
|
20240724,090400,2851125,766,766,766,765,12
|
|
20240724,090300,2841935,765,765,765,765,900
|
|
20240724,090200,2153435,765,763,765,763,804
|
|
20240724,090100,1539179,764,764,764,764,1
|
|
20240724,090000,1538415,765,765,765,765,2011
|