611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190800,33850473,743,743,743,743,5100
|
|
20240822,190700,33850473,743,743,743,743,0
|
|
20240822,190600,33850473,743,743,743,743,0
|
|
20240822,190500,33850473,743,743,743,743,0
|
|
20240822,190400,33850473,743,743,743,743,0
|
|
20240822,190300,33850473,743,743,743,743,0
|
|
20240822,190200,33850473,743,743,743,743,0
|
|
20240822,190100,33850473,743,743,743,743,0
|
|
20240822,190000,33850473,743,743,743,743,0
|
|
20240822,185900,33850473,743,743,743,743,0
|
|
20240822,185800,33850473,743,743,743,743,0
|
|
20240822,185700,33850473,743,743,743,743,0
|
|
20240822,185600,33850473,743,743,743,743,0
|
|
20240822,185500,33850473,743,743,743,743,0
|
|
20240822,185400,33850473,743,743,743,743,0
|
|
20240822,185300,33850473,743,743,743,743,0
|
|
20240822,185200,33850473,743,743,743,743,0
|
|
20240822,185100,33850473,743,743,743,743,0
|
|
20240822,185000,33850473,743,743,743,743,0
|
|
20240822,184900,33850473,743,743,743,743,0
|
|
20240822,184800,33850473,743,743,743,743,0
|
|
20240822,184700,33850473,743,743,743,743,0
|
|
20240822,184600,33850473,743,743,743,743,0
|
|
20240822,184500,33850473,743,743,743,743,0
|
|
20240822,184400,33850473,743,743,743,743,0
|
|
20240822,184300,33850473,743,743,743,743,0
|
|
20240822,184200,33850473,743,743,743,743,0
|
|
20240822,184100,33850473,743,743,743,743,0
|
|
20240822,184000,33850473,743,743,743,743,0
|
|
20240822,183900,33850473,743,743,743,743,0
|
|
20240822,183800,33850473,743,743,743,743,5100
|
|
20240822,183700,33850473,743,743,743,743,0
|
|
20240822,183600,33850473,743,743,743,743,0
|
|
20240822,183500,33850473,743,743,743,743,0
|
|
20240822,183400,33850473,743,743,743,743,0
|
|
20240822,183300,33850473,743,743,743,743,0
|
|
20240822,183200,33850473,743,743,743,743,0
|
|
20240822,183100,33850473,743,743,743,743,0
|
|
20240822,183000,33850473,743,743,743,743,0
|
|
20240822,182900,33850473,743,743,743,743,0
|
|
20240822,182800,33850473,743,743,743,743,0
|
|
20240822,182700,33850473,743,743,743,743,0
|
|
20240822,182600,33850473,743,743,743,743,0
|
|
20240822,182500,33850473,743,743,743,743,0
|
|
20240822,182400,33850473,743,743,743,743,0
|
|
20240822,182300,33850473,743,743,743,743,0
|
|
20240822,182200,33850473,743,743,743,743,0
|
|
20240822,182100,33850473,743,743,743,743,0
|
|
20240822,182000,33850473,743,743,743,743,0
|
|
20240822,181900,33850473,743,743,743,743,0
|
|
20240822,181800,33850473,743,743,743,743,0
|
|
20240822,181700,33850473,743,743,743,743,0
|
|
20240822,181600,33850473,743,743,743,743,0
|
|
20240822,181500,33850473,743,743,743,743,0
|
|
20240822,181400,33850473,743,743,743,743,0
|
|
20240822,181300,33850473,743,743,743,743,0
|
|
20240822,181200,33850473,743,743,743,743,0
|
|
20240822,181100,33850473,743,743,743,743,0
|
|
20240822,181000,33850473,743,743,743,743,0
|
|
20240822,180900,33850473,743,743,743,743,0
|
|
20240822,180800,33850473,743,743,743,743,5100
|
|
20240822,180700,33850473,743,743,743,743,0
|
|
20240822,180600,33850473,743,743,743,743,0
|
|
20240822,180500,33850473,743,743,743,743,0
|
|
20240822,180400,33850473,743,743,743,743,0
|
|
20240822,180300,33850473,743,743,743,743,0
|
|
20240822,180200,33850473,743,743,743,743,0
|
|
20240822,180100,33850473,743,743,743,743,0
|
|
20240822,180000,33850473,743,743,743,743,0
|
|
20240822,175900,33850473,743,743,743,743,0
|
|
20240822,175800,33850473,743,743,743,743,0
|
|
20240822,175700,33850473,743,743,743,743,0
|
|
20240822,175600,33850473,743,743,743,743,0
|
|
20240822,175500,33850473,743,743,743,743,0
|
|
20240822,175400,33850473,743,743,743,743,0
|
|
20240822,175300,33850473,743,743,743,743,0
|
|
20240822,175200,33850473,743,743,743,743,0
|
|
20240822,175100,33850473,743,743,743,743,0
|
|
20240822,175000,33850473,743,743,743,743,0
|
|
20240822,174900,33850473,743,743,743,743,0
|
|
20240822,174800,33850473,743,743,743,743,0
|
|
20240822,174700,33850473,743,743,743,743,0
|
|
20240822,174600,33850473,743,743,743,743,0
|
|
20240822,174500,33850473,743,743,743,743,0
|
|
20240822,174400,33850473,743,743,743,743,0
|
|
20240822,174300,33850473,743,743,743,743,0
|
|
20240822,174200,33850473,743,743,743,743,0
|
|
20240822,174100,33850473,743,743,743,743,0
|
|
20240822,174000,33850473,743,743,743,743,0
|
|
20240822,173900,33850473,743,743,743,743,0
|
|
20240822,173800,33850473,743,743,743,743,5100
|
|
20240822,173700,33850473,743,743,743,743,0
|
|
20240822,173600,33850473,743,743,743,743,0
|
|
20240822,173500,33850473,743,743,743,743,0
|
|
20240822,173400,33850473,743,743,743,743,0
|
|
20240822,173300,33850473,743,743,743,743,0
|
|
20240822,173200,33850473,743,743,743,743,0
|
|
20240822,173100,33850473,743,743,743,743,0
|
|
20240822,173000,33850473,743,743,743,743,0
|
|
20240822,172900,33850473,743,743,743,743,0
|
|
20240822,172800,33850473,743,743,743,743,0
|
|
20240822,172700,33850473,743,743,743,743,0
|
|
20240822,172600,33850473,743,743,743,743,0
|
|
20240822,172500,33850473,743,743,743,743,0
|
|
20240822,172400,33850473,743,743,743,743,0
|
|
20240822,172300,33850473,743,743,743,743,0
|
|
20240822,172200,33850473,743,743,743,743,0
|
|
20240822,172100,33850473,743,743,743,743,0
|
|
20240822,172000,33850473,743,743,743,743,0
|
|
20240822,171900,33850473,743,743,743,743,0
|
|
20240822,171800,33850473,743,743,743,743,0
|
|
20240822,171700,33850473,743,743,743,743,0
|
|
20240822,171600,33850473,743,743,743,743,0
|
|
20240822,171500,33850473,743,743,743,743,0
|
|
20240822,171400,33850473,743,743,743,743,0
|
|
20240822,171300,33850473,743,743,743,743,0
|
|
20240822,171200,33850473,743,743,743,743,0
|
|
20240822,171100,33850473,743,743,743,743,0
|
|
20240822,171000,33850473,743,743,743,743,0
|
|
20240822,170900,33850473,743,743,743,743,0
|
|
20240822,170800,33850473,743,743,743,743,5100
|
|
20240822,170700,33850473,743,743,743,743,0
|
|
20240822,170600,33850473,743,743,743,743,0
|
|
20240822,170500,33850473,743,743,743,743,0
|
|
20240822,170400,33850473,743,743,743,743,0
|
|
20240822,170300,33850473,743,743,743,743,0
|
|
20240822,170200,33850473,743,743,743,743,0
|
|
20240822,170100,33850473,743,743,743,743,0
|
|
20240822,170000,33850473,743,743,743,743,0
|
|
20240822,165900,33850473,743,743,743,743,0
|
|
20240822,165800,33850473,743,743,743,743,0
|
|
20240822,165700,33850473,743,743,743,743,0
|
|
20240822,165600,33850473,743,743,743,743,0
|
|
20240822,165500,33850473,743,743,743,743,0
|
|
20240822,165400,33850473,743,743,743,743,0
|
|
20240822,165300,33850473,743,743,743,743,0
|
|
20240822,165200,33850473,743,743,743,743,0
|
|
20240822,165100,33850473,743,743,743,743,0
|
|
20240822,165000,33850473,743,743,743,743,0
|
|
20240822,164900,33850473,743,743,743,743,0
|
|
20240822,164800,33850473,743,743,743,743,0
|
|
20240822,164700,33850473,743,743,743,743,0
|
|
20240822,164600,33850473,743,743,743,743,0
|
|
20240822,164500,33850473,743,743,743,743,0
|
|
20240822,164400,33850473,743,743,743,743,0
|
|
20240822,164300,33850473,743,743,743,743,0
|
|
20240822,164200,33850473,743,743,743,743,0
|
|
20240822,164100,33850473,743,743,743,743,0
|
|
20240822,164000,33850473,743,743,743,743,0
|
|
20240822,163900,33850473,743,743,743,743,0
|
|
20240822,163800,33850473,743,743,743,743,5100
|
|
20240822,163700,33850473,743,743,743,743,0
|
|
20240822,163600,33850473,743,743,743,743,0
|
|
20240822,163500,33850473,743,743,743,743,0
|
|
20240822,163400,33850473,743,743,743,743,0
|
|
20240822,163300,33850473,743,743,743,743,0
|
|
20240822,163200,33850473,743,743,743,743,0
|
|
20240822,163100,33850473,743,743,743,743,0
|
|
20240822,163000,33850473,743,743,743,743,0
|
|
20240822,162900,33850473,743,743,743,743,0
|
|
20240822,162800,33850473,743,743,743,743,0
|
|
20240822,162700,33850473,743,743,743,743,0
|
|
20240822,162600,33850473,743,743,743,743,0
|
|
20240822,162500,33850473,743,743,743,743,0
|
|
20240822,162400,33850473,743,743,743,743,0
|
|
20240822,162300,33850473,743,743,743,743,0
|
|
20240822,162200,33850473,743,743,743,743,0
|
|
20240822,162100,33850473,743,743,743,743,0
|
|
20240822,162000,33850473,743,743,743,743,0
|
|
20240822,161900,33850473,743,743,743,743,0
|
|
20240822,161800,33850473,743,743,743,743,0
|
|
20240822,161700,33850473,743,743,743,743,0
|
|
20240822,161600,33850473,743,743,743,743,0
|
|
20240822,161500,33850473,743,743,743,743,0
|
|
20240822,161400,33850473,743,743,743,743,0
|
|
20240822,161300,33850473,743,743,743,743,0
|
|
20240822,161200,33850473,743,743,743,743,0
|
|
20240822,161100,33850473,743,743,743,743,0
|
|
20240822,161000,33850473,743,743,743,743,0
|
|
20240822,160900,33850473,743,743,743,743,0
|
|
20240822,160800,33850473,743,743,743,743,5100
|
|
20240822,160700,33850473,743,743,743,743,0
|
|
20240822,160600,33850473,743,743,743,743,0
|
|
20240822,160500,33850473,743,743,743,743,0
|
|
20240822,160400,33850473,743,743,743,743,0
|
|
20240822,160300,33850473,743,743,743,743,0
|
|
20240822,160200,33850473,743,743,743,743,0
|
|
20240822,160100,33850473,743,743,743,743,0
|
|
20240822,160000,33850473,743,743,743,743,0
|
|
20240822,155900,33850473,743,743,743,743,0
|
|
20240822,155800,33850473,743,743,743,743,0
|
|
20240822,155700,33850473,743,743,743,743,0
|
|
20240822,155600,33850473,743,743,743,743,0
|
|
20240822,155500,33850473,743,743,743,743,0
|
|
20240822,155400,33850473,743,743,743,743,0
|
|
20240822,155300,33850473,743,743,743,743,0
|
|
20240822,155200,33850473,743,743,743,743,0
|
|
20240822,155100,33850473,743,743,743,743,0
|
|
20240822,155000,33850473,743,743,743,743,0
|
|
20240822,154900,33850473,743,743,743,743,0
|
|
20240822,154800,33850473,743,743,743,743,0
|
|
20240822,154700,33850473,743,743,743,743,0
|
|
20240822,154600,33850473,743,743,743,743,0
|
|
20240822,154500,33850473,743,743,743,743,0
|
|
20240822,154400,33850473,743,743,743,743,0
|
|
20240822,154300,33850473,743,743,743,743,0
|
|
20240822,154200,33850473,743,743,743,743,0
|
|
20240822,154100,33850473,743,743,743,743,0
|
|
20240822,154000,33850473,743,743,743,743,0
|
|
20240822,153900,33850473,743,743,743,743,0
|
|
20240822,153800,33850473,743,743,743,743,5100
|
|
20240822,153700,33850473,743,743,743,743,0
|
|
20240822,153600,33850473,743,743,743,743,0
|
|
20240822,153500,33850473,743,743,743,743,0
|
|
20240822,153400,33850473,743,743,743,743,0
|
|
20240822,153300,33850473,743,743,743,743,0
|
|
20240822,153200,33850473,743,743,743,743,0
|
|
20240822,153100,33850473,743,743,743,743,0
|
|
20240822,153000,33850473,743,743,743,743,5100
|
|
20240822,152900,30061173,746,746,746,746,0
|
|
20240822,152800,30061173,746,746,746,746,0
|
|
20240822,152700,30061173,746,746,746,746,0
|
|
20240822,152600,30061173,746,746,746,746,0
|
|
20240822,152500,30061173,746,746,746,746,0
|
|
20240822,152400,30061173,746,746,746,746,0
|
|
20240822,152300,30061173,746,746,746,746,0
|
|
20240822,152200,30061173,746,746,746,746,0
|
|
20240822,152100,30061173,746,746,746,746,0
|
|
20240822,152000,30061173,746,746,746,746,0
|
|
20240822,151900,30061173,746,746,746,746,2
|
|
20240822,151800,30059681,746,745,746,745,2
|
|
20240822,151700,30058190,746,746,746,746,0
|
|
20240822,151600,30058190,746,746,746,746,2
|
|
20240822,151500,30056698,746,746,746,746,0
|
|
20240822,151400,30056698,746,746,746,746,0
|
|
20240822,151300,30056698,746,746,746,746,0
|
|
20240822,151200,30056698,746,746,746,746,1
|
|
20240822,151100,30055952,744,744,744,744,0
|
|
20240822,151000,30055952,744,744,744,744,0
|
|
20240822,150900,30055952,744,744,744,744,0
|
|
20240822,150800,30055952,744,744,744,744,0
|
|
20240822,150700,30055952,744,744,744,744,0
|
|
20240822,150600,30055952,744,744,744,744,0
|
|
20240822,150500,30055952,744,746,746,744,1210
|
|
20240822,150400,29155690,746,746,746,746,0
|
|
20240822,150300,29155690,746,746,746,746,20
|
|
20240822,150200,29140770,744,744,744,744,0
|
|
20240822,150100,29140770,744,744,744,744,0
|
|
20240822,150000,29140770,744,744,744,744,0
|
|
20240822,145900,29140770,744,744,744,744,4
|
|
20240822,145800,29137794,746,745,746,745,19
|
|
20240822,145700,29123638,746,746,746,746,9
|
|
20240822,145600,29116924,746,746,746,746,0
|
|
20240822,145500,29116924,746,746,746,746,1
|
|
20240822,145400,29116178,744,744,744,744,0
|
|
20240822,145300,29116178,744,744,744,744,2
|
|
20240822,145200,29114690,746,746,746,746,0
|
|
20240822,145100,29114690,746,746,746,746,150
|
|
20240822,145000,29002790,746,746,746,746,0
|
|
20240822,144900,29002790,746,746,746,746,0
|
|
20240822,144800,29002790,746,746,746,746,0
|
|
20240822,144700,29002790,746,746,746,746,0
|
|
20240822,144600,29002790,746,746,746,746,0
|
|
20240822,144500,29002790,746,746,746,746,0
|
|
20240822,144400,29002790,746,746,746,746,0
|
|
20240822,144300,29002790,746,746,746,746,0
|
|
20240822,144200,29002790,746,746,746,746,0
|
|
20240822,144100,29002790,746,746,746,746,0
|
|
20240822,144000,29002790,746,746,746,746,0
|
|
20240822,143900,29002790,746,746,746,746,0
|
|
20240822,143800,29002790,746,746,746,746,1
|
|
20240822,143700,29002044,744,744,744,744,100
|
|
20240822,143600,28927644,744,744,744,744,108
|
|
20240822,143500,28847292,745,745,745,745,0
|
|
20240822,143400,28847292,745,745,745,745,0
|
|
20240822,143300,28847292,745,745,745,745,40
|
|
20240822,143200,28817492,745,745,745,745,30
|
|
20240822,143100,28795142,745,745,745,745,422
|
|
20240822,143000,28480752,745,745,745,745,0
|
|
20240822,142900,28480752,745,745,745,745,3
|
|
20240822,142800,28478517,746,746,746,746,0
|
|
20240822,142700,28478517,746,746,746,746,0
|
|
20240822,142600,28478517,746,746,746,746,0
|
|
20240822,142500,28478517,746,746,746,746,0
|
|
20240822,142400,28478517,746,746,746,746,0
|
|
20240822,142300,28478517,746,746,746,746,0
|
|
20240822,142200,28478517,746,746,746,746,0
|
|
20240822,142100,28478517,746,746,746,746,0
|
|
20240822,142000,28478517,746,746,746,746,0
|
|
20240822,141900,28478517,746,746,746,746,0
|
|
20240822,141800,28478517,746,746,746,746,0
|
|
20240822,141700,28478517,746,746,746,746,10
|
|
20240822,141600,28471057,746,746,746,746,0
|
|
20240822,141500,28471057,746,746,746,746,41
|
|
20240822,141400,28440471,746,746,746,746,0
|
|
20240822,141300,28440471,746,746,746,746,0
|
|
20240822,141200,28440471,746,746,746,746,0
|
|
20240822,141100,28440471,746,746,746,746,0
|
|
20240822,141000,28440471,746,746,746,746,587
|
|
20240822,140900,28002569,746,746,746,746,0
|
|
20240822,140800,28002569,746,746,746,746,0
|
|
20240822,140700,28002569,746,746,746,746,0
|
|
20240822,140600,28002569,746,746,746,746,0
|
|
20240822,140500,28002569,746,746,746,746,0
|
|
20240822,140400,28002569,746,746,746,746,0
|
|
20240822,140300,28002569,746,746,746,746,0
|
|
20240822,140200,28002569,746,746,746,746,10
|
|
20240822,140100,27995109,746,746,746,746,0
|
|
20240822,140000,27995109,746,746,746,746,0
|
|
20240822,135900,27995109,746,746,746,746,1
|
|
20240822,135800,27994363,746,746,746,746,1
|
|
20240822,135700,27993617,746,746,746,746,0
|
|
20240822,135600,27993617,746,746,746,746,0
|
|
20240822,135500,27993617,746,746,746,746,44
|
|
20240822,135400,27960793,746,746,746,746,9
|
|
20240822,135300,27954079,745,745,745,745,51
|
|
20240822,135200,27916084,745,745,745,745,0
|
|
20240822,135100,27916084,745,745,745,745,0
|
|
20240822,135000,27916084,745,745,745,745,1
|
|
20240822,134900,27915339,745,745,745,745,0
|
|
20240822,134800,27915339,745,745,745,745,0
|
|
20240822,134700,27915339,745,745,745,745,0
|
|
20240822,134600,27915339,745,745,745,745,0
|
|
20240822,134500,27915339,745,745,745,745,0
|
|
20240822,134400,27915339,745,745,745,745,0
|
|
20240822,134300,27915339,745,745,745,745,0
|
|
20240822,134200,27915339,745,745,745,745,1
|
|
20240822,134100,27914594,745,745,745,745,0
|
|
20240822,134000,27914594,745,745,745,745,1
|
|
20240822,133900,27913849,746,746,746,746,0
|
|
20240822,133800,27913849,746,746,746,746,0
|
|
20240822,133700,27913849,746,746,746,746,0
|
|
20240822,133600,27913849,746,746,746,746,0
|
|
20240822,133500,27913849,746,746,746,746,0
|
|
20240822,133400,27913849,746,746,746,746,0
|
|
20240822,133300,27913849,746,746,746,746,0
|
|
20240822,133200,27913849,746,746,746,746,0
|
|
20240822,133100,27913849,746,746,746,746,0
|
|
20240822,133000,27913849,746,746,746,746,0
|
|
20240822,132900,27913849,746,746,746,746,0
|
|
20240822,132800,27913849,746,746,746,746,0
|
|
20240822,132700,27913849,746,746,746,746,0
|
|
20240822,132600,27913849,746,746,746,746,120
|
|
20240822,132500,27824329,745,745,745,745,1000
|
|
20240822,132400,27079329,746,746,746,746,0
|
|
20240822,132300,27079329,746,746,746,746,0
|
|
20240822,132200,27079329,746,746,746,746,0
|
|
20240822,132100,27079329,746,746,746,746,0
|
|
20240822,132000,27079329,746,746,746,746,200
|
|
20240822,131900,26930129,746,746,746,746,0
|
|
20240822,131800,26930129,746,746,746,746,1
|
|
20240822,131700,26929383,745,745,745,745,30
|
|
20240822,131600,26907033,746,746,746,746,0
|
|
20240822,131500,26907033,746,746,746,746,0
|
|
20240822,131400,26907033,746,746,746,746,0
|
|
20240822,131300,26907033,746,746,746,746,0
|
|
20240822,131200,26907033,746,746,746,746,0
|
|
20240822,131100,26907033,746,746,746,746,0
|
|
20240822,131000,26907033,746,746,746,746,0
|
|
20240822,130900,26907033,746,746,746,746,41
|
|
20240822,130800,26876447,746,746,746,746,0
|
|
20240822,130700,26876447,746,746,746,746,37
|
|
20240822,130600,26848845,746,746,746,746,0
|
|
20240822,130500,26848845,746,746,746,746,587
|
|
20240822,130400,26410943,745,745,745,745,198
|
|
20240822,130300,26263433,746,746,746,746,0
|
|
20240822,130200,26263433,746,746,746,746,0
|
|
20240822,130100,26263433,746,746,746,746,0
|
|
20240822,130000,26263433,746,746,746,746,2
|
|
20240822,125900,26261941,745,745,745,745,0
|
|
20240822,125800,26261941,745,745,745,745,0
|
|
20240822,125700,26261941,745,745,745,745,1
|
|
20240822,125600,26261196,745,745,745,745,0
|
|
20240822,125500,26261196,745,745,745,745,0
|
|
20240822,125400,26261196,745,745,745,745,66
|
|
20240822,125300,26212026,745,745,745,745,0
|
|
20240822,125200,26212026,745,745,745,745,0
|
|
20240822,125100,26212026,745,745,745,745,662
|
|
20240822,125000,25718836,745,745,745,745,3
|
|
20240822,124900,25716601,744,744,744,744,1
|
|
20240822,124800,25715857,744,744,744,744,0
|
|
20240822,124700,25715857,744,744,744,744,0
|
|
20240822,124600,25715857,744,744,744,744,0
|
|
20240822,124500,25715857,744,744,744,744,0
|
|
20240822,124400,25715857,744,744,744,744,0
|
|
20240822,124300,25715857,744,744,744,744,0
|
|
20240822,124200,25715857,744,744,744,744,0
|
|
20240822,124100,25715857,744,744,744,744,0
|
|
20240822,124000,25715857,744,744,744,744,0
|
|
20240822,123900,25715857,744,744,744,744,0
|
|
20240822,123800,25715857,744,744,744,744,0
|
|
20240822,123700,25715857,744,744,744,744,0
|
|
20240822,123600,25715857,744,744,744,744,1140
|
|
20240822,123500,24867697,745,745,745,745,0
|
|
20240822,123400,24867697,745,745,745,745,0
|
|
20240822,123300,24867697,745,745,745,745,0
|
|
20240822,123200,24867697,745,745,745,745,0
|
|
20240822,123100,24867697,745,745,745,745,0
|
|
20240822,123000,24867697,745,745,745,745,0
|
|
20240822,122900,24867697,745,745,745,745,0
|
|
20240822,122800,24867697,745,745,745,745,0
|
|
20240822,122700,24867697,745,745,745,745,0
|
|
20240822,122600,24867697,745,745,745,745,0
|
|
20240822,122500,24867697,745,745,745,745,0
|
|
20240822,122400,24867697,745,745,745,745,1
|
|
20240822,122300,24866952,745,745,745,745,1
|
|
20240822,122200,24866207,745,745,745,745,0
|
|
20240822,122100,24866207,745,745,745,745,68
|
|
20240822,122000,24815547,745,745,745,745,0
|
|
20240822,121900,24815547,745,745,745,745,5
|
|
20240822,121800,24811822,745,745,745,745,0
|
|
20240822,121700,24811822,745,745,745,745,1203
|
|
20240822,121600,23915587,746,746,746,746,0
|
|
20240822,121500,23915587,746,746,746,746,2
|
|
20240822,121400,23914095,746,746,746,746,29
|
|
20240822,121300,23892461,746,746,746,746,0
|
|
20240822,121200,23892461,746,746,746,746,1
|
|
20240822,121100,23891715,747,747,747,747,0
|
|
20240822,121000,23891715,747,747,747,747,0
|
|
20240822,120900,23891715,747,747,747,747,0
|
|
20240822,120800,23891715,747,747,747,747,0
|
|
20240822,120700,23891715,747,747,747,747,0
|
|
20240822,120600,23891715,747,747,747,747,0
|
|
20240822,120500,23891715,747,747,747,747,0
|
|
20240822,120400,23891715,747,747,747,747,0
|
|
20240822,120300,23891715,747,747,747,747,100
|
|
20240822,120200,23817015,747,747,747,747,0
|
|
20240822,120100,23817015,747,747,747,747,0
|
|
20240822,120000,23817015,747,747,747,747,588
|
|
20240822,115900,23377779,747,747,747,747,0
|
|
20240822,115800,23377779,747,747,747,747,0
|
|
20240822,115700,23377779,747,747,747,747,0
|
|
20240822,115600,23377779,747,747,747,747,0
|
|
20240822,115500,23377779,747,747,747,747,0
|
|
20240822,115400,23377779,747,747,747,747,0
|
|
20240822,115300,23377779,747,747,747,747,0
|
|
20240822,115200,23377779,747,747,747,747,0
|
|
20240822,115100,23377779,747,747,747,747,0
|
|
20240822,115000,23377779,747,747,747,747,0
|
|
20240822,114900,23377779,747,747,747,747,0
|
|
20240822,114800,23377779,747,747,747,747,0
|
|
20240822,114700,23377779,747,747,747,747,0
|
|
20240822,114600,23377779,747,747,747,747,0
|
|
20240822,114500,23377779,747,747,747,747,0
|
|
20240822,114400,23377779,747,747,747,747,0
|
|
20240822,114300,23377779,747,747,747,747,0
|
|
20240822,114200,23377779,747,745,747,745,11
|
|
20240822,114100,23369564,745,745,745,745,0
|
|
20240822,114000,23369564,745,745,745,745,0
|
|
20240822,113900,23369564,745,745,745,745,1
|
|
20240822,113800,23368819,747,747,747,747,10
|
|
20240822,113700,23361349,745,745,745,745,0
|
|
20240822,113600,23361349,745,745,745,745,3
|
|
20240822,113500,23359114,745,745,745,745,0
|
|
20240822,113400,23359114,745,745,745,745,0
|
|
20240822,113300,23359114,745,745,745,745,90
|
|
20240822,113200,23292064,745,745,745,745,2
|
|
20240822,113100,23290574,745,745,745,745,1
|
|
20240822,113000,23289829,745,745,745,745,2
|
|
20240822,112900,23288339,747,747,747,747,0
|
|
20240822,112800,23288339,747,747,747,747,0
|
|
20240822,112700,23288339,747,747,747,747,0
|
|
20240822,112600,23288339,747,745,747,745,2
|
|
20240822,112500,23286847,745,745,745,745,0
|
|
20240822,112400,23286847,745,745,745,745,0
|
|
20240822,112300,23286847,745,745,745,745,0
|
|
20240822,112200,23286847,745,745,745,745,0
|
|
20240822,112100,23286847,745,745,745,745,0
|
|
20240822,112000,23286847,745,745,745,745,0
|
|
20240822,111900,23286847,745,745,745,745,0
|
|
20240822,111800,23286847,745,745,745,745,0
|
|
20240822,111700,23286847,745,745,745,745,0
|
|
20240822,111600,23286847,745,745,745,745,0
|
|
20240822,111500,23286847,745,745,745,745,0
|
|
20240822,111400,23286847,745,745,745,745,0
|
|
20240822,111300,23286847,745,745,745,745,0
|
|
20240822,111200,23286847,745,745,745,745,0
|
|
20240822,111100,23286847,745,745,745,745,0
|
|
20240822,111000,23286847,745,745,745,745,0
|
|
20240822,110900,23286847,745,745,745,745,0
|
|
20240822,110800,23286847,745,745,745,745,1
|
|
20240822,110700,23286102,745,745,745,745,0
|
|
20240822,110600,23286102,745,745,745,745,0
|
|
20240822,110500,23286102,745,745,745,745,0
|
|
20240822,110400,23286102,745,745,745,745,1
|
|
20240822,110300,23285357,745,745,745,745,3
|
|
20240822,110200,23283122,747,747,747,747,4
|
|
20240822,110100,23280134,747,747,747,747,0
|
|
20240822,110000,23280134,747,747,747,747,0
|
|
20240822,105900,23280134,747,747,747,747,2
|
|
20240822,105800,23278640,747,747,747,747,0
|
|
20240822,105700,23278640,747,747,747,747,7
|
|
20240822,105600,23273411,747,747,747,747,405
|
|
20240822,105500,22970876,747,745,747,745,588
|
|
20240822,105400,22531966,745,745,745,745,0
|
|
20240822,105300,22531966,745,745,745,745,130
|
|
20240822,105200,22435116,743,743,743,743,0
|
|
20240822,105100,22435116,743,745,745,743,5129
|
|
20240822,105000,18622367,745,745,745,745,0
|
|
20240822,104900,18622367,745,745,745,745,50
|
|
20240822,104800,18585117,745,746,746,745,1686
|
|
20240822,104700,17328827,747,747,747,747,0
|
|
20240822,104600,17328827,747,747,747,747,0
|
|
20240822,104500,17328827,747,747,747,747,0
|
|
20240822,104400,17328827,747,747,747,747,4
|
|
20240822,104300,17325839,747,747,747,747,1
|
|
20240822,104200,17325092,747,746,747,746,318
|
|
20240822,104100,17087863,746,746,746,746,0
|
|
20240822,104000,17087863,746,746,746,746,0
|
|
20240822,103900,17087863,746,746,746,746,0
|
|
20240822,103800,17087863,746,746,746,746,67
|
|
20240822,103700,17037881,747,747,747,747,0
|
|
20240822,103600,17037881,747,747,747,747,0
|
|
20240822,103500,17037881,747,747,747,747,2693
|
|
20240822,103400,15026210,747,747,747,747,2
|
|
20240822,103300,15024716,748,748,748,748,0
|
|
20240822,103200,15024716,748,748,748,748,0
|
|
20240822,103100,15024716,748,747,748,747,800
|
|
20240822,103000,14427016,747,747,747,747,0
|
|
20240822,102900,14427016,747,747,747,747,60
|
|
20240822,102800,14382196,747,747,747,747,13
|
|
20240822,102700,14372485,747,748,748,747,278
|
|
20240822,102600,14164809,748,748,748,748,0
|
|
20240822,102500,14164809,748,748,748,748,0
|
|
20240822,102400,14164809,748,748,748,748,0
|
|
20240822,102300,14164809,748,748,748,748,0
|
|
20240822,102200,14164809,748,748,748,748,0
|
|
20240822,102100,14164809,748,748,748,748,0
|
|
20240822,102000,14164809,748,748,748,748,3
|
|
20240822,101900,14162565,748,748,748,748,1
|
|
20240822,101800,14161817,748,748,748,748,0
|
|
20240822,101700,14161817,748,748,748,748,91
|
|
20240822,101600,14093749,747,747,747,747,0
|
|
20240822,101500,14093749,747,747,747,747,0
|
|
20240822,101400,14093749,747,747,747,747,0
|
|
20240822,101300,14093749,747,747,747,747,0
|
|
20240822,101200,14093749,747,747,747,747,25
|
|
20240822,101100,14075074,748,748,748,748,10000
|
|
20240822,101000,6595074,747,747,747,747,0
|
|
20240822,100900,6595074,747,747,747,747,226
|
|
20240822,100800,6426252,747,747,747,747,0
|
|
20240822,100700,6426252,747,747,747,747,0
|
|
20240822,100600,6426252,747,747,747,747,0
|
|
20240822,100500,6426252,747,748,748,747,241
|
|
20240822,100400,6246223,748,748,748,748,2
|
|
20240822,100300,6244727,748,748,748,747,204
|
|
20240822,100200,6092235,748,748,748,748,2
|
|
20240822,100100,6090739,748,748,748,748,7
|
|
20240822,100000,6085503,748,748,748,748,0
|
|
20240822,095900,6085503,748,749,749,748,807
|
|
20240822,095800,5481834,748,748,748,748,0
|
|
20240822,095700,5481834,748,748,748,748,0
|
|
20240822,095600,5481834,748,748,748,748,0
|
|
20240822,095500,5481834,748,748,748,748,0
|
|
20240822,095400,5481834,748,748,748,748,0
|
|
20240822,095300,5481834,748,748,748,748,0
|
|
20240822,095200,5481834,748,748,748,748,250
|
|
20240822,095100,5294834,748,748,748,748,0
|
|
20240822,095000,5294834,748,748,748,748,1
|
|
20240822,094900,5294086,748,748,748,748,0
|
|
20240822,094800,5294086,748,749,749,748,1050
|
|
20240822,094700,4508676,748,748,748,748,0
|
|
20240822,094600,4508676,748,748,748,748,0
|
|
20240822,094500,4508676,748,748,748,748,0
|
|
20240822,094400,4508676,748,750,750,748,2000
|
|
20240822,094300,3011738,751,751,751,751,6
|
|
20240822,094200,3007232,752,752,752,752,13
|
|
20240822,094100,2997456,752,751,752,751,21
|
|
20240822,094000,2981665,752,752,752,752,0
|
|
20240822,093900,2981665,752,752,752,752,5
|
|
20240822,093800,2977905,752,750,752,750,689
|
|
20240822,093700,2461093,752,752,752,752,136
|
|
20240822,093600,2358821,752,750,752,750,12
|
|
20240822,093500,2349799,752,752,752,752,0
|
|
20240822,093400,2349799,752,752,752,752,81
|
|
20240822,093300,2288887,751,751,751,751,13
|
|
20240822,093200,2279124,752,752,752,752,81
|
|
20240822,093100,2218212,752,752,752,752,2
|
|
20240822,093000,2216708,753,752,753,752,82
|
|
20240822,092900,2154963,753,753,753,753,26
|
|
20240822,092800,2135385,753,753,753,753,81
|
|
20240822,092700,2074392,754,754,754,754,81
|
|
20240822,092600,2013318,754,754,754,754,0
|
|
20240822,092500,2013318,754,754,754,754,82
|
|
20240822,092400,1951490,754,754,754,754,500
|
|
20240822,092300,1574490,754,754,754,754,81
|
|
20240822,092200,1513416,754,754,754,754,0
|
|
20240822,092100,1513416,754,754,754,754,81
|
|
20240822,092000,1452342,754,754,754,754,0
|
|
20240822,091900,1452342,754,754,754,754,81
|
|
20240822,091800,1391268,755,755,755,755,0
|
|
20240822,091700,1391268,755,754,755,754,82
|
|
20240822,091600,1329424,755,755,755,755,66
|
|
20240822,091500,1279594,755,754,755,754,81
|
|
20240822,091400,1218494,754,754,754,754,45
|
|
20240822,091300,1184564,754,755,755,754,86
|
|
20240822,091200,1119639,754,755,755,754,201
|
|
20240822,091100,967885,755,755,755,755,81
|
|
20240822,091000,906730,755,755,755,755,81
|
|
20240822,090900,845575,755,755,755,755,520
|
|
20240822,090800,452975,755,755,755,755,81
|
|
20240822,090700,391820,755,755,755,755,16
|
|
20240822,090600,379740,753,755,755,753,86
|
|
20240822,090500,314820,755,755,755,755,2
|
|
20240822,090400,313310,754,755,755,754,91
|
|
20240822,090300,244615,755,755,755,755,0
|
|
20240822,090200,244615,755,755,755,755,86
|
|
20240822,090100,179685,755,755,755,754,40
|
|
20240822,090000,149490,755,755,755,755,198
|