629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192600,103070401,761,761,761,761,2324
|
|
20240722,192500,103070401,761,761,761,761,0
|
|
20240722,192400,103070401,761,761,761,761,0
|
|
20240722,192300,103070401,761,761,761,761,0
|
|
20240722,192200,103070401,761,761,761,761,0
|
|
20240722,192100,103070401,761,761,761,761,0
|
|
20240722,192000,103070401,761,761,761,761,0
|
|
20240722,191900,103070401,761,761,761,761,0
|
|
20240722,191800,103070401,761,761,761,761,0
|
|
20240722,191700,103070401,761,761,761,761,0
|
|
20240722,191600,103070401,761,761,761,761,0
|
|
20240722,191500,103070401,761,761,761,761,0
|
|
20240722,191400,103070401,761,761,761,761,0
|
|
20240722,191300,103070401,761,761,761,761,0
|
|
20240722,191200,103070401,761,761,761,761,0
|
|
20240722,191100,103070401,761,761,761,761,0
|
|
20240722,191000,103070401,761,761,761,761,0
|
|
20240722,190900,103070401,761,761,761,761,0
|
|
20240722,190800,103070401,761,761,761,761,0
|
|
20240722,190700,103070401,761,761,761,761,0
|
|
20240722,190600,103070401,761,761,761,761,0
|
|
20240722,190500,103070401,761,761,761,761,0
|
|
20240722,190400,103070401,761,761,761,761,0
|
|
20240722,190300,103070401,761,761,761,761,0
|
|
20240722,190200,103070401,761,761,761,761,0
|
|
20240722,190100,103070401,761,761,761,761,0
|
|
20240722,190000,103070401,761,761,761,761,0
|
|
20240722,185900,103070401,761,761,761,761,0
|
|
20240722,185800,103070401,761,761,761,761,0
|
|
20240722,185700,103070401,761,761,761,761,0
|
|
20240722,185600,103070401,761,761,761,761,2324
|
|
20240722,185500,103070401,761,761,761,761,0
|
|
20240722,185400,103070401,761,761,761,761,0
|
|
20240722,185300,103070401,761,761,761,761,0
|
|
20240722,185200,103070401,761,761,761,761,0
|
|
20240722,185100,103070401,761,761,761,761,0
|
|
20240722,185000,103070401,761,761,761,761,0
|
|
20240722,184900,103070401,761,761,761,761,0
|
|
20240722,184800,103070401,761,761,761,761,0
|
|
20240722,184700,103070401,761,761,761,761,0
|
|
20240722,184600,103070401,761,761,761,761,0
|
|
20240722,184500,103070401,761,761,761,761,0
|
|
20240722,184400,103070401,761,761,761,761,0
|
|
20240722,184300,103070401,761,761,761,761,0
|
|
20240722,184200,103070401,761,761,761,761,0
|
|
20240722,184100,103070401,761,761,761,761,0
|
|
20240722,184000,103070401,761,761,761,761,0
|
|
20240722,183900,103070401,761,761,761,761,0
|
|
20240722,183800,103070401,761,761,761,761,0
|
|
20240722,183700,103070401,761,761,761,761,0
|
|
20240722,183600,103070401,761,761,761,761,0
|
|
20240722,183500,103070401,761,761,761,761,0
|
|
20240722,183400,103070401,761,761,761,761,0
|
|
20240722,183300,103070401,761,761,761,761,0
|
|
20240722,183200,103070401,761,761,761,761,0
|
|
20240722,183100,103070401,761,761,761,761,0
|
|
20240722,183000,103070401,761,761,761,761,0
|
|
20240722,182900,103070401,761,761,761,761,0
|
|
20240722,182800,103070401,761,761,761,761,0
|
|
20240722,182700,103070401,761,761,761,761,0
|
|
20240722,182600,103070401,761,761,761,761,2324
|
|
20240722,182500,103070401,761,761,761,761,0
|
|
20240722,182400,103070401,761,761,761,761,0
|
|
20240722,182300,103070401,761,761,761,761,0
|
|
20240722,182200,103070401,761,761,761,761,0
|
|
20240722,182100,103070401,761,761,761,761,0
|
|
20240722,182000,103070401,761,761,761,761,0
|
|
20240722,181900,103070401,761,761,761,761,0
|
|
20240722,181800,103070401,761,761,761,761,0
|
|
20240722,181700,103070401,761,761,761,761,0
|
|
20240722,181600,103070401,761,761,761,761,0
|
|
20240722,181500,103070401,761,761,761,761,0
|
|
20240722,181400,103070401,761,761,761,761,0
|
|
20240722,181300,103070401,761,761,761,761,0
|
|
20240722,181200,103070401,761,761,761,761,0
|
|
20240722,181100,103070401,761,761,761,761,0
|
|
20240722,181000,103070401,761,761,761,761,0
|
|
20240722,180900,103070401,761,761,761,761,0
|
|
20240722,180800,103070401,761,761,761,761,0
|
|
20240722,180700,103070401,761,761,761,761,0
|
|
20240722,180600,103070401,761,761,761,761,0
|
|
20240722,180500,103070401,761,761,761,761,0
|
|
20240722,180400,103070401,761,761,761,761,0
|
|
20240722,180300,103070401,761,761,761,761,0
|
|
20240722,180200,103070401,761,761,761,761,0
|
|
20240722,180100,103070401,761,761,761,761,0
|
|
20240722,180000,103070401,761,761,761,761,0
|
|
20240722,175900,103070401,761,761,761,761,0
|
|
20240722,175800,103070401,761,761,761,761,0
|
|
20240722,175700,103070401,761,761,761,761,0
|
|
20240722,175600,103070401,761,761,761,761,2324
|
|
20240722,175500,103070401,761,761,761,761,0
|
|
20240722,175400,103070401,761,761,761,761,0
|
|
20240722,175300,103070401,761,761,761,761,0
|
|
20240722,175200,103070401,761,761,761,761,0
|
|
20240722,175100,103070401,761,761,761,761,0
|
|
20240722,175000,103070401,761,761,761,761,0
|
|
20240722,174900,103070401,761,761,761,761,0
|
|
20240722,174800,103070401,761,761,761,761,0
|
|
20240722,174700,103070401,761,761,761,761,0
|
|
20240722,174600,103070401,761,761,761,761,0
|
|
20240722,174500,103070401,761,761,761,761,0
|
|
20240722,174400,103070401,761,761,761,761,0
|
|
20240722,174300,103070401,761,761,761,761,0
|
|
20240722,174200,103070401,761,761,761,761,0
|
|
20240722,174100,103070401,761,761,761,761,0
|
|
20240722,174000,103070401,761,761,761,761,0
|
|
20240722,173900,103070401,761,761,761,761,0
|
|
20240722,173800,103070401,761,761,761,761,0
|
|
20240722,173700,103070401,761,761,761,761,0
|
|
20240722,173600,103070401,761,761,761,761,0
|
|
20240722,173500,103070401,761,761,761,761,0
|
|
20240722,173400,103070401,761,761,761,761,0
|
|
20240722,173300,103070401,761,761,761,761,0
|
|
20240722,173200,103070401,761,761,761,761,0
|
|
20240722,173100,103070401,761,761,761,761,0
|
|
20240722,173000,103070401,761,761,761,761,0
|
|
20240722,172900,103070401,761,761,761,761,0
|
|
20240722,172800,103070401,761,761,761,761,0
|
|
20240722,172700,103070401,761,761,761,761,0
|
|
20240722,172600,103070401,761,761,761,761,2324
|
|
20240722,172500,103070401,761,761,761,761,0
|
|
20240722,172400,103070401,761,761,761,761,0
|
|
20240722,172300,103070401,761,761,761,761,0
|
|
20240722,172200,103070401,761,761,761,761,0
|
|
20240722,172100,103070401,761,761,761,761,0
|
|
20240722,172000,103070401,761,761,761,761,0
|
|
20240722,171900,103070401,761,761,761,761,0
|
|
20240722,171800,103070401,761,761,761,761,0
|
|
20240722,171700,103070401,761,761,761,761,0
|
|
20240722,171600,103070401,761,761,761,761,0
|
|
20240722,171500,103070401,761,761,761,761,0
|
|
20240722,171400,103070401,761,761,761,761,0
|
|
20240722,171300,103070401,761,761,761,761,0
|
|
20240722,171200,103070401,761,761,761,761,0
|
|
20240722,171100,103070401,761,761,761,761,0
|
|
20240722,171000,103070401,761,761,761,761,0
|
|
20240722,170900,103070401,761,761,761,761,0
|
|
20240722,170800,103070401,761,761,761,761,0
|
|
20240722,170700,103070401,761,761,761,761,0
|
|
20240722,170600,103070401,761,761,761,761,0
|
|
20240722,170500,103070401,761,761,761,761,0
|
|
20240722,170400,103070401,761,761,761,761,0
|
|
20240722,170300,103070401,761,761,761,761,0
|
|
20240722,170200,103070401,761,761,761,761,0
|
|
20240722,170100,103070401,761,761,761,761,0
|
|
20240722,170000,103070401,761,761,761,761,0
|
|
20240722,165900,103070401,761,761,761,761,0
|
|
20240722,165800,103070401,761,761,761,761,0
|
|
20240722,165700,103070401,761,761,761,761,0
|
|
20240722,165600,103070401,761,761,761,761,2324
|
|
20240722,165500,103070401,761,761,761,761,0
|
|
20240722,165400,103070401,761,761,761,761,0
|
|
20240722,165300,103070401,761,761,761,761,0
|
|
20240722,165200,103070401,761,761,761,761,0
|
|
20240722,165100,103070401,761,761,761,761,0
|
|
20240722,165000,103070401,761,761,761,761,0
|
|
20240722,164900,103070401,761,761,761,761,0
|
|
20240722,164800,103070401,761,761,761,761,0
|
|
20240722,164700,103070401,761,761,761,761,0
|
|
20240722,164600,103070401,761,761,761,761,0
|
|
20240722,164500,103070401,761,761,761,761,0
|
|
20240722,164400,103070401,761,761,761,761,0
|
|
20240722,164300,103070401,761,761,761,761,0
|
|
20240722,164200,103070401,761,761,761,761,0
|
|
20240722,164100,103070401,761,761,761,761,0
|
|
20240722,164000,103070401,761,761,761,761,0
|
|
20240722,163900,103070401,761,761,761,761,0
|
|
20240722,163800,103070401,761,761,761,761,0
|
|
20240722,163700,103070401,761,761,761,761,0
|
|
20240722,163600,103070401,761,761,761,761,0
|
|
20240722,163500,103070401,761,761,761,761,0
|
|
20240722,163400,103070401,761,761,761,761,0
|
|
20240722,163300,103070401,761,761,761,761,0
|
|
20240722,163200,103070401,761,761,761,761,0
|
|
20240722,163100,103070401,761,761,761,761,0
|
|
20240722,163000,103070401,761,761,761,761,0
|
|
20240722,162900,103070401,761,761,761,761,0
|
|
20240722,162800,103070401,761,761,761,761,0
|
|
20240722,162700,103070401,761,761,761,761,0
|
|
20240722,162600,103070401,761,761,761,761,2324
|
|
20240722,162500,103070401,761,761,761,761,0
|
|
20240722,162400,103070401,761,761,761,761,0
|
|
20240722,162300,103070401,761,761,761,761,0
|
|
20240722,162200,103070401,761,761,761,761,0
|
|
20240722,162100,103070401,761,761,761,761,0
|
|
20240722,162000,103070401,761,761,761,761,0
|
|
20240722,161900,103070401,761,761,761,761,0
|
|
20240722,161800,103070401,761,761,761,761,0
|
|
20240722,161700,103070401,761,761,761,761,0
|
|
20240722,161600,103070401,761,761,761,761,0
|
|
20240722,161500,103070401,761,761,761,761,0
|
|
20240722,161400,103070401,761,761,761,761,0
|
|
20240722,161300,103070401,761,761,761,761,0
|
|
20240722,161200,103070401,761,761,761,761,0
|
|
20240722,161100,103070401,761,761,761,761,0
|
|
20240722,161000,103070401,761,761,761,761,0
|
|
20240722,160900,103070401,761,761,761,761,0
|
|
20240722,160800,103070401,761,761,761,761,0
|
|
20240722,160700,103070401,761,761,761,761,0
|
|
20240722,160600,103070401,761,761,761,761,0
|
|
20240722,160500,103070401,761,761,761,761,0
|
|
20240722,160400,103070401,761,761,761,761,0
|
|
20240722,160300,103070401,761,761,761,761,0
|
|
20240722,160200,103070401,761,761,761,761,0
|
|
20240722,160100,103070401,761,761,761,761,0
|
|
20240722,160000,103070401,761,761,761,761,0
|
|
20240722,155900,103070401,761,761,761,761,0
|
|
20240722,155800,103070401,761,761,761,761,0
|
|
20240722,155700,103070401,761,761,761,761,0
|
|
20240722,155600,103070401,761,761,761,761,2324
|
|
20240722,155500,103070401,761,761,761,761,0
|
|
20240722,155400,103070401,761,761,761,761,0
|
|
20240722,155300,103070401,761,761,761,761,0
|
|
20240722,155200,103070401,761,761,761,761,0
|
|
20240722,155100,103070401,761,761,761,761,0
|
|
20240722,155000,103070401,761,761,761,761,0
|
|
20240722,154900,103070401,761,761,761,761,0
|
|
20240722,154800,103070401,761,761,761,761,0
|
|
20240722,154700,103070401,761,761,761,761,0
|
|
20240722,154600,103070401,761,761,761,761,0
|
|
20240722,154500,103070401,761,761,761,761,0
|
|
20240722,154400,103070401,761,761,761,761,0
|
|
20240722,154300,103070401,761,761,761,761,0
|
|
20240722,154200,103070401,761,761,761,761,0
|
|
20240722,154100,103070401,761,761,761,761,0
|
|
20240722,154000,103070401,761,761,761,761,0
|
|
20240722,153900,103070401,761,761,761,761,0
|
|
20240722,153800,103070401,761,761,761,761,0
|
|
20240722,153700,103070401,761,761,761,761,0
|
|
20240722,153600,103070401,761,761,761,761,0
|
|
20240722,153500,103070401,761,761,761,761,0
|
|
20240722,153400,103070401,761,761,761,761,0
|
|
20240722,153300,103070401,761,761,761,761,0
|
|
20240722,153200,103070401,761,761,761,761,0
|
|
20240722,153100,103070401,761,761,761,761,0
|
|
20240722,153000,103070401,761,761,761,761,2324
|
|
20240722,152900,101301837,761,761,761,761,0
|
|
20240722,152800,101301837,761,761,761,761,0
|
|
20240722,152700,101301837,761,761,761,761,0
|
|
20240722,152600,101301837,761,761,761,761,0
|
|
20240722,152500,101301837,761,761,761,761,0
|
|
20240722,152400,101301837,761,761,761,761,0
|
|
20240722,152300,101301837,761,761,761,761,0
|
|
20240722,152200,101301837,761,761,761,761,0
|
|
20240722,152100,101301837,761,761,761,761,0
|
|
20240722,152000,101301837,761,761,761,761,0
|
|
20240722,151900,101301837,761,761,761,761,194
|
|
20240722,151800,101154203,761,760,761,760,11
|
|
20240722,151700,101145842,758,758,758,758,0
|
|
20240722,151600,101145842,758,758,758,757,135
|
|
20240722,151500,101043541,758,760,761,758,52
|
|
20240722,151400,101003983,761,761,761,761,0
|
|
20240722,151300,101003983,761,761,761,761,15
|
|
20240722,151200,100992568,762,760,762,760,83
|
|
20240722,151100,100929454,764,764,764,764,0
|
|
20240722,151000,100929454,764,760,764,760,1001
|
|
20240722,150900,100168690,760,760,760,760,249
|
|
20240722,150800,99979450,764,763,764,763,2617
|
|
20240722,150700,97981648,763,762,763,762,104
|
|
20240722,150600,97902335,755,756,756,755,1023
|
|
20240722,150500,97129847,762,762,762,762,0
|
|
20240722,150400,97129847,762,762,762,762,0
|
|
20240722,150300,97129847,762,762,762,762,0
|
|
20240722,150200,97129847,762,762,762,762,0
|
|
20240722,150100,97129847,762,762,762,762,0
|
|
20240722,150000,97129847,762,762,762,762,600
|
|
20240722,145900,96672647,762,762,762,762,0
|
|
20240722,145800,96672647,762,762,762,762,0
|
|
20240722,145700,96672647,762,762,762,762,0
|
|
20240722,145600,96672647,762,755,763,754,353
|
|
20240722,145500,96404379,763,754,763,753,1210
|
|
20240722,145400,95484419,760,754,760,754,350
|
|
20240722,145300,95219619,761,755,761,754,1915
|
|
20240722,145200,93769893,755,762,762,755,2802
|
|
20240722,145100,91653769,755,759,759,755,259
|
|
20240722,145000,91458035,761,761,761,761,0
|
|
20240722,144900,91458035,761,761,761,761,1
|
|
20240722,144800,91457274,760,760,760,760,3
|
|
20240722,144700,91454994,761,761,762,761,558
|
|
20240722,144600,91030354,761,761,761,761,201
|
|
20240722,144500,90877393,761,761,761,761,2
|
|
20240722,144400,90875871,758,758,758,758,0
|
|
20240722,144300,90875871,758,758,758,758,0
|
|
20240722,144200,90875871,758,758,758,758,0
|
|
20240722,144100,90875871,758,758,758,758,0
|
|
20240722,144000,90875871,758,758,758,758,0
|
|
20240722,143900,90875871,758,758,758,758,0
|
|
20240722,143800,90875871,758,758,758,758,230
|
|
20240722,143700,90701531,757,757,757,757,108
|
|
20240722,143600,90619775,757,757,757,757,2
|
|
20240722,143500,90618261,756,757,757,756,11
|
|
20240722,143400,90609944,755,755,755,755,0
|
|
20240722,143300,90609944,755,756,756,755,300
|
|
20240722,143200,90383380,755,759,759,755,452
|
|
20240722,143100,90041336,758,758,758,758,0
|
|
20240722,143000,90041336,758,759,759,758,300
|
|
20240722,142900,89813835,758,758,758,758,0
|
|
20240722,142800,89813835,758,758,758,758,0
|
|
20240722,142700,89813835,758,758,758,758,10
|
|
20240722,142600,89806255,764,764,764,764,0
|
|
20240722,142500,89806255,764,764,764,764,0
|
|
20240722,142400,89806255,764,764,764,764,0
|
|
20240722,142300,89806255,764,764,764,764,0
|
|
20240722,142200,89806255,764,764,764,764,0
|
|
20240722,142100,89806255,764,764,764,764,3
|
|
20240722,142000,89803963,764,764,764,764,0
|
|
20240722,141900,89803963,764,764,764,764,0
|
|
20240722,141800,89803963,764,764,764,764,0
|
|
20240722,141700,89803963,764,764,764,764,1
|
|
20240722,141600,89803199,764,764,764,764,2
|
|
20240722,141500,89801671,760,761,761,760,930
|
|
20240722,141400,89094870,760,760,760,760,206
|
|
20240722,141300,88938310,762,762,762,762,60
|
|
20240722,141200,88892590,762,762,762,762,100
|
|
20240722,141100,88816390,760,760,760,760,0
|
|
20240722,141000,88816390,760,760,760,760,0
|
|
20240722,140900,88816390,760,758,760,758,1930
|
|
20240722,140800,87350928,760,760,760,760,20
|
|
20240722,140700,87335728,760,760,760,760,0
|
|
20240722,140600,87335728,760,760,760,760,0
|
|
20240722,140500,87335728,760,760,760,760,0
|
|
20240722,140400,87335728,760,760,760,760,40
|
|
20240722,140300,87305328,760,760,760,760,0
|
|
20240722,140200,87305328,760,760,760,760,4000
|
|
20240722,140100,84265328,760,760,760,760,500
|
|
20240722,140000,83885328,753,753,753,753,0
|
|
20240722,135900,83885328,753,753,753,753,0
|
|
20240722,135800,83885328,753,753,753,753,0
|
|
20240722,135700,83885328,753,753,753,753,0
|
|
20240722,135600,83885328,753,758,758,753,3090
|
|
20240722,135500,81552836,759,759,759,759,0
|
|
20240722,135400,81552836,759,759,759,759,12
|
|
20240722,135300,81543728,759,759,759,759,573
|
|
20240722,135200,81108821,764,764,764,764,1
|
|
20240722,135100,81108057,759,759,759,759,0
|
|
20240722,135000,81108057,759,759,759,759,61
|
|
20240722,134900,81061758,760,765,765,760,343
|
|
20240722,134800,80800253,765,760,765,760,1605
|
|
20240722,134700,79578662,761,761,761,761,10
|
|
20240722,134600,79571052,765,765,765,765,0
|
|
20240722,134500,79571052,765,765,765,765,0
|
|
20240722,134400,79571052,765,765,765,765,0
|
|
20240722,134300,79571052,765,765,765,765,0
|
|
20240722,134200,79571052,765,765,765,765,0
|
|
20240722,134100,79571052,765,765,765,765,3
|
|
20240722,134000,79568757,765,765,765,765,0
|
|
20240722,133900,79568757,765,765,765,765,0
|
|
20240722,133800,79568757,765,765,765,765,0
|
|
20240722,133700,79568757,765,765,765,765,0
|
|
20240722,133600,79568757,765,761,765,761,32
|
|
20240722,133500,79544397,761,766,766,761,2
|
|
20240722,133400,79542870,767,762,767,762,4000
|
|
20240722,133300,76486101,762,762,762,762,1650
|
|
20240722,133200,75228801,762,762,763,762,2001
|
|
20240722,133100,73704038,761,761,761,761,0
|
|
20240722,133000,73704038,761,761,761,761,1594
|
|
20240722,132900,72491004,761,761,761,761,3888
|
|
20240722,132800,69532236,762,761,762,761,2495
|
|
20240722,132700,67633528,761,761,761,761,1
|
|
20240722,132600,67632767,761,761,761,761,0
|
|
20240722,132500,67632767,761,761,761,761,1
|
|
20240722,132400,67632006,761,761,761,761,300
|
|
20240722,132300,67403706,761,760,761,760,401
|
|
20240722,132200,67098945,760,760,760,760,27
|
|
20240722,132100,67078425,761,761,761,761,20
|
|
20240722,132000,67063205,761,761,761,761,0
|
|
20240722,131900,67063205,761,761,761,761,0
|
|
20240722,131800,67063205,761,761,761,761,0
|
|
20240722,131700,67063205,761,760,761,760,40
|
|
20240722,131600,67032804,760,760,760,760,800
|
|
20240722,131500,66424804,760,760,760,760,0
|
|
20240722,131400,66424804,760,759,760,759,501
|
|
20240722,131300,66044544,759,759,759,759,10
|
|
20240722,131200,66036954,760,760,760,760,2
|
|
20240722,131100,66035434,761,760,761,760,1001
|
|
20240722,131000,65274673,761,761,761,761,1
|
|
20240722,130900,65273912,760,760,760,760,1
|
|
20240722,130800,65273152,761,761,761,761,0
|
|
20240722,130700,65273152,761,761,761,761,0
|
|
20240722,130600,65273152,761,761,761,761,0
|
|
20240722,130500,65273152,761,761,761,761,0
|
|
20240722,130400,65273152,761,761,761,761,0
|
|
20240722,130300,65273152,761,761,761,761,0
|
|
20240722,130200,65273152,761,761,761,761,0
|
|
20240722,130100,65273152,761,760,761,760,1039
|
|
20240722,130000,64483511,760,760,760,760,3
|
|
20240722,125900,64481231,761,761,761,761,0
|
|
20240722,125800,64481231,761,761,761,761,0
|
|
20240722,125700,64481231,761,761,761,761,0
|
|
20240722,125600,64481231,761,761,761,761,0
|
|
20240722,125500,64481231,761,761,761,761,0
|
|
20240722,125400,64481231,761,761,761,761,221
|
|
20240722,125300,64313050,761,760,761,760,2000
|
|
20240722,125200,62791068,761,761,761,761,0
|
|
20240722,125100,62791068,761,761,761,761,0
|
|
20240722,125000,62791068,761,761,761,761,0
|
|
20240722,124900,62791068,761,761,761,761,0
|
|
20240722,124800,62791068,761,760,761,760,4
|
|
20240722,124700,62788026,761,761,761,761,0
|
|
20240722,124600,62788026,761,761,761,761,0
|
|
20240722,124500,62788026,761,761,761,761,0
|
|
20240722,124400,62788026,761,760,761,760,18
|
|
20240722,124300,62774329,759,759,759,759,1
|
|
20240722,124200,62773570,761,760,761,760,82
|
|
20240722,124100,62711248,760,760,760,760,0
|
|
20240722,124000,62711248,760,760,760,760,1538
|
|
20240722,123900,61542368,760,760,760,760,14
|
|
20240722,123800,61531728,760,760,760,760,28
|
|
20240722,123700,61510448,761,761,761,761,0
|
|
20240722,123600,61510448,761,761,761,761,0
|
|
20240722,123500,61510448,761,761,761,761,0
|
|
20240722,123400,61510448,761,761,761,761,0
|
|
20240722,123300,61510448,761,761,761,761,0
|
|
20240722,123200,61510448,761,760,761,759,2271
|
|
20240722,123100,59786749,760,760,760,760,2
|
|
20240722,123000,59785229,760,760,760,760,10
|
|
20240722,122900,59777629,760,760,760,760,0
|
|
20240722,122800,59777629,760,760,760,760,0
|
|
20240722,122700,59777629,760,760,760,760,32
|
|
20240722,122600,59753309,760,760,760,760,8
|
|
20240722,122500,59747229,761,759,761,759,8005
|
|
20240722,122400,53671424,761,761,761,761,14
|
|
20240722,122300,53660770,759,759,761,759,284
|
|
20240722,122200,53444774,759,759,759,759,0
|
|
20240722,122100,53444774,759,759,759,759,0
|
|
20240722,122000,53444774,759,759,759,759,0
|
|
20240722,121900,53444774,759,758,759,758,192
|
|
20240722,121800,53299049,759,759,759,759,0
|
|
20240722,121700,53299049,759,759,759,759,0
|
|
20240722,121600,53299049,759,759,759,759,0
|
|
20240722,121500,53299049,759,759,759,759,175
|
|
20240722,121400,53166224,759,759,759,759,210
|
|
20240722,121300,53006834,761,761,761,761,0
|
|
20240722,121200,53006834,761,761,761,761,0
|
|
20240722,121100,53006834,761,761,761,761,3
|
|
20240722,121000,53004551,757,757,757,757,0
|
|
20240722,120900,53004551,757,757,757,757,0
|
|
20240722,120800,53004551,757,757,757,757,0
|
|
20240722,120700,53004551,757,757,757,757,0
|
|
20240722,120600,53004551,757,757,757,757,0
|
|
20240722,120500,53004551,757,757,757,757,0
|
|
20240722,120400,53004551,757,757,757,757,0
|
|
20240722,120300,53004551,757,757,757,757,0
|
|
20240722,120200,53004551,757,757,757,757,2
|
|
20240722,120100,53003037,764,764,764,764,0
|
|
20240722,120000,53003037,764,764,764,764,0
|
|
20240722,115900,53003037,764,764,764,764,0
|
|
20240722,115800,53003037,764,764,764,764,0
|
|
20240722,115700,53003037,764,764,764,764,0
|
|
20240722,115600,53003037,764,764,764,764,0
|
|
20240722,115500,53003037,764,764,764,764,0
|
|
20240722,115400,53003037,764,764,764,764,0
|
|
20240722,115300,53003037,764,764,764,764,0
|
|
20240722,115200,53003037,764,759,764,759,1502
|
|
20240722,115100,51863010,766,766,766,766,0
|
|
20240722,115000,51863010,766,761,766,752,7001
|
|
20240722,114900,46554404,768,768,768,768,0
|
|
20240722,114800,46554404,768,768,768,768,0
|
|
20240722,114700,46554404,768,766,768,766,2
|
|
20240722,114600,46552870,758,765,765,758,1000
|
|
20240722,114500,45794562,773,773,773,773,0
|
|
20240722,114400,45794562,773,773,773,773,0
|
|
20240722,114300,45794562,773,773,773,773,0
|
|
20240722,114200,45794562,773,773,773,773,0
|
|
20240722,114100,45794562,773,773,773,773,0
|
|
20240722,114000,45794562,773,773,773,773,0
|
|
20240722,113900,45794562,773,773,773,773,0
|
|
20240722,113800,45794562,773,773,773,773,0
|
|
20240722,113700,45794562,773,773,773,773,0
|
|
20240722,113600,45794562,773,773,773,773,0
|
|
20240722,113500,45794562,773,773,773,773,0
|
|
20240722,113400,45794562,773,773,773,773,0
|
|
20240722,113300,45794562,773,773,773,773,0
|
|
20240722,113200,45794562,773,773,773,773,0
|
|
20240722,113100,45794562,773,773,773,773,0
|
|
20240722,113000,45794562,773,773,773,773,1
|
|
20240722,112900,45793789,772,772,772,772,0
|
|
20240722,112800,45793789,772,772,772,772,0
|
|
20240722,112700,45793789,772,772,772,772,0
|
|
20240722,112600,45793789,772,772,772,772,0
|
|
20240722,112500,45793789,772,772,772,772,0
|
|
20240722,112400,45793789,772,772,772,772,0
|
|
20240722,112300,45793789,772,772,772,772,0
|
|
20240722,112200,45793789,772,772,772,772,40
|
|
20240722,112100,45762909,772,772,772,772,0
|
|
20240722,112000,45762909,772,772,772,772,0
|
|
20240722,111900,45762909,772,772,772,772,1
|
|
20240722,111800,45762137,772,768,772,761,1647
|
|
20240722,111700,44495743,760,760,760,760,300
|
|
20240722,111600,44267743,760,760,760,760,0
|
|
20240722,111500,44267743,760,762,762,760,17
|
|
20240722,111400,44254820,764,764,764,764,9
|
|
20240722,111300,44247944,770,770,770,770,0
|
|
20240722,111200,44247944,770,770,770,770,0
|
|
20240722,111100,44247944,770,770,770,770,0
|
|
20240722,111000,44247944,770,770,770,770,0
|
|
20240722,110900,44247944,770,770,770,770,0
|
|
20240722,110800,44247944,770,770,770,770,0
|
|
20240722,110700,44247944,770,770,770,770,0
|
|
20240722,110600,44247944,770,761,770,761,183
|
|
20240722,110500,44108665,770,761,770,758,1892
|
|
20240722,110400,42659526,770,763,770,763,12
|
|
20240722,110300,42650303,770,770,770,770,0
|
|
20240722,110200,42650303,770,770,770,770,0
|
|
20240722,110100,42650303,770,770,770,770,10
|
|
20240722,110000,42642603,770,761,770,759,540
|
|
20240722,105900,42230605,762,765,765,762,42
|
|
20240722,105800,42198559,771,771,771,771,0
|
|
20240722,105700,42198559,771,771,771,771,5
|
|
20240722,105600,42194704,771,771,771,771,0
|
|
20240722,105500,42194704,771,771,771,771,0
|
|
20240722,105400,42194704,771,771,771,771,0
|
|
20240722,105300,42194704,771,771,771,771,0
|
|
20240722,105200,42194704,771,771,771,771,0
|
|
20240722,105100,42194704,771,772,772,771,20
|
|
20240722,105000,42179274,773,773,773,773,0
|
|
20240722,104900,42179274,773,773,773,773,0
|
|
20240722,104800,42179274,773,773,773,773,0
|
|
20240722,104700,42179274,773,773,773,773,0
|
|
20240722,104600,42179274,773,773,773,773,0
|
|
20240722,104500,42179274,773,761,773,761,1435
|
|
20240722,104400,41081608,763,765,765,763,176
|
|
20240722,104300,40946970,765,765,765,765,6
|
|
20240722,104200,40942380,772,772,772,772,0
|
|
20240722,104100,40942380,772,772,772,772,0
|
|
20240722,104000,40942380,772,772,772,772,5
|
|
20240722,103900,40938520,772,772,772,772,6
|
|
20240722,103800,40933888,773,773,773,773,0
|
|
20240722,103700,40933888,773,773,773,773,0
|
|
20240722,103600,40933888,773,771,773,771,114
|
|
20240722,103500,40845939,772,770,772,767,1381
|
|
20240722,103400,39785523,772,773,773,772,3
|
|
20240722,103300,39783205,773,773,773,773,0
|
|
20240722,103200,39783205,773,773,773,773,0
|
|
20240722,103100,39783205,773,773,773,773,5
|
|
20240722,103000,39779340,773,773,773,773,1
|
|
20240722,102900,39778567,773,773,773,773,2
|
|
20240722,102800,39777021,777,777,777,777,0
|
|
20240722,102700,39777021,777,777,777,777,0
|
|
20240722,102600,39777021,777,777,777,777,10
|
|
20240722,102500,39769251,777,777,777,777,0
|
|
20240722,102400,39769251,777,777,777,777,10
|
|
20240722,102300,39761481,777,777,777,777,0
|
|
20240722,102200,39761481,777,777,777,777,1
|
|
20240722,102100,39760704,770,771,771,770,761
|
|
20240722,102000,39174622,771,775,775,770,3300
|
|
20240722,101900,36630559,783,783,783,783,0
|
|
20240722,101800,36630559,783,783,783,783,0
|
|
20240722,101700,36630559,783,775,783,775,13
|
|
20240722,101600,36620399,783,783,783,783,0
|
|
20240722,101500,36620399,783,783,783,783,0
|
|
20240722,101400,36620399,783,780,783,780,126
|
|
20240722,101300,36521984,782,782,782,782,0
|
|
20240722,101200,36521984,782,782,782,782,0
|
|
20240722,101100,36521984,782,782,782,782,1
|
|
20240722,101000,36521202,782,778,782,775,267
|
|
20240722,100900,36313453,771,775,775,771,271
|
|
20240722,100800,36103692,784,784,784,784,0
|
|
20240722,100700,36103692,784,784,784,784,0
|
|
20240722,100600,36103692,784,772,784,772,1503
|
|
20240722,100500,34937754,772,772,772,772,1
|
|
20240722,100400,34936982,773,773,773,773,0
|
|
20240722,100300,34936982,773,773,773,773,1
|
|
20240722,100200,34936209,774,761,774,761,638
|
|
20240722,100100,34449580,761,757,761,757,4120
|
|
20240722,100000,31322494,758,761,761,758,346
|
|
20240722,095900,31060000,765,765,765,765,0
|
|
20240722,095800,31060000,765,765,765,765,0
|
|
20240722,095700,31060000,765,765,765,765,0
|
|
20240722,095600,31060000,765,764,765,764,2
|
|
20240722,095500,31058471,759,760,760,759,342
|
|
20240722,095400,30798850,766,764,766,764,500
|
|
20240722,095300,30415852,766,766,766,766,0
|
|
20240722,095200,30415852,766,766,766,766,2
|
|
20240722,095100,30414320,766,767,767,765,13
|
|
20240722,095000,30404361,767,765,767,765,31
|
|
20240722,094900,30380587,768,765,768,765,126
|
|
20240722,094800,30284024,766,765,766,765,195
|
|
20240722,094700,30134699,765,762,765,759,2293
|
|
20240722,094600,28391235,766,766,766,766,10
|
|
20240722,094500,28383575,767,767,767,760,5101
|
|
20240722,094400,24500890,767,768,768,763,355
|
|
20240722,094300,24229941,768,768,768,768,32
|
|
20240722,094200,24205365,768,768,768,768,101
|
|
20240722,094100,24127797,768,768,768,768,0
|
|
20240722,094000,24127797,768,768,768,768,101
|
|
20240722,093900,24050229,762,762,762,762,537
|
|
20240722,093800,23641035,760,764,764,760,2366
|
|
20240722,093700,21839774,764,771,771,764,4242
|
|
20240722,093600,18590972,773,773,773,773,0
|
|
20240722,093500,18590972,773,773,773,773,0
|
|
20240722,093400,18590972,773,773,773,773,10
|
|
20240722,093300,18583242,774,776,776,771,8669
|
|
20240722,093200,11877021,776,776,776,776,1
|
|
20240722,093100,11876245,775,775,775,775,0
|
|
20240722,093000,11876245,775,776,776,775,1089
|
|
20240722,092900,11031237,776,776,776,776,0
|
|
20240722,092800,11031237,776,776,776,776,0
|
|
20240722,092700,11031237,776,776,776,776,22
|
|
20240722,092600,11014165,779,779,779,779,0
|
|
20240722,092500,11014165,779,779,779,779,0
|
|
20240722,092400,11014165,779,779,779,779,0
|
|
20240722,092300,11014165,779,779,779,779,0
|
|
20240722,092200,11014165,779,779,779,779,43
|
|
20240722,092100,10980668,779,779,779,779,0
|
|
20240722,092000,10980668,779,779,779,779,1000
|
|
20240722,091900,10201668,779,779,779,779,0
|
|
20240722,091800,10201668,779,779,779,779,0
|
|
20240722,091700,10201668,779,778,779,777,381
|
|
20240722,091600,9905027,778,778,778,778,0
|
|
20240722,091500,9905027,778,779,779,778,806
|
|
20240722,091400,9277947,779,779,779,779,2
|
|
20240722,091300,9276389,779,779,779,779,0
|
|
20240722,091200,9276389,779,779,779,779,0
|
|
20240722,091100,9276389,779,779,779,779,20
|
|
20240722,091000,9260809,782,782,782,782,0
|
|
20240722,090900,9260809,782,782,782,782,1
|
|
20240722,090800,9260027,778,782,782,778,4781
|
|
20240722,090700,5538650,782,781,782,780,1165
|
|
20240722,090600,4629344,782,782,782,782,121
|
|
20240722,090500,4534722,782,782,782,782,412
|
|
20240722,090400,4212538,783,784,784,783,72
|
|
20240722,090300,4156152,784,785,785,783,80
|
|
20240722,090200,4093372,785,785,785,785,50
|
|
20240722,090100,4054122,785,785,786,785,33
|
|
20240722,090000,4028197,786,788,788,786,5112
|