695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,203200,69786569,704,704,704,704,920
|
|
20240722,203100,69786569,704,704,704,704,0
|
|
20240722,203000,69786569,704,704,704,704,0
|
|
20240722,202900,69786569,704,704,704,704,0
|
|
20240722,202800,69786569,704,704,704,704,0
|
|
20240722,202700,69786569,704,704,704,704,0
|
|
20240722,202600,69786569,704,704,704,704,0
|
|
20240722,202500,69786569,704,704,704,704,0
|
|
20240722,202400,69786569,704,704,704,704,0
|
|
20240722,202300,69786569,704,704,704,704,0
|
|
20240722,202200,69786569,704,704,704,704,0
|
|
20240722,202100,69786569,704,704,704,704,0
|
|
20240722,202000,69786569,704,704,704,704,0
|
|
20240722,201900,69786569,704,704,704,704,0
|
|
20240722,201800,69786569,704,704,704,704,0
|
|
20240722,201700,69786569,704,704,704,704,0
|
|
20240722,201600,69786569,704,704,704,704,0
|
|
20240722,201500,69786569,704,704,704,704,0
|
|
20240722,201400,69786569,704,704,704,704,0
|
|
20240722,201300,69786569,704,704,704,704,0
|
|
20240722,201200,69786569,704,704,704,704,0
|
|
20240722,201100,69786569,704,704,704,704,0
|
|
20240722,201000,69786569,704,704,704,704,0
|
|
20240722,200900,69786569,704,704,704,704,0
|
|
20240722,200800,69786569,704,704,704,704,0
|
|
20240722,200700,69786569,704,704,704,704,0
|
|
20240722,200600,69786569,704,704,704,704,0
|
|
20240722,200500,69786569,704,704,704,704,0
|
|
20240722,200400,69786569,704,704,704,704,0
|
|
20240722,200300,69786569,704,704,704,704,0
|
|
20240722,200200,69786569,704,704,704,704,920
|
|
20240722,200100,69786569,704,704,704,704,0
|
|
20240722,200000,69786569,704,704,704,704,0
|
|
20240722,195900,69786569,704,704,704,704,0
|
|
20240722,195800,69786569,704,704,704,704,0
|
|
20240722,195700,69786569,704,704,704,704,0
|
|
20240722,195600,69786569,704,704,704,704,0
|
|
20240722,195500,69786569,704,704,704,704,0
|
|
20240722,195400,69786569,704,704,704,704,0
|
|
20240722,195300,69786569,704,704,704,704,0
|
|
20240722,195200,69786569,704,704,704,704,0
|
|
20240722,195100,69786569,704,704,704,704,0
|
|
20240722,195000,69786569,704,704,704,704,0
|
|
20240722,194900,69786569,704,704,704,704,0
|
|
20240722,194800,69786569,704,704,704,704,0
|
|
20240722,194700,69786569,704,704,704,704,0
|
|
20240722,194600,69786569,704,704,704,704,0
|
|
20240722,194500,69786569,704,704,704,704,0
|
|
20240722,194400,69786569,704,704,704,704,0
|
|
20240722,194300,69786569,704,704,704,704,0
|
|
20240722,194200,69786569,704,704,704,704,0
|
|
20240722,194100,69786569,704,704,704,704,0
|
|
20240722,194000,69786569,704,704,704,704,0
|
|
20240722,193900,69786569,704,704,704,704,0
|
|
20240722,193800,69786569,704,704,704,704,0
|
|
20240722,193700,69786569,704,704,704,704,0
|
|
20240722,193600,69786569,704,704,704,704,0
|
|
20240722,193500,69786569,704,704,704,704,0
|
|
20240722,193400,69786569,704,704,704,704,0
|
|
20240722,193300,69786569,704,704,704,704,0
|
|
20240722,193200,69786569,704,704,704,704,920
|
|
20240722,193100,69786569,704,704,704,704,0
|
|
20240722,193000,69786569,704,704,704,704,0
|
|
20240722,192900,69786569,704,704,704,704,0
|
|
20240722,192800,69786569,704,704,704,704,0
|
|
20240722,192700,69786569,704,704,704,704,0
|
|
20240722,192600,69786569,704,704,704,704,0
|
|
20240722,192500,69786569,704,704,704,704,0
|
|
20240722,192400,69786569,704,704,704,704,0
|
|
20240722,192300,69786569,704,704,704,704,0
|
|
20240722,192200,69786569,704,704,704,704,0
|
|
20240722,192100,69786569,704,704,704,704,0
|
|
20240722,192000,69786569,704,704,704,704,0
|
|
20240722,191900,69786569,704,704,704,704,0
|
|
20240722,191800,69786569,704,704,704,704,0
|
|
20240722,191700,69786569,704,704,704,704,0
|
|
20240722,191600,69786569,704,704,704,704,0
|
|
20240722,191500,69786569,704,704,704,704,0
|
|
20240722,191400,69786569,704,704,704,704,0
|
|
20240722,191300,69786569,704,704,704,704,0
|
|
20240722,191200,69786569,704,704,704,704,0
|
|
20240722,191100,69786569,704,704,704,704,0
|
|
20240722,191000,69786569,704,704,704,704,0
|
|
20240722,190900,69786569,704,704,704,704,0
|
|
20240722,190800,69786569,704,704,704,704,0
|
|
20240722,190700,69786569,704,704,704,704,0
|
|
20240722,190600,69786569,704,704,704,704,0
|
|
20240722,190500,69786569,704,704,704,704,0
|
|
20240722,190400,69786569,704,704,704,704,0
|
|
20240722,190300,69786569,704,704,704,704,0
|
|
20240722,190200,69786569,704,704,704,704,920
|
|
20240722,190100,69786569,704,704,704,704,0
|
|
20240722,190000,69786569,704,704,704,704,0
|
|
20240722,185900,69786569,704,704,704,704,0
|
|
20240722,185800,69786569,704,704,704,704,0
|
|
20240722,185700,69786569,704,704,704,704,0
|
|
20240722,185600,69786569,704,704,704,704,0
|
|
20240722,185500,69786569,704,704,704,704,0
|
|
20240722,185400,69786569,704,704,704,704,0
|
|
20240722,185300,69786569,704,704,704,704,0
|
|
20240722,185200,69786569,704,704,704,704,0
|
|
20240722,185100,69786569,704,704,704,704,0
|
|
20240722,185000,69786569,704,704,704,704,0
|
|
20240722,184900,69786569,704,704,704,704,0
|
|
20240722,184800,69786569,704,704,704,704,0
|
|
20240722,184700,69786569,704,704,704,704,0
|
|
20240722,184600,69786569,704,704,704,704,0
|
|
20240722,184500,69786569,704,704,704,704,0
|
|
20240722,184400,69786569,704,704,704,704,0
|
|
20240722,184300,69786569,704,704,704,704,0
|
|
20240722,184200,69786569,704,704,704,704,0
|
|
20240722,184100,69786569,704,704,704,704,0
|
|
20240722,184000,69786569,704,704,704,704,0
|
|
20240722,183900,69786569,704,704,704,704,0
|
|
20240722,183800,69786569,704,704,704,704,0
|
|
20240722,183700,69786569,704,704,704,704,0
|
|
20240722,183600,69786569,704,704,704,704,0
|
|
20240722,183500,69786569,704,704,704,704,0
|
|
20240722,183400,69786569,704,704,704,704,0
|
|
20240722,183300,69786569,704,704,704,704,0
|
|
20240722,183200,69786569,704,704,704,704,920
|
|
20240722,183100,69786569,704,704,704,704,0
|
|
20240722,183000,69786569,704,704,704,704,0
|
|
20240722,182900,69786569,704,704,704,704,0
|
|
20240722,182800,69786569,704,704,704,704,0
|
|
20240722,182700,69786569,704,704,704,704,0
|
|
20240722,182600,69786569,704,704,704,704,0
|
|
20240722,182500,69786569,704,704,704,704,0
|
|
20240722,182400,69786569,704,704,704,704,0
|
|
20240722,182300,69786569,704,704,704,704,0
|
|
20240722,182200,69786569,704,704,704,704,0
|
|
20240722,182100,69786569,704,704,704,704,0
|
|
20240722,182000,69786569,704,704,704,704,0
|
|
20240722,181900,69786569,704,704,704,704,0
|
|
20240722,181800,69786569,704,704,704,704,0
|
|
20240722,181700,69786569,704,704,704,704,0
|
|
20240722,181600,69786569,704,704,704,704,0
|
|
20240722,181500,69786569,704,704,704,704,0
|
|
20240722,181400,69786569,704,704,704,704,0
|
|
20240722,181300,69786569,704,704,704,704,0
|
|
20240722,181200,69786569,704,704,704,704,0
|
|
20240722,181100,69786569,704,704,704,704,0
|
|
20240722,181000,69786569,704,704,704,704,0
|
|
20240722,180900,69786569,704,704,704,704,0
|
|
20240722,180800,69786569,704,704,704,704,0
|
|
20240722,180700,69786569,704,704,704,704,0
|
|
20240722,180600,69786569,704,704,704,704,0
|
|
20240722,180500,69786569,704,704,704,704,0
|
|
20240722,180400,69786569,704,704,704,704,0
|
|
20240722,180300,69786569,704,704,704,704,0
|
|
20240722,180200,69786569,704,704,704,704,920
|
|
20240722,180100,69786569,704,704,704,704,0
|
|
20240722,180000,69786569,704,704,704,704,0
|
|
20240722,175900,69786569,704,704,704,704,0
|
|
20240722,175800,69786569,704,704,704,704,0
|
|
20240722,175700,69786569,704,704,704,704,0
|
|
20240722,175600,69786569,704,704,704,704,0
|
|
20240722,175500,69786569,704,704,704,704,0
|
|
20240722,175400,69786569,704,704,704,704,0
|
|
20240722,175300,69786569,704,704,704,704,0
|
|
20240722,175200,69786569,704,704,704,704,0
|
|
20240722,175100,69786569,704,704,704,704,0
|
|
20240722,175000,69786569,704,704,704,704,0
|
|
20240722,174900,69786569,704,704,704,704,0
|
|
20240722,174800,69786569,704,704,704,704,0
|
|
20240722,174700,69786569,704,704,704,704,0
|
|
20240722,174600,69786569,704,704,704,704,0
|
|
20240722,174500,69786569,704,704,704,704,0
|
|
20240722,174400,69786569,704,704,704,704,0
|
|
20240722,174300,69786569,704,704,704,704,0
|
|
20240722,174200,69786569,704,704,704,704,0
|
|
20240722,174100,69786569,704,704,704,704,0
|
|
20240722,174000,69786569,704,704,704,704,0
|
|
20240722,173900,69786569,704,704,704,704,0
|
|
20240722,173800,69786569,704,704,704,704,0
|
|
20240722,173700,69786569,704,704,704,704,0
|
|
20240722,173600,69786569,704,704,704,704,0
|
|
20240722,173500,69786569,704,704,704,704,0
|
|
20240722,173400,69786569,704,704,704,704,0
|
|
20240722,173300,69786569,704,704,704,704,0
|
|
20240722,173200,69786569,704,704,704,704,920
|
|
20240722,173100,69786569,704,704,704,704,0
|
|
20240722,173000,69786569,704,704,704,704,0
|
|
20240722,172900,69786569,704,704,704,704,0
|
|
20240722,172800,69786569,704,704,704,704,0
|
|
20240722,172700,69786569,704,704,704,704,0
|
|
20240722,172600,69786569,704,704,704,704,0
|
|
20240722,172500,69786569,704,704,704,704,0
|
|
20240722,172400,69786569,704,704,704,704,0
|
|
20240722,172300,69786569,704,704,704,704,0
|
|
20240722,172200,69786569,704,704,704,704,0
|
|
20240722,172100,69786569,704,704,704,704,0
|
|
20240722,172000,69786569,704,704,704,704,0
|
|
20240722,171900,69786569,704,704,704,704,0
|
|
20240722,171800,69786569,704,704,704,704,0
|
|
20240722,171700,69786569,704,704,704,704,0
|
|
20240722,171600,69786569,704,704,704,704,0
|
|
20240722,171500,69786569,704,704,704,704,0
|
|
20240722,171400,69786569,704,704,704,704,0
|
|
20240722,171300,69786569,704,704,704,704,0
|
|
20240722,171200,69786569,704,704,704,704,0
|
|
20240722,171100,69786569,704,704,704,704,0
|
|
20240722,171000,69786569,704,704,704,704,0
|
|
20240722,170900,69786569,704,704,704,704,0
|
|
20240722,170800,69786569,704,704,704,704,0
|
|
20240722,170700,69786569,704,704,704,704,0
|
|
20240722,170600,69786569,704,704,704,704,0
|
|
20240722,170500,69786569,704,704,704,704,0
|
|
20240722,170400,69786569,704,704,704,704,0
|
|
20240722,170300,69786569,704,704,704,704,0
|
|
20240722,170200,69786569,704,704,704,704,920
|
|
20240722,170100,69786569,704,704,704,704,0
|
|
20240722,170000,69786569,704,704,704,704,0
|
|
20240722,165900,69786569,704,704,704,704,0
|
|
20240722,165800,69786569,704,704,704,704,0
|
|
20240722,165700,69786569,704,704,704,704,0
|
|
20240722,165600,69786569,704,704,704,704,0
|
|
20240722,165500,69786569,704,704,704,704,0
|
|
20240722,165400,69786569,704,704,704,704,0
|
|
20240722,165300,69786569,704,704,704,704,0
|
|
20240722,165200,69786569,704,704,704,704,0
|
|
20240722,165100,69786569,704,704,704,704,0
|
|
20240722,165000,69786569,704,704,704,704,0
|
|
20240722,164900,69786569,704,704,704,704,0
|
|
20240722,164800,69786569,704,704,704,704,0
|
|
20240722,164700,69786569,704,704,704,704,0
|
|
20240722,164600,69786569,704,704,704,704,0
|
|
20240722,164500,69786569,704,704,704,704,0
|
|
20240722,164400,69786569,704,704,704,704,0
|
|
20240722,164300,69786569,704,704,704,704,0
|
|
20240722,164200,69786569,704,704,704,704,0
|
|
20240722,164100,69786569,704,704,704,704,0
|
|
20240722,164000,69786569,704,704,704,704,0
|
|
20240722,163900,69786569,704,704,704,704,0
|
|
20240722,163800,69786569,704,704,704,704,0
|
|
20240722,163700,69786569,704,704,704,704,0
|
|
20240722,163600,69786569,704,704,704,704,0
|
|
20240722,163500,69786569,704,704,704,704,0
|
|
20240722,163400,69786569,704,704,704,704,0
|
|
20240722,163300,69786569,704,704,704,704,0
|
|
20240722,163200,69786569,704,704,704,704,920
|
|
20240722,163100,69786569,704,704,704,704,0
|
|
20240722,163000,69786569,704,704,704,704,0
|
|
20240722,162900,69786569,704,704,704,704,0
|
|
20240722,162800,69786569,704,704,704,704,0
|
|
20240722,162700,69786569,704,704,704,704,0
|
|
20240722,162600,69786569,704,704,704,704,0
|
|
20240722,162500,69786569,704,704,704,704,0
|
|
20240722,162400,69786569,704,704,704,704,0
|
|
20240722,162300,69786569,704,704,704,704,0
|
|
20240722,162200,69786569,704,704,704,704,0
|
|
20240722,162100,69786569,704,704,704,704,0
|
|
20240722,162000,69786569,704,704,704,704,0
|
|
20240722,161900,69786569,704,704,704,704,0
|
|
20240722,161800,69786569,704,704,704,704,0
|
|
20240722,161700,69786569,704,704,704,704,0
|
|
20240722,161600,69786569,704,704,704,704,0
|
|
20240722,161500,69786569,704,704,704,704,0
|
|
20240722,161400,69786569,704,704,704,704,0
|
|
20240722,161300,69786569,704,704,704,704,0
|
|
20240722,161200,69786569,704,704,704,704,0
|
|
20240722,161100,69786569,704,704,704,704,0
|
|
20240722,161000,69786569,704,704,704,704,0
|
|
20240722,160900,69786569,704,704,704,704,0
|
|
20240722,160800,69786569,704,704,704,704,0
|
|
20240722,160700,69786569,704,704,704,704,0
|
|
20240722,160600,69786569,704,704,704,704,0
|
|
20240722,160500,69786569,704,704,704,704,0
|
|
20240722,160400,69786569,704,704,704,704,0
|
|
20240722,160300,69786569,704,704,704,704,0
|
|
20240722,160200,69786569,704,704,704,704,920
|
|
20240722,160100,69786569,704,704,704,704,0
|
|
20240722,160000,69786569,704,704,704,704,0
|
|
20240722,155900,69786569,704,704,704,704,0
|
|
20240722,155800,69786569,704,704,704,704,0
|
|
20240722,155700,69786569,704,704,704,704,0
|
|
20240722,155600,69786569,704,704,704,704,0
|
|
20240722,155500,69786569,704,704,704,704,0
|
|
20240722,155400,69786569,704,704,704,704,0
|
|
20240722,155300,69786569,704,704,704,704,0
|
|
20240722,155200,69786569,704,704,704,704,0
|
|
20240722,155100,69786569,704,704,704,704,0
|
|
20240722,155000,69786569,704,704,704,704,0
|
|
20240722,154900,69786569,704,704,704,704,0
|
|
20240722,154800,69786569,704,704,704,704,0
|
|
20240722,154700,69786569,704,704,704,704,0
|
|
20240722,154600,69786569,704,704,704,704,0
|
|
20240722,154500,69786569,704,704,704,704,0
|
|
20240722,154400,69786569,704,704,704,704,0
|
|
20240722,154300,69786569,704,704,704,704,0
|
|
20240722,154200,69786569,704,704,704,704,0
|
|
20240722,154100,69786569,704,704,704,704,0
|
|
20240722,154000,69786569,704,704,704,704,0
|
|
20240722,153900,69786569,704,704,704,704,0
|
|
20240722,153800,69786569,704,704,704,704,0
|
|
20240722,153700,69786569,704,704,704,704,0
|
|
20240722,153600,69786569,704,704,704,704,0
|
|
20240722,153500,69786569,704,704,704,704,0
|
|
20240722,153400,69786569,704,704,704,704,0
|
|
20240722,153300,69786569,704,704,704,704,0
|
|
20240722,153200,69786569,704,704,704,704,920
|
|
20240722,153100,69786569,704,704,704,704,0
|
|
20240722,153000,69786569,704,704,704,704,920
|
|
20240722,152900,69138889,704,704,704,704,0
|
|
20240722,152800,69138889,704,704,704,704,0
|
|
20240722,152700,69138889,704,704,704,704,0
|
|
20240722,152600,69138889,704,704,704,704,0
|
|
20240722,152500,69138889,704,704,704,704,0
|
|
20240722,152400,69138889,704,704,704,704,0
|
|
20240722,152300,69138889,704,704,704,704,0
|
|
20240722,152200,69138889,704,704,704,704,0
|
|
20240722,152100,69138889,704,704,704,704,0
|
|
20240722,152000,69138889,704,704,704,704,0
|
|
20240722,151900,69138889,704,702,704,702,80
|
|
20240722,151800,69082585,704,704,704,704,30
|
|
20240722,151700,69061465,701,705,705,701,711
|
|
20240722,151600,68562849,702,702,702,702,0
|
|
20240722,151500,68562849,702,702,702,702,3123
|
|
20240722,151400,66370503,702,702,702,702,930
|
|
20240722,151300,65717643,705,705,705,705,0
|
|
20240722,151200,65717643,705,705,705,705,0
|
|
20240722,151100,65717643,705,705,705,705,2
|
|
20240722,151000,65716233,702,702,702,702,48
|
|
20240722,150900,65682537,702,702,702,702,1
|
|
20240722,150800,65681835,705,705,705,705,10
|
|
20240722,150700,65674785,702,702,702,702,0
|
|
20240722,150600,65674785,702,702,702,702,8
|
|
20240722,150500,65669169,705,705,705,705,0
|
|
20240722,150400,65669169,705,705,705,705,0
|
|
20240722,150300,65669169,705,705,705,705,0
|
|
20240722,150200,65669169,705,705,705,705,0
|
|
20240722,150100,65669169,705,705,705,705,0
|
|
20240722,150000,65669169,705,705,705,705,1
|
|
20240722,145900,65668464,702,702,702,702,0
|
|
20240722,145800,65668464,702,703,703,702,1932
|
|
20240722,145700,64312182,705,705,705,705,0
|
|
20240722,145600,64312182,705,705,705,705,0
|
|
20240722,145500,64312182,705,705,705,705,0
|
|
20240722,145400,64312182,705,705,705,705,0
|
|
20240722,145300,64312182,705,705,705,705,0
|
|
20240722,145200,64312182,705,705,705,705,556
|
|
20240722,145100,63920202,705,705,705,705,0
|
|
20240722,145000,63920202,705,705,705,705,0
|
|
20240722,144900,63920202,705,704,705,704,300
|
|
20240722,144800,63708964,703,703,703,703,4
|
|
20240722,144700,63706152,702,702,702,702,0
|
|
20240722,144600,63706152,702,702,702,702,0
|
|
20240722,144500,63706152,702,702,702,702,1
|
|
20240722,144400,63705450,704,704,704,704,0
|
|
20240722,144300,63705450,704,704,704,704,0
|
|
20240722,144200,63705450,704,704,704,704,0
|
|
20240722,144100,63705450,704,704,704,704,0
|
|
20240722,144000,63705450,704,704,704,704,0
|
|
20240722,143900,63705450,704,704,704,704,0
|
|
20240722,143800,63705450,704,704,704,704,0
|
|
20240722,143700,63705450,704,704,704,704,0
|
|
20240722,143600,63705450,704,704,704,704,0
|
|
20240722,143500,63705450,704,704,704,704,2
|
|
20240722,143400,63704042,704,703,704,703,4001
|
|
20240722,143300,60887906,703,703,703,703,0
|
|
20240722,143200,60887906,703,703,703,703,0
|
|
20240722,143100,60887906,703,703,703,703,0
|
|
20240722,143000,60887906,703,703,703,703,0
|
|
20240722,142900,60887906,703,703,703,703,0
|
|
20240722,142800,60887906,703,703,703,703,0
|
|
20240722,142700,60887906,703,703,703,703,0
|
|
20240722,142600,60887906,703,703,703,703,0
|
|
20240722,142500,60887906,703,702,703,702,201
|
|
20240722,142400,60746803,702,702,702,702,6
|
|
20240722,142300,60742591,702,703,703,702,4200
|
|
20240722,142200,57794190,703,703,703,703,13
|
|
20240722,142100,57785051,702,702,702,702,0
|
|
20240722,142000,57785051,702,702,702,702,0
|
|
20240722,141900,57785051,702,702,702,702,0
|
|
20240722,141800,57785051,702,702,702,702,80
|
|
20240722,141700,57728891,704,704,704,704,0
|
|
20240722,141600,57728891,704,704,704,704,0
|
|
20240722,141500,57728891,704,704,704,703,3
|
|
20240722,141400,57726780,702,701,702,701,1074
|
|
20240722,141300,56973132,701,701,701,701,301
|
|
20240722,141200,56762131,701,701,701,701,253
|
|
20240722,141100,56584778,701,701,701,701,0
|
|
20240722,141000,56584778,701,702,702,701,4235
|
|
20240722,140900,53612532,702,702,702,702,318
|
|
20240722,140800,53389296,704,704,704,704,0
|
|
20240722,140700,53389296,704,704,704,704,0
|
|
20240722,140600,53389296,704,704,704,704,0
|
|
20240722,140500,53389296,704,704,704,704,0
|
|
20240722,140400,53389296,704,704,704,704,0
|
|
20240722,140300,53389296,704,704,704,704,0
|
|
20240722,140200,53389296,704,704,704,704,0
|
|
20240722,140100,53389296,704,704,704,704,0
|
|
20240722,140000,53389296,704,704,704,704,1
|
|
20240722,135900,53388592,702,702,702,702,250
|
|
20240722,135800,53213092,702,702,702,702,818
|
|
20240722,135700,52638856,705,705,705,705,0
|
|
20240722,135600,52638856,705,705,705,705,2
|
|
20240722,135500,52637446,705,705,705,705,0
|
|
20240722,135400,52637446,705,705,705,705,0
|
|
20240722,135300,52637446,705,705,705,705,0
|
|
20240722,135200,52637446,705,705,705,705,0
|
|
20240722,135100,52637446,705,705,705,705,1
|
|
20240722,135000,52636741,702,702,702,702,0
|
|
20240722,134900,52636741,702,702,702,702,200
|
|
20240722,134800,52496341,705,705,705,705,0
|
|
20240722,134700,52496341,705,705,705,705,0
|
|
20240722,134600,52496341,705,705,705,705,0
|
|
20240722,134500,52496341,705,705,705,705,0
|
|
20240722,134400,52496341,705,705,705,705,0
|
|
20240722,134300,52496341,705,705,705,705,0
|
|
20240722,134200,52496341,705,705,705,705,250
|
|
20240722,134100,52320091,706,706,706,706,0
|
|
20240722,134000,52320091,706,706,706,706,0
|
|
20240722,133900,52320091,706,706,706,706,0
|
|
20240722,133800,52320091,706,706,706,706,0
|
|
20240722,133700,52320091,706,706,706,706,0
|
|
20240722,133600,52320091,706,706,706,706,0
|
|
20240722,133500,52320091,706,706,706,706,0
|
|
20240722,133400,52320091,706,706,706,706,0
|
|
20240722,133300,52320091,706,706,706,706,0
|
|
20240722,133200,52320091,706,706,706,706,0
|
|
20240722,133100,52320091,706,706,706,706,0
|
|
20240722,133000,52320091,706,706,706,706,140
|
|
20240722,132900,52221251,706,706,706,706,0
|
|
20240722,132800,52221251,706,706,706,706,0
|
|
20240722,132700,52221251,706,704,706,704,191
|
|
20240722,132600,52086665,704,704,704,704,300
|
|
20240722,132500,51875465,706,706,706,706,0
|
|
20240722,132400,51875465,706,706,706,706,0
|
|
20240722,132300,51875465,706,706,706,706,0
|
|
20240722,132200,51875465,706,706,706,706,1
|
|
20240722,132100,51874759,702,702,702,702,5000
|
|
20240722,132000,48364759,702,702,702,702,0
|
|
20240722,131900,48364759,702,702,702,702,14
|
|
20240722,131800,48354931,702,702,702,702,0
|
|
20240722,131700,48354931,702,702,702,702,14
|
|
20240722,131600,48345103,702,702,702,702,107
|
|
20240722,131500,48269989,701,701,701,701,0
|
|
20240722,131400,48269989,701,701,701,701,0
|
|
20240722,131300,48269989,701,701,701,701,0
|
|
20240722,131200,48269989,701,701,701,701,0
|
|
20240722,131100,48269989,701,701,701,701,80
|
|
20240722,131000,48213909,702,702,702,702,100
|
|
20240722,130900,48143709,702,702,702,702,0
|
|
20240722,130800,48143709,702,702,702,702,0
|
|
20240722,130700,48143709,702,702,702,702,0
|
|
20240722,130600,48143709,702,702,702,702,0
|
|
20240722,130500,48143709,702,702,702,702,0
|
|
20240722,130400,48143709,702,702,702,702,2
|
|
20240722,130300,48142305,702,702,702,702,0
|
|
20240722,130200,48142305,702,702,702,702,0
|
|
20240722,130100,48142305,702,702,702,702,0
|
|
20240722,130000,48142305,702,702,702,702,0
|
|
20240722,125900,48142305,702,702,702,702,0
|
|
20240722,125800,48142305,702,702,702,702,0
|
|
20240722,125700,48142305,702,702,702,702,1
|
|
20240722,125600,48141603,701,701,702,701,202
|
|
20240722,125500,47999987,702,702,702,702,14
|
|
20240722,125400,47990159,702,702,702,702,301
|
|
20240722,125300,47778857,702,702,702,702,324
|
|
20240722,125200,47551409,702,702,702,702,50
|
|
20240722,125100,47516309,702,702,702,702,10
|
|
20240722,125000,47509289,702,703,703,702,200
|
|
20240722,124900,47368789,702,702,702,702,1000
|
|
20240722,124800,46666789,703,703,703,703,1
|
|
20240722,124700,46666086,702,702,702,702,10
|
|
20240722,124600,46659066,702,702,702,702,1682
|
|
20240722,124500,45478302,702,702,702,702,5
|
|
20240722,124400,45474792,703,703,703,703,0
|
|
20240722,124300,45474792,703,703,703,703,0
|
|
20240722,124200,45474792,703,703,703,703,3
|
|
20240722,124100,45472683,705,705,705,705,0
|
|
20240722,124000,45472683,705,705,705,705,0
|
|
20240722,123900,45472683,705,705,705,705,0
|
|
20240722,123800,45472683,705,705,705,705,0
|
|
20240722,123700,45472683,705,705,705,705,0
|
|
20240722,123600,45472683,705,705,705,705,0
|
|
20240722,123500,45472683,705,705,705,705,0
|
|
20240722,123400,45472683,705,705,705,705,2
|
|
20240722,123300,45471273,706,706,706,706,0
|
|
20240722,123200,45471273,706,706,706,706,0
|
|
20240722,123100,45471273,706,706,706,706,0
|
|
20240722,123000,45471273,706,706,706,706,1
|
|
20240722,122900,45470567,702,703,703,702,1920
|
|
20240722,122800,44122693,706,706,706,706,0
|
|
20240722,122700,44122693,706,706,706,706,0
|
|
20240722,122600,44122693,706,706,706,706,0
|
|
20240722,122500,44122693,706,706,706,706,0
|
|
20240722,122400,44122693,706,706,706,706,20
|
|
20240722,122300,44108573,703,703,703,703,0
|
|
20240722,122200,44108573,703,703,703,703,2964
|
|
20240722,122100,42024881,703,703,703,703,0
|
|
20240722,122000,42024881,703,703,703,703,0
|
|
20240722,121900,42024881,703,703,703,703,0
|
|
20240722,121800,42024881,703,703,703,703,0
|
|
20240722,121700,42024881,703,703,703,703,0
|
|
20240722,121600,42024881,703,703,703,703,167
|
|
20240722,121500,41907480,707,707,707,707,0
|
|
20240722,121400,41907480,707,707,707,707,0
|
|
20240722,121300,41907480,707,707,707,707,0
|
|
20240722,121200,41907480,707,707,707,707,0
|
|
20240722,121100,41907480,707,707,707,707,0
|
|
20240722,121000,41907480,707,707,707,707,0
|
|
20240722,120900,41907480,707,707,707,707,0
|
|
20240722,120800,41907480,707,707,707,707,30
|
|
20240722,120700,41886270,707,707,707,707,0
|
|
20240722,120600,41886270,707,707,707,707,0
|
|
20240722,120500,41886270,707,707,707,707,0
|
|
20240722,120400,41886270,707,707,707,707,0
|
|
20240722,120300,41886270,707,707,707,707,0
|
|
20240722,120200,41886270,707,707,707,707,0
|
|
20240722,120100,41886270,707,707,707,707,19
|
|
20240722,120000,41872837,704,704,704,704,0
|
|
20240722,115900,41872837,704,704,704,704,0
|
|
20240722,115800,41872837,704,704,704,704,33
|
|
20240722,115700,41849605,705,705,705,705,0
|
|
20240722,115600,41849605,705,705,705,705,0
|
|
20240722,115500,41849605,705,705,705,705,44
|
|
20240722,115400,41818585,707,707,707,707,0
|
|
20240722,115300,41818585,707,707,707,707,110
|
|
20240722,115200,41740815,704,704,704,704,542
|
|
20240722,115100,41359247,710,710,710,710,0
|
|
20240722,115000,41359247,710,710,710,710,0
|
|
20240722,114900,41359247,710,710,710,710,0
|
|
20240722,114800,41359247,710,710,710,710,0
|
|
20240722,114700,41359247,710,710,710,710,1
|
|
20240722,114600,41358537,703,703,703,703,0
|
|
20240722,114500,41358537,703,703,703,703,0
|
|
20240722,114400,41358537,703,706,706,703,2500
|
|
20240722,114300,39600345,711,707,711,705,37
|
|
20240722,114200,39574252,715,705,715,705,2749
|
|
20240722,114100,37614409,705,705,705,705,1
|
|
20240722,114000,37613704,705,705,705,705,0
|
|
20240722,113900,37613704,705,705,705,705,3
|
|
20240722,113800,37611589,705,705,705,705,0
|
|
20240722,113700,37611589,705,705,705,705,0
|
|
20240722,113600,37611589,705,705,705,705,30
|
|
20240722,113500,37590439,705,705,705,705,0
|
|
20240722,113400,37590439,705,705,705,705,0
|
|
20240722,113300,37590439,705,705,705,705,0
|
|
20240722,113200,37590439,705,705,705,705,0
|
|
20240722,113100,37590439,705,705,705,705,0
|
|
20240722,113000,37590439,705,705,705,705,1
|
|
20240722,112900,37589734,704,704,704,704,0
|
|
20240722,112800,37589734,704,704,704,704,20
|
|
20240722,112700,37575654,704,704,704,704,0
|
|
20240722,112600,37575654,704,704,704,704,0
|
|
20240722,112500,37575654,704,704,704,704,2
|
|
20240722,112400,37574246,705,704,705,704,22
|
|
20240722,112300,37558756,703,703,703,703,0
|
|
20240722,112200,37558756,703,703,703,703,0
|
|
20240722,112100,37558756,703,703,703,703,100
|
|
20240722,112000,37488456,703,703,703,703,100
|
|
20240722,111900,37418156,705,705,705,705,30
|
|
20240722,111800,37397006,704,704,704,704,4
|
|
20240722,111700,37394190,704,704,704,704,59
|
|
20240722,111600,37352654,705,705,705,705,0
|
|
20240722,111500,37352654,705,705,705,705,1
|
|
20240722,111400,37351949,701,701,701,701,0
|
|
20240722,111300,37351949,701,701,701,701,0
|
|
20240722,111200,37351949,701,701,701,701,0
|
|
20240722,111100,37351949,701,701,701,701,0
|
|
20240722,111000,37351949,701,701,701,701,0
|
|
20240722,110900,37351949,701,701,701,701,1034
|
|
20240722,110800,36627115,702,702,703,702,1861
|
|
20240722,110700,35320193,703,703,703,703,7
|
|
20240722,110600,35315272,703,703,703,703,0
|
|
20240722,110500,35315272,703,703,703,703,0
|
|
20240722,110400,35315272,703,703,703,703,0
|
|
20240722,110300,35315272,703,703,703,703,16
|
|
20240722,110200,35304024,702,702,702,702,1000
|
|
20240722,110100,34602024,702,702,702,702,649
|
|
20240722,110000,34146426,702,702,702,702,100
|
|
20240722,105900,34076226,703,703,703,703,2051
|
|
20240722,105800,32634373,703,703,703,703,0
|
|
20240722,105700,32634373,703,703,703,703,0
|
|
20240722,105600,32634373,703,703,703,703,0
|
|
20240722,105500,32634373,703,702,703,702,2
|
|
20240722,105400,32632968,703,703,703,703,0
|
|
20240722,105300,32632968,703,703,703,703,0
|
|
20240722,105200,32632968,703,703,703,703,0
|
|
20240722,105100,32632968,703,703,703,703,0
|
|
20240722,105000,32632968,703,703,703,703,0
|
|
20240722,104900,32632968,703,703,703,703,459
|
|
20240722,104800,32310291,703,703,703,703,0
|
|
20240722,104700,32310291,703,703,703,703,0
|
|
20240722,104600,32310291,703,703,703,703,0
|
|
20240722,104500,32310291,703,705,705,703,7
|
|
20240722,104400,32305368,705,705,705,705,0
|
|
20240722,104300,32305368,705,705,705,705,0
|
|
20240722,104200,32305368,705,705,705,705,0
|
|
20240722,104100,32305368,705,705,705,705,0
|
|
20240722,104000,32305368,705,705,705,705,5
|
|
20240722,103900,32301843,705,705,705,705,0
|
|
20240722,103800,32301843,705,705,705,705,0
|
|
20240722,103700,32301843,705,705,705,705,1
|
|
20240722,103600,32301138,702,704,704,702,2000
|
|
20240722,103500,30896726,705,705,705,705,25
|
|
20240722,103400,30879101,705,705,705,705,0
|
|
20240722,103300,30879101,705,705,705,705,0
|
|
20240722,103200,30879101,705,705,705,705,0
|
|
20240722,103100,30879101,705,705,705,705,0
|
|
20240722,103000,30879101,705,705,705,705,0
|
|
20240722,102900,30879101,705,705,705,705,19
|
|
20240722,102800,30865706,705,705,705,705,1
|
|
20240722,102700,30865001,704,704,704,704,851
|
|
20240722,102600,30265897,703,703,703,703,0
|
|
20240722,102500,30265897,703,703,703,703,10
|
|
20240722,102400,30258867,703,703,703,703,1000
|
|
20240722,102300,29555867,703,703,703,703,310
|
|
20240722,102200,29337937,703,703,703,703,110
|
|
20240722,102100,29260607,703,703,703,703,1058
|
|
20240722,102000,28516833,703,703,703,703,188
|
|
20240722,101900,28384669,703,703,703,703,1282
|
|
20240722,101800,27483423,704,704,704,704,0
|
|
20240722,101700,27483423,704,704,704,704,0
|
|
20240722,101600,27483423,704,704,704,704,34
|
|
20240722,101500,27459487,704,704,704,704,19
|
|
20240722,101400,27446111,704,704,704,704,160
|
|
20240722,101300,27333471,704,704,704,704,161
|
|
20240722,101200,27220127,704,704,704,704,7
|
|
20240722,101100,27215199,704,703,704,703,554
|
|
20240722,101000,26825736,703,702,703,702,1959
|
|
20240722,100900,25449311,703,703,703,703,0
|
|
20240722,100800,25449311,703,703,703,703,1043
|
|
20240722,100700,24716082,703,703,703,703,126
|
|
20240722,100600,24627504,703,703,703,703,1
|
|
20240722,100500,24626801,703,704,704,703,4
|
|
20240722,100400,24623986,704,704,704,704,14
|
|
20240722,100300,24614130,701,701,701,701,0
|
|
20240722,100200,24614130,701,702,702,701,2000
|
|
20240722,100100,23210486,702,704,704,702,712
|
|
20240722,100000,22710212,704,704,704,704,0
|
|
20240722,095900,22710212,704,704,704,704,0
|
|
20240722,095800,22710212,704,704,704,704,0
|
|
20240722,095700,22710212,704,704,704,704,0
|
|
20240722,095600,22710212,704,704,704,704,0
|
|
20240722,095500,22710212,704,704,704,704,0
|
|
20240722,095400,22710212,704,704,704,704,0
|
|
20240722,095300,22710212,704,704,704,704,0
|
|
20240722,095200,22710212,704,704,704,704,0
|
|
20240722,095100,22710212,704,704,704,704,0
|
|
20240722,095000,22710212,704,704,704,704,296
|
|
20240722,094900,22501828,704,704,704,704,0
|
|
20240722,094800,22501828,704,705,705,704,1677
|
|
20240722,094700,21320686,705,705,705,705,0
|
|
20240722,094600,21320686,705,705,705,705,0
|
|
20240722,094500,21320686,705,705,705,705,0
|
|
20240722,094400,21320686,705,706,706,705,502
|
|
20240722,094300,20966275,709,709,709,709,0
|
|
20240722,094200,20966275,709,709,709,709,0
|
|
20240722,094100,20966275,709,709,709,709,10
|
|
20240722,094000,20959185,707,707,707,707,0
|
|
20240722,093900,20959185,707,707,707,707,0
|
|
20240722,093800,20959185,707,707,707,707,712
|
|
20240722,093700,20455801,707,707,707,707,0
|
|
20240722,093600,20455801,707,707,707,707,0
|
|
20240722,093500,20455801,707,707,707,707,0
|
|
20240722,093400,20455801,707,707,707,707,0
|
|
20240722,093300,20455801,707,707,707,707,0
|
|
20240722,093200,20455801,707,707,707,707,0
|
|
20240722,093100,20455801,707,708,708,707,1154
|
|
20240722,093000,19639022,710,710,710,710,0
|
|
20240722,092900,19639022,710,710,710,710,0
|
|
20240722,092800,19639022,710,710,710,710,0
|
|
20240722,092700,19639022,710,710,710,710,0
|
|
20240722,092600,19639022,710,710,710,710,0
|
|
20240722,092500,19639022,710,710,710,710,0
|
|
20240722,092400,19639022,710,710,710,710,0
|
|
20240722,092300,19639022,710,710,710,710,5
|
|
20240722,092200,19635472,710,710,710,710,1
|
|
20240722,092100,19634762,710,710,710,710,0
|
|
20240722,092000,19634762,710,710,710,710,0
|
|
20240722,091900,19634762,710,710,710,710,20
|
|
20240722,091800,19620562,715,715,715,715,10
|
|
20240722,091700,19613412,715,715,715,715,0
|
|
20240722,091600,19613412,715,715,715,715,0
|
|
20240722,091500,19613412,715,710,715,710,26
|
|
20240722,091400,19594832,710,710,710,710,1
|
|
20240722,091300,19594122,704,704,704,704,9795
|
|
20240722,091200,12698442,704,704,704,704,0
|
|
20240722,091100,12698442,704,704,704,703,9810
|
|
20240722,091000,5792517,704,704,704,704,5000
|
|
20240722,090900,2272517,704,704,704,704,170
|
|
20240722,090800,2152837,704,704,704,704,1000
|
|
20240722,090700,1448837,704,704,704,704,0
|
|
20240722,090600,1448837,704,704,704,704,0
|
|
20240722,090500,1448837,704,704,704,704,0
|
|
20240722,090400,1448837,704,704,704,704,0
|
|
20240722,090300,1448837,704,704,704,704,1000
|
|
20240722,090200,744837,704,705,705,704,10
|
|
20240722,090100,737792,704,704,704,704,940
|
|
20240722,090000,76032,704,704,704,704,108
|