704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,204100,39703639,760,760,760,760,229
|
|
20240724,204000,39703639,760,760,760,760,0
|
|
20240724,203900,39703639,760,760,760,760,0
|
|
20240724,203800,39703639,760,760,760,760,0
|
|
20240724,203700,39703639,760,760,760,760,0
|
|
20240724,203600,39703639,760,760,760,760,0
|
|
20240724,203500,39703639,760,760,760,760,0
|
|
20240724,203400,39703639,760,760,760,760,0
|
|
20240724,203300,39703639,760,760,760,760,0
|
|
20240724,203200,39703639,760,760,760,760,0
|
|
20240724,203100,39703639,760,760,760,760,0
|
|
20240724,203000,39703639,760,760,760,760,0
|
|
20240724,202900,39703639,760,760,760,760,0
|
|
20240724,202800,39703639,760,760,760,760,0
|
|
20240724,202700,39703639,760,760,760,760,0
|
|
20240724,202600,39703639,760,760,760,760,0
|
|
20240724,202500,39703639,760,760,760,760,0
|
|
20240724,202400,39703639,760,760,760,760,0
|
|
20240724,202300,39703639,760,760,760,760,0
|
|
20240724,202200,39703639,760,760,760,760,0
|
|
20240724,202100,39703639,760,760,760,760,0
|
|
20240724,202000,39703639,760,760,760,760,0
|
|
20240724,201900,39703639,760,760,760,760,0
|
|
20240724,201800,39703639,760,760,760,760,0
|
|
20240724,201700,39703639,760,760,760,760,0
|
|
20240724,201600,39703639,760,760,760,760,0
|
|
20240724,201500,39703639,760,760,760,760,0
|
|
20240724,201400,39703639,760,760,760,760,0
|
|
20240724,201300,39703639,760,760,760,760,0
|
|
20240724,201200,39703639,760,760,760,760,0
|
|
20240724,201100,39703639,760,760,760,760,229
|
|
20240724,201000,39703639,760,760,760,760,0
|
|
20240724,200900,39703639,760,760,760,760,0
|
|
20240724,200800,39703639,760,760,760,760,0
|
|
20240724,200700,39703639,760,760,760,760,0
|
|
20240724,200600,39703639,760,760,760,760,0
|
|
20240724,200500,39703639,760,760,760,760,0
|
|
20240724,200400,39703639,760,760,760,760,0
|
|
20240724,200300,39703639,760,760,760,760,0
|
|
20240724,200200,39703639,760,760,760,760,0
|
|
20240724,200100,39703639,760,760,760,760,0
|
|
20240724,200000,39703639,760,760,760,760,0
|
|
20240724,195900,39703639,760,760,760,760,0
|
|
20240724,195800,39703639,760,760,760,760,0
|
|
20240724,195700,39703639,760,760,760,760,0
|
|
20240724,195600,39703639,760,760,760,760,0
|
|
20240724,195500,39703639,760,760,760,760,0
|
|
20240724,195400,39703639,760,760,760,760,0
|
|
20240724,195300,39703639,760,760,760,760,0
|
|
20240724,195200,39703639,760,760,760,760,0
|
|
20240724,195100,39703639,760,760,760,760,0
|
|
20240724,195000,39703639,760,760,760,760,0
|
|
20240724,194900,39703639,760,760,760,760,0
|
|
20240724,194800,39703639,760,760,760,760,0
|
|
20240724,194700,39703639,760,760,760,760,0
|
|
20240724,194600,39703639,760,760,760,760,0
|
|
20240724,194500,39703639,760,760,760,760,0
|
|
20240724,194400,39703639,760,760,760,760,0
|
|
20240724,194300,39703639,760,760,760,760,0
|
|
20240724,194200,39703639,760,760,760,760,0
|
|
20240724,194100,39703639,760,760,760,760,229
|
|
20240724,194000,39703639,760,760,760,760,0
|
|
20240724,193900,39703639,760,760,760,760,0
|
|
20240724,193800,39703639,760,760,760,760,0
|
|
20240724,193700,39703639,760,760,760,760,0
|
|
20240724,193600,39703639,760,760,760,760,0
|
|
20240724,193500,39703639,760,760,760,760,0
|
|
20240724,193400,39703639,760,760,760,760,0
|
|
20240724,193300,39703639,760,760,760,760,0
|
|
20240724,193200,39703639,760,760,760,760,0
|
|
20240724,193100,39703639,760,760,760,760,0
|
|
20240724,193000,39703639,760,760,760,760,0
|
|
20240724,192900,39703639,760,760,760,760,0
|
|
20240724,192800,39703639,760,760,760,760,0
|
|
20240724,192700,39703639,760,760,760,760,0
|
|
20240724,192600,39703639,760,760,760,760,0
|
|
20240724,192500,39703639,760,760,760,760,0
|
|
20240724,192400,39703639,760,760,760,760,0
|
|
20240724,192300,39703639,760,760,760,760,0
|
|
20240724,192200,39703639,760,760,760,760,0
|
|
20240724,192100,39703639,760,760,760,760,0
|
|
20240724,192000,39703639,760,760,760,760,0
|
|
20240724,191900,39703639,760,760,760,760,0
|
|
20240724,191800,39703639,760,760,760,760,0
|
|
20240724,191700,39703639,760,760,760,760,0
|
|
20240724,191600,39703639,760,760,760,760,0
|
|
20240724,191500,39703639,760,760,760,760,0
|
|
20240724,191400,39703639,760,760,760,760,0
|
|
20240724,191300,39703639,760,760,760,760,0
|
|
20240724,191200,39703639,760,760,760,760,0
|
|
20240724,191100,39703639,760,760,760,760,229
|
|
20240724,191000,39703639,760,760,760,760,0
|
|
20240724,190900,39703639,760,760,760,760,0
|
|
20240724,190800,39703639,760,760,760,760,0
|
|
20240724,190700,39703639,760,760,760,760,0
|
|
20240724,190600,39703639,760,760,760,760,0
|
|
20240724,190500,39703639,760,760,760,760,0
|
|
20240724,190400,39703639,760,760,760,760,0
|
|
20240724,190300,39703639,760,760,760,760,0
|
|
20240724,190200,39703639,760,760,760,760,0
|
|
20240724,190100,39703639,760,760,760,760,0
|
|
20240724,190000,39703639,760,760,760,760,0
|
|
20240724,185900,39703639,760,760,760,760,0
|
|
20240724,185800,39703639,760,760,760,760,0
|
|
20240724,185700,39703639,760,760,760,760,0
|
|
20240724,185600,39703639,760,760,760,760,0
|
|
20240724,185500,39703639,760,760,760,760,0
|
|
20240724,185400,39703639,760,760,760,760,0
|
|
20240724,185300,39703639,760,760,760,760,0
|
|
20240724,185200,39703639,760,760,760,760,0
|
|
20240724,185100,39703639,760,760,760,760,0
|
|
20240724,185000,39703639,760,760,760,760,0
|
|
20240724,184900,39703639,760,760,760,760,0
|
|
20240724,184800,39703639,760,760,760,760,0
|
|
20240724,184700,39703639,760,760,760,760,0
|
|
20240724,184600,39703639,760,760,760,760,0
|
|
20240724,184500,39703639,760,760,760,760,0
|
|
20240724,184400,39703639,760,760,760,760,0
|
|
20240724,184300,39703639,760,760,760,760,0
|
|
20240724,184200,39703639,760,760,760,760,0
|
|
20240724,184100,39703639,760,760,760,760,229
|
|
20240724,184000,39703639,760,760,760,760,0
|
|
20240724,183900,39703639,760,760,760,760,0
|
|
20240724,183800,39703639,760,760,760,760,0
|
|
20240724,183700,39703639,760,760,760,760,0
|
|
20240724,183600,39703639,760,760,760,760,0
|
|
20240724,183500,39703639,760,760,760,760,0
|
|
20240724,183400,39703639,760,760,760,760,0
|
|
20240724,183300,39703639,760,760,760,760,0
|
|
20240724,183200,39703639,760,760,760,760,0
|
|
20240724,183100,39703639,760,760,760,760,0
|
|
20240724,183000,39703639,760,760,760,760,0
|
|
20240724,182900,39703639,760,760,760,760,0
|
|
20240724,182800,39703639,760,760,760,760,0
|
|
20240724,182700,39703639,760,760,760,760,0
|
|
20240724,182600,39703639,760,760,760,760,0
|
|
20240724,182500,39703639,760,760,760,760,0
|
|
20240724,182400,39703639,760,760,760,760,0
|
|
20240724,182300,39703639,760,760,760,760,0
|
|
20240724,182200,39703639,760,760,760,760,0
|
|
20240724,182100,39703639,760,760,760,760,0
|
|
20240724,182000,39703639,760,760,760,760,0
|
|
20240724,181900,39703639,760,760,760,760,0
|
|
20240724,181800,39703639,760,760,760,760,0
|
|
20240724,181700,39703639,760,760,760,760,0
|
|
20240724,181600,39703639,760,760,760,760,0
|
|
20240724,181500,39703639,760,760,760,760,0
|
|
20240724,181400,39703639,760,760,760,760,0
|
|
20240724,181300,39703639,760,760,760,760,0
|
|
20240724,181200,39703639,760,760,760,760,0
|
|
20240724,181100,39703639,760,760,760,760,229
|
|
20240724,181000,39703639,760,760,760,760,0
|
|
20240724,180900,39703639,760,760,760,760,0
|
|
20240724,180800,39703639,760,760,760,760,0
|
|
20240724,180700,39703639,760,760,760,760,0
|
|
20240724,180600,39703639,760,760,760,760,0
|
|
20240724,180500,39703639,760,760,760,760,0
|
|
20240724,180400,39703639,760,760,760,760,0
|
|
20240724,180300,39703639,760,760,760,760,0
|
|
20240724,180200,39703639,760,760,760,760,0
|
|
20240724,180100,39703639,760,760,760,760,0
|
|
20240724,180000,39703639,760,760,760,760,0
|
|
20240724,175900,39703639,760,760,760,760,0
|
|
20240724,175800,39703639,760,760,760,760,0
|
|
20240724,175700,39703639,760,760,760,760,0
|
|
20240724,175600,39703639,760,760,760,760,0
|
|
20240724,175500,39703639,760,760,760,760,0
|
|
20240724,175400,39703639,760,760,760,760,0
|
|
20240724,175300,39703639,760,760,760,760,0
|
|
20240724,175200,39703639,760,760,760,760,0
|
|
20240724,175100,39703639,760,760,760,760,0
|
|
20240724,175000,39703639,760,760,760,760,0
|
|
20240724,174900,39703639,760,760,760,760,0
|
|
20240724,174800,39703639,760,760,760,760,0
|
|
20240724,174700,39703639,760,760,760,760,0
|
|
20240724,174600,39703639,760,760,760,760,0
|
|
20240724,174500,39703639,760,760,760,760,0
|
|
20240724,174400,39703639,760,760,760,760,0
|
|
20240724,174300,39703639,760,760,760,760,0
|
|
20240724,174200,39703639,760,760,760,760,0
|
|
20240724,174100,39703639,760,760,760,760,229
|
|
20240724,174000,39703639,760,760,760,760,0
|
|
20240724,173900,39703639,760,760,760,760,0
|
|
20240724,173800,39703639,760,760,760,760,0
|
|
20240724,173700,39703639,760,760,760,760,0
|
|
20240724,173600,39703639,760,760,760,760,0
|
|
20240724,173500,39703639,760,760,760,760,0
|
|
20240724,173400,39703639,760,760,760,760,0
|
|
20240724,173300,39703639,760,760,760,760,0
|
|
20240724,173200,39703639,760,760,760,760,0
|
|
20240724,173100,39703639,760,760,760,760,0
|
|
20240724,173000,39703639,760,760,760,760,0
|
|
20240724,172900,39703639,760,760,760,760,0
|
|
20240724,172800,39703639,760,760,760,760,0
|
|
20240724,172700,39703639,760,760,760,760,0
|
|
20240724,172600,39703639,760,760,760,760,0
|
|
20240724,172500,39703639,760,760,760,760,0
|
|
20240724,172400,39703639,760,760,760,760,0
|
|
20240724,172300,39703639,760,760,760,760,0
|
|
20240724,172200,39703639,760,760,760,760,0
|
|
20240724,172100,39703639,760,760,760,760,0
|
|
20240724,172000,39703639,760,760,760,760,0
|
|
20240724,171900,39703639,760,760,760,760,0
|
|
20240724,171800,39703639,760,760,760,760,0
|
|
20240724,171700,39703639,760,760,760,760,0
|
|
20240724,171600,39703639,760,760,760,760,0
|
|
20240724,171500,39703639,760,760,760,760,0
|
|
20240724,171400,39703639,760,760,760,760,0
|
|
20240724,171300,39703639,760,760,760,760,0
|
|
20240724,171200,39703639,760,760,760,760,0
|
|
20240724,171100,39703639,760,760,760,760,229
|
|
20240724,171000,39703639,760,760,760,760,0
|
|
20240724,170900,39703639,760,760,760,760,0
|
|
20240724,170800,39703639,760,760,760,760,0
|
|
20240724,170700,39703639,760,760,760,760,0
|
|
20240724,170600,39703639,760,760,760,760,0
|
|
20240724,170500,39703639,760,760,760,760,0
|
|
20240724,170400,39703639,760,760,760,760,0
|
|
20240724,170300,39703639,760,760,760,760,0
|
|
20240724,170200,39703639,760,760,760,760,0
|
|
20240724,170100,39703639,760,760,760,760,0
|
|
20240724,170000,39703639,760,760,760,760,0
|
|
20240724,165900,39703639,760,760,760,760,0
|
|
20240724,165800,39703639,760,760,760,760,0
|
|
20240724,165700,39703639,760,760,760,760,0
|
|
20240724,165600,39703639,760,760,760,760,0
|
|
20240724,165500,39703639,760,760,760,760,0
|
|
20240724,165400,39703639,760,760,760,760,0
|
|
20240724,165300,39703639,760,760,760,760,0
|
|
20240724,165200,39703639,760,760,760,760,0
|
|
20240724,165100,39703639,760,760,760,760,0
|
|
20240724,165000,39703639,760,760,760,760,0
|
|
20240724,164900,39703639,760,760,760,760,0
|
|
20240724,164800,39703639,760,760,760,760,0
|
|
20240724,164700,39703639,760,760,760,760,0
|
|
20240724,164600,39703639,760,760,760,760,0
|
|
20240724,164500,39703639,760,760,760,760,0
|
|
20240724,164400,39703639,760,760,760,760,0
|
|
20240724,164300,39703639,760,760,760,760,0
|
|
20240724,164200,39703639,760,760,760,760,0
|
|
20240724,164100,39703639,760,760,760,760,229
|
|
20240724,164000,39703639,760,760,760,760,0
|
|
20240724,163900,39703639,760,760,760,760,0
|
|
20240724,163800,39703639,760,760,760,760,0
|
|
20240724,163700,39703639,760,760,760,760,0
|
|
20240724,163600,39703639,760,760,760,760,0
|
|
20240724,163500,39703639,760,760,760,760,0
|
|
20240724,163400,39703639,760,760,760,760,0
|
|
20240724,163300,39703639,760,760,760,760,0
|
|
20240724,163200,39703639,760,760,760,760,0
|
|
20240724,163100,39703639,760,760,760,760,0
|
|
20240724,163000,39703639,760,760,760,760,0
|
|
20240724,162900,39703639,760,760,760,760,0
|
|
20240724,162800,39703639,760,760,760,760,0
|
|
20240724,162700,39703639,760,760,760,760,0
|
|
20240724,162600,39703639,760,760,760,760,0
|
|
20240724,162500,39703639,760,760,760,760,0
|
|
20240724,162400,39703639,760,760,760,760,0
|
|
20240724,162300,39703639,760,760,760,760,0
|
|
20240724,162200,39703639,760,760,760,760,0
|
|
20240724,162100,39703639,760,760,760,760,0
|
|
20240724,162000,39703639,760,760,760,760,0
|
|
20240724,161900,39703639,760,760,760,760,0
|
|
20240724,161800,39703639,760,760,760,760,0
|
|
20240724,161700,39703639,760,760,760,760,0
|
|
20240724,161600,39703639,760,760,760,760,0
|
|
20240724,161500,39703639,760,760,760,760,0
|
|
20240724,161400,39703639,760,760,760,760,0
|
|
20240724,161300,39703639,760,760,760,760,0
|
|
20240724,161200,39703639,760,760,760,760,0
|
|
20240724,161100,39703639,760,760,760,760,229
|
|
20240724,161000,39703639,760,760,760,760,0
|
|
20240724,160900,39703639,760,760,760,760,0
|
|
20240724,160800,39703639,760,760,760,760,0
|
|
20240724,160700,39703639,760,760,760,760,0
|
|
20240724,160600,39703639,760,760,760,760,0
|
|
20240724,160500,39703639,760,760,760,760,0
|
|
20240724,160400,39703639,760,760,760,760,0
|
|
20240724,160300,39703639,760,760,760,760,0
|
|
20240724,160200,39703639,760,760,760,760,0
|
|
20240724,160100,39703639,760,760,760,760,0
|
|
20240724,160000,39703639,760,760,760,760,0
|
|
20240724,155900,39703639,760,760,760,760,0
|
|
20240724,155800,39703639,760,760,760,760,0
|
|
20240724,155700,39703639,760,760,760,760,0
|
|
20240724,155600,39703639,760,760,760,760,0
|
|
20240724,155500,39703639,760,760,760,760,0
|
|
20240724,155400,39703639,760,760,760,760,0
|
|
20240724,155300,39703639,760,760,760,760,0
|
|
20240724,155200,39703639,760,760,760,760,0
|
|
20240724,155100,39703639,760,760,760,760,0
|
|
20240724,155000,39703639,760,760,760,760,0
|
|
20240724,154900,39703639,760,760,760,760,0
|
|
20240724,154800,39703639,760,760,760,760,0
|
|
20240724,154700,39703639,760,760,760,760,0
|
|
20240724,154600,39703639,760,760,760,760,0
|
|
20240724,154500,39703639,760,760,760,760,0
|
|
20240724,154400,39703639,760,760,760,760,0
|
|
20240724,154300,39703639,760,760,760,760,0
|
|
20240724,154200,39703639,760,760,760,760,0
|
|
20240724,154100,39703639,760,760,760,760,229
|
|
20240724,154000,39703639,760,760,760,760,0
|
|
20240724,153900,39703639,760,760,760,760,0
|
|
20240724,153800,39703639,760,760,760,760,0
|
|
20240724,153700,39703639,760,760,760,760,0
|
|
20240724,153600,39703639,760,760,760,760,0
|
|
20240724,153500,39703639,760,760,760,760,0
|
|
20240724,153400,39703639,760,760,760,760,0
|
|
20240724,153300,39703639,760,760,760,760,0
|
|
20240724,153200,39703639,760,760,760,760,0
|
|
20240724,153100,39703639,760,760,760,760,0
|
|
20240724,153000,39703639,760,760,760,760,229
|
|
20240724,152900,39529599,758,758,758,758,0
|
|
20240724,152800,39529599,758,758,758,758,0
|
|
20240724,152700,39529599,758,758,758,758,0
|
|
20240724,152600,39529599,758,758,758,758,0
|
|
20240724,152500,39529599,758,758,758,758,0
|
|
20240724,152400,39529599,758,758,758,758,0
|
|
20240724,152300,39529599,758,758,758,758,0
|
|
20240724,152200,39529599,758,758,758,758,0
|
|
20240724,152100,39529599,758,758,758,758,0
|
|
20240724,152000,39529599,758,758,758,758,0
|
|
20240724,151900,39529599,758,758,758,758,39
|
|
20240724,151800,39500037,758,758,758,758,0
|
|
20240724,151700,39500037,758,757,758,754,275
|
|
20240724,151600,39292386,754,754,754,754,10
|
|
20240724,151500,39284846,758,758,758,758,1054
|
|
20240724,151400,38485914,759,759,759,759,0
|
|
20240724,151300,38485914,759,759,759,759,0
|
|
20240724,151200,38485914,759,759,759,759,1
|
|
20240724,151100,38485155,753,754,754,753,300
|
|
20240724,151000,38259059,761,759,761,759,3000
|
|
20240724,150900,35980454,759,759,759,759,0
|
|
20240724,150800,35980454,759,759,759,759,0
|
|
20240724,150700,35980454,759,759,759,759,0
|
|
20240724,150600,35980454,759,758,759,758,3
|
|
20240724,150500,35978179,757,753,757,753,2755
|
|
20240724,150400,33896337,753,752,753,752,1111
|
|
20240724,150300,33060469,752,752,752,752,100
|
|
20240724,150200,32985269,753,753,753,753,0
|
|
20240724,150100,32985269,753,750,753,750,7285
|
|
20240724,150000,27500584,750,750,750,750,0
|
|
20240724,145900,27500584,750,750,750,750,0
|
|
20240724,145800,27500584,750,750,750,750,0
|
|
20240724,145700,27500584,750,750,750,750,0
|
|
20240724,145600,27500584,750,750,750,750,0
|
|
20240724,145500,27500584,750,750,750,750,0
|
|
20240724,145400,27500584,750,750,750,750,0
|
|
20240724,145300,27500584,750,750,750,750,0
|
|
20240724,145200,27500584,750,750,750,750,0
|
|
20240724,145100,27500584,750,750,750,750,0
|
|
20240724,145000,27500584,750,750,750,750,0
|
|
20240724,144900,27500584,750,750,750,750,0
|
|
20240724,144800,27500584,750,750,750,750,0
|
|
20240724,144700,27500584,750,750,750,750,58
|
|
20240724,144600,27457084,750,750,750,750,0
|
|
20240724,144500,27457084,750,750,750,750,0
|
|
20240724,144400,27457084,750,750,750,750,0
|
|
20240724,144300,27457084,750,750,750,750,1
|
|
20240724,144200,27456334,749,749,749,749,0
|
|
20240724,144100,27456334,749,749,749,749,0
|
|
20240724,144000,27456334,749,749,749,749,0
|
|
20240724,143900,27456334,749,749,749,749,0
|
|
20240724,143800,27456334,749,749,749,749,0
|
|
20240724,143700,27456334,749,749,749,749,0
|
|
20240724,143600,27456334,749,749,749,749,0
|
|
20240724,143500,27456334,749,749,749,749,0
|
|
20240724,143400,27456334,749,749,749,749,0
|
|
20240724,143300,27456334,749,749,749,749,0
|
|
20240724,143200,27456334,749,749,749,749,0
|
|
20240724,143100,27456334,749,749,749,749,0
|
|
20240724,143000,27456334,749,749,749,749,0
|
|
20240724,142900,27456334,749,749,749,749,0
|
|
20240724,142800,27456334,749,749,749,749,0
|
|
20240724,142700,27456334,749,749,749,749,0
|
|
20240724,142600,27456334,749,749,749,749,0
|
|
20240724,142500,27456334,749,749,749,749,0
|
|
20240724,142400,27456334,749,749,749,749,0
|
|
20240724,142300,27456334,749,749,749,749,1
|
|
20240724,142200,27455585,743,743,743,743,0
|
|
20240724,142100,27455585,743,745,745,743,134
|
|
20240724,142000,27355891,750,750,750,750,0
|
|
20240724,141900,27355891,750,750,750,750,0
|
|
20240724,141800,27355891,750,750,750,750,0
|
|
20240724,141700,27355891,750,750,750,750,0
|
|
20240724,141600,27355891,750,750,750,750,0
|
|
20240724,141500,27355891,750,750,750,750,0
|
|
20240724,141400,27355891,750,750,750,750,0
|
|
20240724,141300,27355891,750,750,750,750,0
|
|
20240724,141200,27355891,750,750,750,750,0
|
|
20240724,141100,27355891,750,750,750,750,0
|
|
20240724,141000,27355891,750,750,750,750,0
|
|
20240724,140900,27355891,750,750,750,750,0
|
|
20240724,140800,27355891,750,750,750,750,0
|
|
20240724,140700,27355891,750,750,750,750,0
|
|
20240724,140600,27355891,750,750,750,750,10
|
|
20240724,140500,27348391,750,750,750,750,0
|
|
20240724,140400,27348391,750,750,750,750,2
|
|
20240724,140300,27346891,751,751,751,751,0
|
|
20240724,140200,27346891,751,751,751,751,0
|
|
20240724,140100,27346891,751,751,751,751,0
|
|
20240724,140000,27346891,751,751,751,751,0
|
|
20240724,135900,27346891,751,751,751,751,0
|
|
20240724,135800,27346891,751,751,751,751,0
|
|
20240724,135700,27346891,751,751,751,751,0
|
|
20240724,135600,27346891,751,751,751,751,0
|
|
20240724,135500,27346891,751,751,751,751,0
|
|
20240724,135400,27346891,751,751,751,751,0
|
|
20240724,135300,27346891,751,751,751,751,0
|
|
20240724,135200,27346891,751,751,751,751,0
|
|
20240724,135100,27346891,751,751,751,751,0
|
|
20240724,135000,27346891,751,750,751,750,2
|
|
20240724,134900,27345390,749,749,749,749,1
|
|
20240724,134800,27344641,742,742,742,742,16
|
|
20240724,134700,27332769,742,742,742,742,0
|
|
20240724,134600,27332769,742,745,745,742,2600
|
|
20240724,134500,25400963,752,752,752,752,0
|
|
20240724,134400,25400963,752,752,752,752,0
|
|
20240724,134300,25400963,752,745,752,745,13
|
|
20240724,134200,25391210,743,750,750,743,609
|
|
20240724,134100,24936655,753,753,753,753,0
|
|
20240724,134000,24936655,753,753,753,753,0
|
|
20240724,133900,24936655,753,753,753,753,0
|
|
20240724,133800,24936655,753,753,753,753,0
|
|
20240724,133700,24936655,753,753,753,753,0
|
|
20240724,133600,24936655,753,753,753,753,0
|
|
20240724,133500,24936655,753,753,753,753,0
|
|
20240724,133400,24936655,753,753,753,753,0
|
|
20240724,133300,24936655,753,753,753,753,0
|
|
20240724,133200,24936655,753,753,753,753,0
|
|
20240724,133100,24936655,753,753,753,753,0
|
|
20240724,133000,24936655,753,753,753,753,0
|
|
20240724,132900,24936655,753,753,753,753,0
|
|
20240724,132800,24936655,753,753,753,753,0
|
|
20240724,132700,24936655,753,753,753,753,0
|
|
20240724,132600,24936655,753,753,753,753,0
|
|
20240724,132500,24936655,753,753,753,753,1
|
|
20240724,132400,24935902,752,752,752,752,0
|
|
20240724,132300,24935902,752,752,752,752,0
|
|
20240724,132200,24935902,752,752,752,752,0
|
|
20240724,132100,24935902,752,752,752,752,0
|
|
20240724,132000,24935902,752,752,752,752,0
|
|
20240724,131900,24935902,752,752,752,752,0
|
|
20240724,131800,24935902,752,751,752,751,2000
|
|
20240724,131700,23431939,752,752,752,752,0
|
|
20240724,131600,23431939,752,752,752,752,0
|
|
20240724,131500,23431939,752,752,752,752,0
|
|
20240724,131400,23431939,752,752,752,752,0
|
|
20240724,131300,23431939,752,752,752,752,0
|
|
20240724,131200,23431939,752,752,752,752,0
|
|
20240724,131100,23431939,752,752,752,752,0
|
|
20240724,131000,23431939,752,752,752,752,0
|
|
20240724,130900,23431939,752,752,752,752,0
|
|
20240724,130800,23431939,752,752,752,752,0
|
|
20240724,130700,23431939,752,752,752,752,0
|
|
20240724,130600,23431939,752,752,752,752,0
|
|
20240724,130500,23431939,752,752,752,752,0
|
|
20240724,130400,23431939,752,752,752,752,0
|
|
20240724,130300,23431939,752,752,752,752,0
|
|
20240724,130200,23431939,752,752,752,752,0
|
|
20240724,130100,23431939,752,752,752,752,0
|
|
20240724,130000,23431939,752,752,752,752,0
|
|
20240724,125900,23431939,752,752,752,752,0
|
|
20240724,125800,23431939,752,752,752,752,0
|
|
20240724,125700,23431939,752,752,752,752,0
|
|
20240724,125600,23431939,752,752,752,752,0
|
|
20240724,125500,23431939,752,752,752,752,0
|
|
20240724,125400,23431939,752,752,752,752,0
|
|
20240724,125300,23431939,752,752,752,752,0
|
|
20240724,125200,23431939,752,752,752,752,0
|
|
20240724,125100,23431939,752,752,752,752,0
|
|
20240724,125000,23431939,752,752,752,752,0
|
|
20240724,124900,23431939,752,752,752,752,0
|
|
20240724,124800,23431939,752,752,752,752,0
|
|
20240724,124700,23431939,752,752,752,752,0
|
|
20240724,124600,23431939,752,752,752,752,0
|
|
20240724,124500,23431939,752,752,752,752,0
|
|
20240724,124400,23431939,752,752,752,752,0
|
|
20240724,124300,23431939,752,752,752,752,0
|
|
20240724,124200,23431939,752,752,752,752,0
|
|
20240724,124100,23431939,752,752,752,752,0
|
|
20240724,124000,23431939,752,752,752,752,0
|
|
20240724,123900,23431939,752,752,752,752,0
|
|
20240724,123800,23431939,752,752,752,752,0
|
|
20240724,123700,23431939,752,752,752,752,0
|
|
20240724,123600,23431939,752,752,752,752,0
|
|
20240724,123500,23431939,752,752,752,752,0
|
|
20240724,123400,23431939,752,752,752,752,0
|
|
20240724,123300,23431939,752,752,752,752,0
|
|
20240724,123200,23431939,752,752,752,752,0
|
|
20240724,123100,23431939,752,752,752,752,0
|
|
20240724,123000,23431939,752,752,752,752,0
|
|
20240724,122900,23431939,752,752,752,752,0
|
|
20240724,122800,23431939,752,752,752,752,0
|
|
20240724,122700,23431939,752,752,752,752,0
|
|
20240724,122600,23431939,752,752,752,752,0
|
|
20240724,122500,23431939,752,752,752,752,0
|
|
20240724,122400,23431939,752,752,752,752,0
|
|
20240724,122300,23431939,752,752,752,752,0
|
|
20240724,122200,23431939,752,751,752,751,840
|
|
20240724,122100,22800306,752,752,752,752,40
|
|
20240724,122000,22770226,753,751,753,751,1000
|
|
20240724,121900,22018105,751,751,751,751,1000
|
|
20240724,121800,21267105,751,751,751,751,1000
|
|
20240724,121700,20516105,751,750,751,750,200
|
|
20240724,121600,20366005,749,749,749,749,0
|
|
20240724,121500,20366005,749,749,749,749,0
|
|
20240724,121400,20366005,749,749,749,749,0
|
|
20240724,121300,20366005,749,749,749,749,0
|
|
20240724,121200,20366005,749,749,749,749,0
|
|
20240724,121100,20366005,749,749,749,749,0
|
|
20240724,121000,20366005,749,749,749,749,0
|
|
20240724,120900,20366005,749,749,749,749,0
|
|
20240724,120800,20366005,749,749,749,749,0
|
|
20240724,120700,20366005,749,749,749,749,0
|
|
20240724,120600,20366005,749,749,749,749,0
|
|
20240724,120500,20366005,749,749,749,749,0
|
|
20240724,120400,20366005,749,749,749,749,0
|
|
20240724,120300,20366005,749,749,749,749,0
|
|
20240724,120200,20366005,749,749,749,749,0
|
|
20240724,120100,20366005,749,749,749,749,0
|
|
20240724,120000,20366005,749,749,749,749,1
|
|
20240724,115900,20365256,743,750,750,743,501
|
|
20240724,115800,19992873,743,751,751,742,4444
|
|
20240724,115700,16687193,753,753,753,753,0
|
|
20240724,115600,16687193,753,753,753,753,0
|
|
20240724,115500,16687193,753,753,753,753,0
|
|
20240724,115400,16687193,753,753,753,753,0
|
|
20240724,115300,16687193,753,753,753,753,0
|
|
20240724,115200,16687193,753,753,753,753,0
|
|
20240724,115100,16687193,753,753,753,753,0
|
|
20240724,115000,16687193,753,753,753,753,0
|
|
20240724,114900,16687193,753,753,753,753,0
|
|
20240724,114800,16687193,753,753,753,753,0
|
|
20240724,114700,16687193,753,753,753,753,0
|
|
20240724,114600,16687193,753,753,753,753,0
|
|
20240724,114500,16687193,753,753,753,753,0
|
|
20240724,114400,16687193,753,753,753,753,0
|
|
20240724,114300,16687193,753,753,753,753,0
|
|
20240724,114200,16687193,753,753,753,753,0
|
|
20240724,114100,16687193,753,753,753,753,0
|
|
20240724,114000,16687193,753,753,753,753,0
|
|
20240724,113900,16687193,753,753,753,753,0
|
|
20240724,113800,16687193,753,753,753,753,0
|
|
20240724,113700,16687193,753,753,753,753,0
|
|
20240724,113600,16687193,753,753,753,753,0
|
|
20240724,113500,16687193,753,753,753,753,0
|
|
20240724,113400,16687193,753,753,753,753,0
|
|
20240724,113300,16687193,753,753,753,753,0
|
|
20240724,113200,16687193,753,753,753,753,0
|
|
20240724,113100,16687193,753,753,753,753,0
|
|
20240724,113000,16687193,753,753,753,753,0
|
|
20240724,112900,16687193,753,753,753,753,0
|
|
20240724,112800,16687193,753,753,753,753,0
|
|
20240724,112700,16687193,753,753,753,753,0
|
|
20240724,112600,16687193,753,753,753,753,0
|
|
20240724,112500,16687193,753,753,753,753,0
|
|
20240724,112400,16687193,753,753,753,753,1
|
|
20240724,112300,16686440,753,753,753,753,0
|
|
20240724,112200,16686440,753,753,753,753,0
|
|
20240724,112100,16686440,753,753,753,753,0
|
|
20240724,112000,16686440,753,753,753,753,0
|
|
20240724,111900,16686440,753,753,753,753,0
|
|
20240724,111800,16686440,753,753,753,753,0
|
|
20240724,111700,16686440,753,753,753,753,0
|
|
20240724,111600,16686440,753,753,753,753,0
|
|
20240724,111500,16686440,753,753,753,753,0
|
|
20240724,111400,16686440,753,753,753,753,0
|
|
20240724,111300,16686440,753,753,753,753,0
|
|
20240724,111200,16686440,753,753,753,753,0
|
|
20240724,111100,16686440,753,753,753,753,0
|
|
20240724,111000,16686440,753,753,753,753,0
|
|
20240724,110900,16686440,753,753,753,753,0
|
|
20240724,110800,16686440,753,753,753,753,34
|
|
20240724,110700,16660838,753,753,753,753,0
|
|
20240724,110600,16660838,753,753,753,753,0
|
|
20240724,110500,16660838,753,753,753,753,3
|
|
20240724,110400,16658579,753,753,753,753,0
|
|
20240724,110300,16658579,753,753,753,753,0
|
|
20240724,110200,16658579,753,753,753,753,0
|
|
20240724,110100,16658579,753,753,753,753,0
|
|
20240724,110000,16658579,753,753,753,753,0
|
|
20240724,105900,16658579,753,753,753,753,0
|
|
20240724,105800,16658579,753,753,753,753,0
|
|
20240724,105700,16658579,753,753,753,753,0
|
|
20240724,105600,16658579,753,753,753,753,0
|
|
20240724,105500,16658579,753,753,753,753,0
|
|
20240724,105400,16658579,753,753,753,753,0
|
|
20240724,105300,16658579,753,753,753,753,0
|
|
20240724,105200,16658579,753,753,753,753,0
|
|
20240724,105100,16658579,753,753,753,753,1
|
|
20240724,105000,16657826,751,751,751,751,0
|
|
20240724,104900,16657826,751,751,751,751,0
|
|
20240724,104800,16657826,751,751,751,751,0
|
|
20240724,104700,16657826,751,751,751,751,4
|
|
20240724,104600,16654822,753,753,753,753,0
|
|
20240724,104500,16654822,753,753,753,753,0
|
|
20240724,104400,16654822,753,753,753,753,0
|
|
20240724,104300,16654822,753,753,753,753,0
|
|
20240724,104200,16654822,753,753,753,753,0
|
|
20240724,104100,16654822,753,753,753,753,0
|
|
20240724,104000,16654822,753,753,753,753,0
|
|
20240724,103900,16654822,753,753,753,753,0
|
|
20240724,103800,16654822,753,753,753,753,0
|
|
20240724,103700,16654822,753,753,753,753,1
|
|
20240724,103600,16654069,750,749,750,749,37
|
|
20240724,103500,16626322,750,750,750,750,0
|
|
20240724,103400,16626322,750,750,750,750,0
|
|
20240724,103300,16626322,750,750,750,750,0
|
|
20240724,103200,16626322,750,750,750,750,0
|
|
20240724,103100,16626322,750,750,750,750,0
|
|
20240724,103000,16626322,750,750,750,750,0
|
|
20240724,102900,16626322,750,750,750,750,0
|
|
20240724,102800,16626322,750,750,750,750,0
|
|
20240724,102700,16626322,750,750,750,750,0
|
|
20240724,102600,16626322,750,750,750,750,0
|
|
20240724,102500,16626322,750,750,750,750,0
|
|
20240724,102400,16626322,750,750,750,750,0
|
|
20240724,102300,16626322,750,750,750,750,0
|
|
20240724,102200,16626322,750,750,750,750,500
|
|
20240724,102100,16251322,750,748,750,748,400
|
|
20240724,102000,15951854,748,748,748,748,0
|
|
20240724,101900,15951854,748,748,748,748,0
|
|
20240724,101800,15951854,748,749,749,748,2
|
|
20240724,101700,15950357,750,750,750,750,0
|
|
20240724,101600,15950357,750,750,750,750,0
|
|
20240724,101500,15950357,750,750,750,750,78
|
|
20240724,101400,15891857,750,750,750,750,0
|
|
20240724,101300,15891857,750,750,750,750,0
|
|
20240724,101200,15891857,750,750,750,750,0
|
|
20240724,101100,15891857,750,750,750,750,0
|
|
20240724,101000,15891857,750,750,750,750,0
|
|
20240724,100900,15891857,750,750,750,750,0
|
|
20240724,100800,15891857,750,750,750,750,0
|
|
20240724,100700,15891857,750,750,750,750,0
|
|
20240724,100600,15891857,750,750,750,750,0
|
|
20240724,100500,15891857,750,750,750,750,5
|
|
20240724,100400,15888107,750,750,750,750,0
|
|
20240724,100300,15888107,750,750,750,750,0
|
|
20240724,100200,15888107,750,750,750,750,0
|
|
20240724,100100,15888107,750,750,750,750,0
|
|
20240724,100000,15888107,750,750,750,750,3
|
|
20240724,095900,15885857,750,750,750,750,0
|
|
20240724,095800,15885857,750,750,750,750,0
|
|
20240724,095700,15885857,750,750,750,750,0
|
|
20240724,095600,15885857,750,750,750,750,1
|
|
20240724,095500,15885107,750,750,750,750,5
|
|
20240724,095400,15881357,750,750,750,750,0
|
|
20240724,095300,15881357,750,750,750,750,4718
|
|
20240724,095200,12342857,753,753,753,753,4
|
|
20240724,095100,12339845,752,752,752,752,0
|
|
20240724,095000,12339845,752,752,752,752,10
|
|
20240724,094900,12332325,753,753,753,753,0
|
|
20240724,094800,12332325,753,753,753,753,0
|
|
20240724,094700,12332325,753,753,753,753,0
|
|
20240724,094600,12332325,753,753,753,753,0
|
|
20240724,094500,12332325,753,751,753,751,500
|
|
20240724,094400,11955973,751,751,751,751,0
|
|
20240724,094300,11955973,751,751,751,751,0
|
|
20240724,094200,11955973,751,751,751,751,2472
|
|
20240724,094100,10099501,750,750,750,750,0
|
|
20240724,094000,10099501,750,750,750,750,5314
|
|
20240724,093900,6114001,750,750,750,750,10
|
|
20240724,093800,6106501,750,750,750,750,1000
|
|
20240724,093700,5356501,750,750,750,750,0
|
|
20240724,093600,5356501,750,750,750,750,0
|
|
20240724,093500,5356501,750,750,750,750,0
|
|
20240724,093400,5356501,750,750,750,750,0
|
|
20240724,093300,5356501,750,750,750,750,0
|
|
20240724,093200,5356501,750,749,750,749,11
|
|
20240724,093100,5348252,751,751,751,751,0
|
|
20240724,093000,5348252,751,751,751,751,0
|
|
20240724,092900,5348252,751,751,751,751,0
|
|
20240724,092800,5348252,751,751,751,751,0
|
|
20240724,092700,5348252,751,751,751,751,0
|
|
20240724,092600,5348252,751,751,751,751,19
|
|
20240724,092500,5333983,751,751,751,751,0
|
|
20240724,092400,5333983,751,751,751,751,0
|
|
20240724,092300,5333983,751,751,751,751,0
|
|
20240724,092200,5333983,751,751,751,751,0
|
|
20240724,092100,5333983,751,751,751,751,0
|
|
20240724,092000,5333983,751,751,751,751,10
|
|
20240724,091900,5326473,751,751,751,751,0
|
|
20240724,091800,5326473,751,751,751,751,0
|
|
20240724,091700,5326473,751,751,751,751,0
|
|
20240724,091600,5326473,751,751,751,751,0
|
|
20240724,091500,5326473,751,745,751,743,801
|
|
20240724,091400,4730987,751,751,751,751,0
|
|
20240724,091300,4730987,751,751,751,751,0
|
|
20240724,091200,4730987,751,751,751,751,0
|
|
20240724,091100,4730987,751,751,751,751,0
|
|
20240724,091000,4730987,751,751,751,751,0
|
|
20240724,090900,4730987,751,751,751,751,0
|
|
20240724,090800,4730987,751,751,751,751,0
|
|
20240724,090700,4730987,751,751,751,751,0
|
|
20240724,090600,4730987,751,751,751,751,0
|
|
20240724,090500,4730987,751,751,751,751,0
|
|
20240724,090400,4730987,751,751,751,751,0
|
|
20240724,090300,4730987,751,751,751,751,1
|
|
20240724,090200,4730236,748,748,748,748,0
|
|
20240724,090100,4730236,748,748,748,748,1166
|
|
20240724,090000,3858068,752,752,752,748,5131
|