680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,201700,61406775,746,746,746,746,3146
|
|
20240603,201600,61406775,746,746,746,746,0
|
|
20240603,201500,61406775,746,746,746,746,0
|
|
20240603,201400,61406775,746,746,746,746,0
|
|
20240603,201300,61406775,746,746,746,746,0
|
|
20240603,201200,61406775,746,746,746,746,0
|
|
20240603,201100,61406775,746,746,746,746,0
|
|
20240603,201000,61406775,746,746,746,746,0
|
|
20240603,200900,61406775,746,746,746,746,0
|
|
20240603,200800,61406775,746,746,746,746,0
|
|
20240603,200700,61406775,746,746,746,746,0
|
|
20240603,200600,61406775,746,746,746,746,0
|
|
20240603,200500,61406775,746,746,746,746,0
|
|
20240603,200400,61406775,746,746,746,746,0
|
|
20240603,200300,61406775,746,746,746,746,0
|
|
20240603,200200,61406775,746,746,746,746,0
|
|
20240603,200100,61406775,746,746,746,746,0
|
|
20240603,200000,61406775,746,746,746,746,0
|
|
20240603,195900,61406775,746,746,746,746,0
|
|
20240603,195800,61406775,746,746,746,746,0
|
|
20240603,195700,61406775,746,746,746,746,0
|
|
20240603,195600,61406775,746,746,746,746,0
|
|
20240603,195500,61406775,746,746,746,746,0
|
|
20240603,195400,61406775,746,746,746,746,0
|
|
20240603,195300,61406775,746,746,746,746,0
|
|
20240603,195200,61406775,746,746,746,746,0
|
|
20240603,195100,61406775,746,746,746,746,0
|
|
20240603,195000,61406775,746,746,746,746,0
|
|
20240603,194900,61406775,746,746,746,746,0
|
|
20240603,194800,61406775,746,746,746,746,0
|
|
20240603,194700,61406775,746,746,746,746,3146
|
|
20240603,194600,61406775,746,746,746,746,0
|
|
20240603,194500,61406775,746,746,746,746,0
|
|
20240603,194400,61406775,746,746,746,746,0
|
|
20240603,194300,61406775,746,746,746,746,0
|
|
20240603,194200,61406775,746,746,746,746,0
|
|
20240603,194100,61406775,746,746,746,746,0
|
|
20240603,194000,61406775,746,746,746,746,0
|
|
20240603,193900,61406775,746,746,746,746,0
|
|
20240603,193800,61406775,746,746,746,746,0
|
|
20240603,193700,61406775,746,746,746,746,0
|
|
20240603,193600,61406775,746,746,746,746,0
|
|
20240603,193500,61406775,746,746,746,746,0
|
|
20240603,193400,61406775,746,746,746,746,0
|
|
20240603,193300,61406775,746,746,746,746,0
|
|
20240603,193200,61406775,746,746,746,746,0
|
|
20240603,193100,61406775,746,746,746,746,0
|
|
20240603,193000,61406775,746,746,746,746,0
|
|
20240603,192900,61406775,746,746,746,746,0
|
|
20240603,192800,61406775,746,746,746,746,0
|
|
20240603,192700,61406775,746,746,746,746,0
|
|
20240603,192600,61406775,746,746,746,746,0
|
|
20240603,192500,61406775,746,746,746,746,0
|
|
20240603,192400,61406775,746,746,746,746,0
|
|
20240603,192300,61406775,746,746,746,746,0
|
|
20240603,192200,61406775,746,746,746,746,0
|
|
20240603,192100,61406775,746,746,746,746,0
|
|
20240603,192000,61406775,746,746,746,746,0
|
|
20240603,191900,61406775,746,746,746,746,0
|
|
20240603,191800,61406775,746,746,746,746,0
|
|
20240603,191700,61406775,746,746,746,746,3146
|
|
20240603,191600,61406775,746,746,746,746,0
|
|
20240603,191500,61406775,746,746,746,746,0
|
|
20240603,191400,61406775,746,746,746,746,0
|
|
20240603,191300,61406775,746,746,746,746,0
|
|
20240603,191200,61406775,746,746,746,746,0
|
|
20240603,191100,61406775,746,746,746,746,0
|
|
20240603,191000,61406775,746,746,746,746,0
|
|
20240603,190900,61406775,746,746,746,746,0
|
|
20240603,190800,61406775,746,746,746,746,0
|
|
20240603,190700,61406775,746,746,746,746,0
|
|
20240603,190600,61406775,746,746,746,746,0
|
|
20240603,190500,61406775,746,746,746,746,0
|
|
20240603,190400,61406775,746,746,746,746,0
|
|
20240603,190300,61406775,746,746,746,746,0
|
|
20240603,190200,61406775,746,746,746,746,0
|
|
20240603,190100,61406775,746,746,746,746,0
|
|
20240603,190000,61406775,746,746,746,746,0
|
|
20240603,185900,61406775,746,746,746,746,0
|
|
20240603,185800,61406775,746,746,746,746,0
|
|
20240603,185700,61406775,746,746,746,746,0
|
|
20240603,185600,61406775,746,746,746,746,0
|
|
20240603,185500,61406775,746,746,746,746,0
|
|
20240603,185400,61406775,746,746,746,746,0
|
|
20240603,185300,61406775,746,746,746,746,0
|
|
20240603,185200,61406775,746,746,746,746,0
|
|
20240603,185100,61406775,746,746,746,746,0
|
|
20240603,185000,61406775,746,746,746,746,0
|
|
20240603,184900,61406775,746,746,746,746,0
|
|
20240603,184800,61406775,746,746,746,746,0
|
|
20240603,184700,61406775,746,746,746,746,3146
|
|
20240603,184600,61406775,746,746,746,746,0
|
|
20240603,184500,61406775,746,746,746,746,0
|
|
20240603,184400,61406775,746,746,746,746,0
|
|
20240603,184300,61406775,746,746,746,746,0
|
|
20240603,184200,61406775,746,746,746,746,0
|
|
20240603,184100,61406775,746,746,746,746,0
|
|
20240603,184000,61406775,746,746,746,746,0
|
|
20240603,183900,61406775,746,746,746,746,0
|
|
20240603,183800,61406775,746,746,746,746,0
|
|
20240603,183700,61406775,746,746,746,746,0
|
|
20240603,183600,61406775,746,746,746,746,0
|
|
20240603,183500,61406775,746,746,746,746,0
|
|
20240603,183400,61406775,746,746,746,746,0
|
|
20240603,183300,61406775,746,746,746,746,0
|
|
20240603,183200,61406775,746,746,746,746,0
|
|
20240603,183100,61406775,746,746,746,746,0
|
|
20240603,183000,61406775,746,746,746,746,0
|
|
20240603,182900,61406775,746,746,746,746,0
|
|
20240603,182800,61406775,746,746,746,746,0
|
|
20240603,182700,61406775,746,746,746,746,0
|
|
20240603,182600,61406775,746,746,746,746,0
|
|
20240603,182500,61406775,746,746,746,746,0
|
|
20240603,182400,61406775,746,746,746,746,0
|
|
20240603,182300,61406775,746,746,746,746,0
|
|
20240603,182200,61406775,746,746,746,746,0
|
|
20240603,182100,61406775,746,746,746,746,0
|
|
20240603,182000,61406775,746,746,746,746,0
|
|
20240603,181900,61406775,746,746,746,746,0
|
|
20240603,181800,61406775,746,746,746,746,0
|
|
20240603,181700,61406775,746,746,746,746,3146
|
|
20240603,181600,61406775,746,746,746,746,0
|
|
20240603,181500,61406775,746,746,746,746,0
|
|
20240603,181400,61406775,746,746,746,746,0
|
|
20240603,181300,61406775,746,746,746,746,0
|
|
20240603,181200,61406775,746,746,746,746,0
|
|
20240603,181100,61406775,746,746,746,746,0
|
|
20240603,181000,61406775,746,746,746,746,0
|
|
20240603,180900,61406775,746,746,746,746,0
|
|
20240603,180800,61406775,746,746,746,746,0
|
|
20240603,180700,61406775,746,746,746,746,0
|
|
20240603,180600,61406775,746,746,746,746,0
|
|
20240603,180500,61406775,746,746,746,746,0
|
|
20240603,180400,61406775,746,746,746,746,0
|
|
20240603,180300,61406775,746,746,746,746,0
|
|
20240603,180200,61406775,746,746,746,746,0
|
|
20240603,180100,61406775,746,746,746,746,0
|
|
20240603,180000,61406775,746,746,746,746,0
|
|
20240603,175900,61406775,746,746,746,746,0
|
|
20240603,175800,61406775,746,746,746,746,0
|
|
20240603,175700,61406775,746,746,746,746,0
|
|
20240603,175600,61406775,746,746,746,746,0
|
|
20240603,175500,61406775,746,746,746,746,0
|
|
20240603,175400,61406775,746,746,746,746,0
|
|
20240603,175300,61406775,746,746,746,746,0
|
|
20240603,175200,61406775,746,746,746,746,0
|
|
20240603,175100,61406775,746,746,746,746,0
|
|
20240603,175000,61406775,746,746,746,746,0
|
|
20240603,174900,61406775,746,746,746,746,0
|
|
20240603,174800,61406775,746,746,746,746,0
|
|
20240603,174700,61406775,746,746,746,746,3146
|
|
20240603,174600,61406775,746,746,746,746,0
|
|
20240603,174500,61406775,746,746,746,746,0
|
|
20240603,174400,61406775,746,746,746,746,0
|
|
20240603,174300,61406775,746,746,746,746,0
|
|
20240603,174200,61406775,746,746,746,746,0
|
|
20240603,174100,61406775,746,746,746,746,0
|
|
20240603,174000,61406775,746,746,746,746,0
|
|
20240603,173900,61406775,746,746,746,746,0
|
|
20240603,173800,61406775,746,746,746,746,0
|
|
20240603,173700,61406775,746,746,746,746,0
|
|
20240603,173600,61406775,746,746,746,746,0
|
|
20240603,173500,61406775,746,746,746,746,0
|
|
20240603,173400,61406775,746,746,746,746,0
|
|
20240603,173300,61406775,746,746,746,746,0
|
|
20240603,173200,61406775,746,746,746,746,0
|
|
20240603,173100,61406775,746,746,746,746,0
|
|
20240603,173000,61406775,746,746,746,746,0
|
|
20240603,172900,61406775,746,746,746,746,0
|
|
20240603,172800,61406775,746,746,746,746,0
|
|
20240603,172700,61406775,746,746,746,746,0
|
|
20240603,172600,61406775,746,746,746,746,0
|
|
20240603,172500,61406775,746,746,746,746,0
|
|
20240603,172400,61406775,746,746,746,746,0
|
|
20240603,172300,61406775,746,746,746,746,0
|
|
20240603,172200,61406775,746,746,746,746,0
|
|
20240603,172100,61406775,746,746,746,746,0
|
|
20240603,172000,61406775,746,746,746,746,0
|
|
20240603,171900,61406775,746,746,746,746,0
|
|
20240603,171800,61406775,746,746,746,746,0
|
|
20240603,171700,61406775,746,746,746,746,3146
|
|
20240603,171600,61406775,746,746,746,746,0
|
|
20240603,171500,61406775,746,746,746,746,0
|
|
20240603,171400,61406775,746,746,746,746,0
|
|
20240603,171300,61406775,746,746,746,746,0
|
|
20240603,171200,61406775,746,746,746,746,0
|
|
20240603,171100,61406775,746,746,746,746,0
|
|
20240603,171000,61406775,746,746,746,746,0
|
|
20240603,170900,61406775,746,746,746,746,0
|
|
20240603,170800,61406775,746,746,746,746,0
|
|
20240603,170700,61406775,746,746,746,746,0
|
|
20240603,170600,61406775,746,746,746,746,0
|
|
20240603,170500,61406775,746,746,746,746,0
|
|
20240603,170400,61406775,746,746,746,746,0
|
|
20240603,170300,61406775,746,746,746,746,0
|
|
20240603,170200,61406775,746,746,746,746,0
|
|
20240603,170100,61406775,746,746,746,746,0
|
|
20240603,170000,61406775,746,746,746,746,0
|
|
20240603,165900,61406775,746,746,746,746,0
|
|
20240603,165800,61406775,746,746,746,746,0
|
|
20240603,165700,61406775,746,746,746,746,0
|
|
20240603,165600,61406775,746,746,746,746,0
|
|
20240603,165500,61406775,746,746,746,746,0
|
|
20240603,165400,61406775,746,746,746,746,0
|
|
20240603,165300,61406775,746,746,746,746,0
|
|
20240603,165200,61406775,746,746,746,746,0
|
|
20240603,165100,61406775,746,746,746,746,0
|
|
20240603,165000,61406775,746,746,746,746,0
|
|
20240603,164900,61406775,746,746,746,746,0
|
|
20240603,164800,61406775,746,746,746,746,0
|
|
20240603,164700,61406775,746,746,746,746,3146
|
|
20240603,164600,61406775,746,746,746,746,0
|
|
20240603,164500,61406775,746,746,746,746,0
|
|
20240603,164400,61406775,746,746,746,746,0
|
|
20240603,164300,61406775,746,746,746,746,0
|
|
20240603,164200,61406775,746,746,746,746,0
|
|
20240603,164100,61406775,746,746,746,746,0
|
|
20240603,164000,61406775,746,746,746,746,0
|
|
20240603,163900,61406775,746,746,746,746,0
|
|
20240603,163800,61406775,746,746,746,746,0
|
|
20240603,163700,61406775,746,746,746,746,0
|
|
20240603,163600,61406775,746,746,746,746,0
|
|
20240603,163500,61406775,746,746,746,746,0
|
|
20240603,163400,61406775,746,746,746,746,0
|
|
20240603,163300,61406775,746,746,746,746,0
|
|
20240603,163200,61406775,746,746,746,746,0
|
|
20240603,163100,61406775,746,746,746,746,0
|
|
20240603,163000,61406775,746,746,746,746,0
|
|
20240603,162900,61406775,746,746,746,746,0
|
|
20240603,162800,61406775,746,746,746,746,0
|
|
20240603,162700,61406775,746,746,746,746,0
|
|
20240603,162600,61406775,746,746,746,746,0
|
|
20240603,162500,61406775,746,746,746,746,0
|
|
20240603,162400,61406775,746,746,746,746,0
|
|
20240603,162300,61406775,746,746,746,746,0
|
|
20240603,162200,61406775,746,746,746,746,0
|
|
20240603,162100,61406775,746,746,746,746,0
|
|
20240603,162000,61406775,746,746,746,746,0
|
|
20240603,161900,61406775,746,746,746,746,0
|
|
20240603,161800,61406775,746,746,746,746,0
|
|
20240603,161700,61406775,746,746,746,746,3146
|
|
20240603,161600,61406775,746,746,746,746,0
|
|
20240603,161500,61406775,746,746,746,746,0
|
|
20240603,161400,61406775,746,746,746,746,0
|
|
20240603,161300,61406775,746,746,746,746,0
|
|
20240603,161200,61406775,746,746,746,746,0
|
|
20240603,161100,61406775,746,746,746,746,0
|
|
20240603,161000,61406775,746,746,746,746,0
|
|
20240603,160900,61406775,746,746,746,746,0
|
|
20240603,160800,61406775,746,746,746,746,0
|
|
20240603,160700,61406775,746,746,746,746,0
|
|
20240603,160600,61406775,746,746,746,746,0
|
|
20240603,160500,61406775,746,746,746,746,0
|
|
20240603,160400,61406775,746,746,746,746,0
|
|
20240603,160300,61406775,746,746,746,746,0
|
|
20240603,160200,61406775,746,746,746,746,0
|
|
20240603,160100,61406775,746,746,746,746,0
|
|
20240603,160000,61406775,746,746,746,746,0
|
|
20240603,155900,61406775,746,746,746,746,0
|
|
20240603,155800,61406775,746,746,746,746,0
|
|
20240603,155700,61406775,746,746,746,746,0
|
|
20240603,155600,61406775,746,746,746,746,0
|
|
20240603,155500,61406775,746,746,746,746,0
|
|
20240603,155400,61406775,746,746,746,746,0
|
|
20240603,155300,61406775,746,746,746,746,0
|
|
20240603,155200,61406775,746,746,746,746,0
|
|
20240603,155100,61406775,746,746,746,746,0
|
|
20240603,155000,61406775,746,746,746,746,0
|
|
20240603,154900,61406775,746,746,746,746,0
|
|
20240603,154800,61406775,746,746,746,746,0
|
|
20240603,154700,61406775,746,746,746,746,3146
|
|
20240603,154600,61406775,746,746,746,746,0
|
|
20240603,154500,61406775,746,746,746,746,0
|
|
20240603,154400,61406775,746,746,746,746,0
|
|
20240603,154300,61406775,746,746,746,746,0
|
|
20240603,154200,61406775,746,746,746,746,0
|
|
20240603,154100,61406775,746,746,746,746,0
|
|
20240603,154000,61406775,746,746,746,746,0
|
|
20240603,153900,61406775,746,746,746,746,0
|
|
20240603,153800,61406775,746,746,746,746,0
|
|
20240603,153700,61406775,746,746,746,746,0
|
|
20240603,153600,61406775,746,746,746,746,0
|
|
20240603,153500,61406775,746,746,746,746,0
|
|
20240603,153400,61406775,746,746,746,746,0
|
|
20240603,153300,61406775,746,746,746,746,0
|
|
20240603,153200,61406775,746,746,746,746,0
|
|
20240603,153100,61406775,746,746,746,746,0
|
|
20240603,153000,61406775,746,746,746,746,3146
|
|
20240603,152900,59059859,746,746,746,746,0
|
|
20240603,152800,59059859,746,746,746,746,0
|
|
20240603,152700,59059859,746,746,746,746,0
|
|
20240603,152600,59059859,746,746,746,746,0
|
|
20240603,152500,59059859,746,746,746,746,0
|
|
20240603,152400,59059859,746,746,746,746,0
|
|
20240603,152300,59059859,746,746,746,746,0
|
|
20240603,152200,59059859,746,746,746,746,0
|
|
20240603,152100,59059859,746,746,746,746,0
|
|
20240603,152000,59059859,746,746,746,746,0
|
|
20240603,151900,59059859,746,745,746,745,181
|
|
20240603,151800,58925006,740,745,745,740,101
|
|
20240603,151700,58849766,745,745,745,745,34
|
|
20240603,151600,58824436,745,742,745,737,8426
|
|
20240603,151500,52605634,742,743,743,742,1875
|
|
20240603,151400,51213581,743,743,743,743,500
|
|
20240603,151300,50842081,745,745,745,745,0
|
|
20240603,151200,50842081,745,745,745,745,0
|
|
20240603,151100,50842081,745,745,745,745,0
|
|
20240603,151000,50842081,745,745,745,745,0
|
|
20240603,150900,50842081,745,745,745,745,804
|
|
20240603,150800,50243101,746,746,746,746,0
|
|
20240603,150700,50243101,746,746,746,746,0
|
|
20240603,150600,50243101,746,746,746,746,0
|
|
20240603,150500,50243101,746,746,746,746,0
|
|
20240603,150400,50243101,746,746,746,746,0
|
|
20240603,150300,50243101,746,746,746,746,0
|
|
20240603,150200,50243101,746,746,746,746,33
|
|
20240603,150100,50218483,745,745,745,745,196
|
|
20240603,150000,50072463,745,745,745,745,0
|
|
20240603,145900,50072463,745,745,745,745,0
|
|
20240603,145800,50072463,745,745,745,745,23
|
|
20240603,145700,50055328,745,745,745,745,33
|
|
20240603,145600,50030743,745,745,745,745,0
|
|
20240603,145500,50030743,745,745,745,745,0
|
|
20240603,145400,50030743,745,745,745,745,0
|
|
20240603,145300,50030743,745,745,745,745,0
|
|
20240603,145200,50030743,745,745,745,745,0
|
|
20240603,145100,50030743,745,745,745,745,0
|
|
20240603,145000,50030743,745,745,745,745,0
|
|
20240603,144900,50030743,745,745,745,745,0
|
|
20240603,144800,50030743,745,745,745,745,0
|
|
20240603,144700,50030743,745,745,745,745,33
|
|
20240603,144600,50006158,745,745,745,745,0
|
|
20240603,144500,50006158,745,745,745,745,0
|
|
20240603,144400,50006158,745,745,745,745,2
|
|
20240603,144300,50004668,746,746,746,746,0
|
|
20240603,144200,50004668,746,746,746,746,0
|
|
20240603,144100,50004668,746,746,746,746,0
|
|
20240603,144000,50004668,746,746,746,746,0
|
|
20240603,143900,50004668,746,746,746,746,0
|
|
20240603,143800,50004668,746,745,746,743,712
|
|
20240603,143700,49475471,746,746,746,746,33
|
|
20240603,143600,49450853,746,746,746,746,0
|
|
20240603,143500,49450853,746,746,746,746,0
|
|
20240603,143400,49450853,746,746,746,746,1
|
|
20240603,143300,49450107,746,746,746,746,0
|
|
20240603,143200,49450107,746,746,746,746,33
|
|
20240603,143100,49425489,746,746,746,746,0
|
|
20240603,143000,49425489,746,746,746,746,0
|
|
20240603,142900,49425489,746,746,746,746,0
|
|
20240603,142800,49425489,746,746,746,746,0
|
|
20240603,142700,49425489,746,746,746,746,33
|
|
20240603,142600,49400871,746,746,746,746,711
|
|
20240603,142500,48870465,746,746,746,746,0
|
|
20240603,142400,48870465,746,746,746,746,0
|
|
20240603,142300,48870465,746,746,746,746,0
|
|
20240603,142200,48870465,746,746,746,746,33
|
|
20240603,142100,48845847,745,745,745,745,0
|
|
20240603,142000,48845847,745,745,745,745,0
|
|
20240603,141900,48845847,745,745,745,745,800
|
|
20240603,141800,48249847,746,746,746,746,0
|
|
20240603,141700,48249847,746,746,746,746,33
|
|
20240603,141600,48225229,746,746,746,746,0
|
|
20240603,141500,48225229,746,746,746,746,1
|
|
20240603,141400,48224483,746,746,746,746,1
|
|
20240603,141300,48223737,745,745,745,745,451
|
|
20240603,141200,47887742,745,745,745,745,33
|
|
20240603,141100,47863157,746,746,746,746,0
|
|
20240603,141000,47863157,746,746,746,746,0
|
|
20240603,140900,47863157,746,746,746,746,15
|
|
20240603,140800,47851967,746,746,746,746,0
|
|
20240603,140700,47851967,746,746,746,746,33
|
|
20240603,140600,47827349,746,746,746,746,0
|
|
20240603,140500,47827349,746,746,746,746,0
|
|
20240603,140400,47827349,746,746,746,746,0
|
|
20240603,140300,47827349,746,746,746,746,0
|
|
20240603,140200,47827349,746,746,746,746,33
|
|
20240603,140100,47802731,746,746,746,746,0
|
|
20240603,140000,47802731,746,746,746,746,0
|
|
20240603,135900,47802731,746,746,746,746,0
|
|
20240603,135800,47802731,746,746,746,746,0
|
|
20240603,135700,47802731,746,746,746,746,0
|
|
20240603,135600,47802731,746,746,746,746,0
|
|
20240603,135500,47802731,746,746,746,746,0
|
|
20240603,135400,47802731,746,743,746,741,221
|
|
20240603,135300,47638826,745,745,745,745,0
|
|
20240603,135200,47638826,745,745,745,745,10
|
|
20240603,135100,47631376,744,746,746,744,71
|
|
20240603,135000,47578517,747,747,747,747,0
|
|
20240603,134900,47578517,747,747,747,747,0
|
|
20240603,134800,47578517,747,747,747,747,0
|
|
20240603,134700,47578517,747,747,747,747,207
|
|
20240603,134600,47423888,747,747,747,747,0
|
|
20240603,134500,47423888,747,747,747,747,0
|
|
20240603,134400,47423888,747,747,747,747,0
|
|
20240603,134300,47423888,747,747,747,747,0
|
|
20240603,134200,47423888,747,747,747,747,33
|
|
20240603,134100,47399237,747,747,747,747,0
|
|
20240603,134000,47399237,747,747,747,747,0
|
|
20240603,133900,47399237,747,747,747,747,0
|
|
20240603,133800,47399237,747,747,747,747,0
|
|
20240603,133700,47399237,747,747,747,747,33
|
|
20240603,133600,47374586,747,747,747,747,0
|
|
20240603,133500,47374586,747,747,747,747,0
|
|
20240603,133400,47374586,747,747,747,747,0
|
|
20240603,133300,47374586,747,747,747,747,0
|
|
20240603,133200,47374586,747,747,747,747,0
|
|
20240603,133100,47374586,747,747,747,747,0
|
|
20240603,133000,47374586,747,747,747,747,0
|
|
20240603,132900,47374586,747,746,747,746,99
|
|
20240603,132800,47300731,746,745,746,745,28
|
|
20240603,132700,47279868,745,745,745,745,0
|
|
20240603,132600,47279868,745,745,745,745,88
|
|
20240603,132500,47214308,745,745,745,745,22
|
|
20240603,132400,47197918,745,745,745,745,0
|
|
20240603,132300,47197918,745,745,745,745,1
|
|
20240603,132200,47197173,745,745,745,745,0
|
|
20240603,132100,47197173,745,745,745,745,87
|
|
20240603,132000,47132358,745,745,745,745,0
|
|
20240603,131900,47132358,745,745,745,745,0
|
|
20240603,131800,47132358,745,745,745,745,1
|
|
20240603,131700,47131613,742,742,742,742,0
|
|
20240603,131600,47131613,742,742,742,742,0
|
|
20240603,131500,47131613,742,742,742,742,0
|
|
20240603,131400,47131613,742,742,742,742,0
|
|
20240603,131300,47131613,742,742,742,742,212
|
|
20240603,131200,46974309,742,742,742,742,33
|
|
20240603,131100,46949823,741,741,741,741,0
|
|
20240603,131000,46949823,741,741,741,741,0
|
|
20240603,130900,46949823,741,742,742,741,189
|
|
20240603,130800,46809635,743,743,743,743,85
|
|
20240603,130700,46746480,743,743,743,743,34
|
|
20240603,130600,46721218,742,743,743,742,55
|
|
20240603,130500,46680383,744,744,744,744,0
|
|
20240603,130400,46680383,744,744,744,744,1
|
|
20240603,130300,46679639,744,744,744,744,0
|
|
20240603,130200,46679639,744,744,744,739,1023
|
|
20240603,130100,45922076,747,747,747,747,1
|
|
20240603,130000,45921329,747,747,747,747,0
|
|
20240603,125900,45921329,747,747,747,747,0
|
|
20240603,125800,45921329,747,747,747,747,0
|
|
20240603,125700,45921329,747,747,747,747,33
|
|
20240603,125600,45896678,747,747,747,747,1
|
|
20240603,125500,45895931,742,746,746,742,430
|
|
20240603,125400,45576116,747,747,747,747,0
|
|
20240603,125300,45576116,747,747,747,747,1
|
|
20240603,125200,45575369,746,746,747,746,590
|
|
20240603,125100,45135196,746,746,746,746,527
|
|
20240603,125000,44742054,745,745,745,745,70
|
|
20240603,124900,44689904,746,746,746,746,1
|
|
20240603,124800,44689158,746,746,746,746,0
|
|
20240603,124700,44689158,746,746,746,746,33
|
|
20240603,124600,44664540,746,746,746,746,84
|
|
20240603,124500,44601876,746,746,746,746,0
|
|
20240603,124400,44601876,746,746,746,746,0
|
|
20240603,124300,44601876,746,746,746,746,0
|
|
20240603,124200,44601876,746,746,746,746,36
|
|
20240603,124100,44575020,746,746,746,746,95
|
|
20240603,124000,44504150,746,746,746,746,261
|
|
20240603,123900,44309444,746,746,746,746,0
|
|
20240603,123800,44309444,746,746,746,746,0
|
|
20240603,123700,44309444,746,746,746,746,33
|
|
20240603,123600,44284826,746,746,746,746,0
|
|
20240603,123500,44284826,746,746,746,746,0
|
|
20240603,123400,44284826,746,746,746,746,0
|
|
20240603,123300,44284826,746,746,746,746,1
|
|
20240603,123200,44284080,746,746,746,746,33
|
|
20240603,123100,44259462,746,746,746,746,0
|
|
20240603,123000,44259462,746,746,746,746,0
|
|
20240603,122900,44259462,746,746,746,746,0
|
|
20240603,122800,44259462,746,746,746,746,0
|
|
20240603,122700,44259462,746,743,746,743,116
|
|
20240603,122600,44173175,746,746,746,746,0
|
|
20240603,122500,44173175,746,746,746,746,0
|
|
20240603,122400,44173175,746,746,746,746,1
|
|
20240603,122300,44172429,746,746,746,746,0
|
|
20240603,122200,44172429,746,746,746,746,0
|
|
20240603,122100,44172429,746,746,746,746,0
|
|
20240603,122000,44172429,746,745,746,745,2
|
|
20240603,121900,44170938,746,746,746,746,0
|
|
20240603,121800,44170938,746,746,746,746,0
|
|
20240603,121700,44170938,746,744,746,744,68
|
|
20240603,121600,44120277,737,744,744,737,6442
|
|
20240603,121500,39371661,745,745,745,745,0
|
|
20240603,121400,39371661,745,745,745,745,0
|
|
20240603,121300,39371661,745,745,745,745,0
|
|
20240603,121200,39371661,745,745,745,745,45
|
|
20240603,121100,39338136,746,746,746,746,86
|
|
20240603,121000,39273980,746,746,746,746,4
|
|
20240603,120900,39270996,744,744,744,744,0
|
|
20240603,120800,39270996,744,744,744,744,20
|
|
20240603,120700,39256116,744,743,744,743,733
|
|
20240603,120600,38711416,743,743,743,743,2
|
|
20240603,120500,38709930,743,743,743,743,0
|
|
20240603,120400,38709930,743,743,743,743,0
|
|
20240603,120300,38709930,743,743,743,743,84
|
|
20240603,120200,38647518,743,743,743,743,33
|
|
20240603,120100,38622999,743,743,743,743,86
|
|
20240603,120000,38559101,743,743,743,743,0
|
|
20240603,115900,38559101,743,743,743,743,0
|
|
20240603,115800,38559101,743,743,743,743,2
|
|
20240603,115700,38557615,743,743,743,743,33
|
|
20240603,115600,38533096,742,742,742,742,0
|
|
20240603,115500,38533096,742,742,742,742,0
|
|
20240603,115400,38533096,742,742,742,742,0
|
|
20240603,115300,38533096,742,742,742,742,0
|
|
20240603,115200,38533096,742,742,742,742,84
|
|
20240603,115100,38470768,742,742,742,742,1514
|
|
20240603,115000,37347380,743,743,743,743,0
|
|
20240603,114900,37347380,743,743,743,743,0
|
|
20240603,114800,37347380,743,743,743,743,0
|
|
20240603,114700,37347380,743,743,743,743,33
|
|
20240603,114600,37322861,742,742,742,742,0
|
|
20240603,114500,37322861,742,743,743,742,292
|
|
20240603,114400,37105935,743,743,743,743,0
|
|
20240603,114300,37105935,743,743,743,743,0
|
|
20240603,114200,37105935,743,743,743,743,8
|
|
20240603,114100,37099991,743,743,743,743,22
|
|
20240603,114000,37083645,743,743,743,743,1
|
|
20240603,113900,37082902,740,740,740,740,8425
|
|
20240603,113800,30848402,740,740,740,740,0
|
|
20240603,113700,30848402,740,740,740,740,33
|
|
20240603,113600,30823982,740,740,740,740,8
|
|
20240603,113500,30818062,740,740,740,740,0
|
|
20240603,113400,30818062,740,740,740,740,0
|
|
20240603,113300,30818062,740,740,740,740,0
|
|
20240603,113200,30818062,740,741,741,740,32
|
|
20240603,113100,30794366,742,742,742,742,158
|
|
20240603,113000,30677130,743,743,743,743,0
|
|
20240603,112900,30677130,743,743,743,743,0
|
|
20240603,112800,30677130,743,740,743,740,313
|
|
20240603,112700,30445210,741,740,741,740,244
|
|
20240603,112600,30264649,740,740,740,740,0
|
|
20240603,112500,30264649,740,740,740,740,0
|
|
20240603,112400,30264649,740,740,740,740,0
|
|
20240603,112300,30264649,740,739,740,739,26
|
|
20240603,112200,30245433,736,736,736,736,1
|
|
20240603,112100,30244697,740,740,740,740,0
|
|
20240603,112000,30244697,740,740,740,740,0
|
|
20240603,111900,30244697,740,739,741,739,114
|
|
20240603,111800,30160448,739,736,739,736,6
|
|
20240603,111700,30156029,736,737,737,736,20
|
|
20240603,111600,30141300,738,738,738,738,9
|
|
20240603,111500,30134658,741,741,741,741,0
|
|
20240603,111400,30134658,741,741,741,741,0
|
|
20240603,111300,30134658,741,741,741,741,0
|
|
20240603,111200,30134658,741,741,741,741,0
|
|
20240603,111100,30134658,741,741,741,741,0
|
|
20240603,111000,30134658,741,738,741,738,216
|
|
20240603,110900,29975091,740,740,740,740,0
|
|
20240603,110800,29975091,740,740,740,740,0
|
|
20240603,110700,29975091,740,740,740,740,0
|
|
20240603,110600,29975091,740,738,740,738,251
|
|
20240603,110500,29789837,738,735,738,732,272
|
|
20240603,110400,29590643,738,738,738,738,7
|
|
20240603,110300,29585477,738,738,738,738,0
|
|
20240603,110200,29585477,738,738,738,738,0
|
|
20240603,110100,29585477,738,738,738,738,0
|
|
20240603,110000,29585477,738,738,738,738,0
|
|
20240603,105900,29585477,738,738,738,738,943
|
|
20240603,105800,28889543,738,738,738,738,57
|
|
20240603,105700,28847477,738,738,738,738,2
|
|
20240603,105600,28846001,733,733,733,733,1
|
|
20240603,105500,28845268,732,732,732,732,0
|
|
20240603,105400,28845268,732,733,733,732,271
|
|
20240603,105300,28646812,738,738,738,738,0
|
|
20240603,105200,28646812,738,738,738,738,0
|
|
20240603,105100,28646812,738,738,738,738,0
|
|
20240603,105000,28646812,738,738,738,738,1
|
|
20240603,104900,28646074,734,734,734,734,0
|
|
20240603,104800,28646074,734,734,734,734,0
|
|
20240603,104700,28646074,734,740,740,734,111
|
|
20240603,104600,28564594,733,733,733,733,0
|
|
20240603,104500,28564594,733,733,733,733,0
|
|
20240603,104400,28564594,733,741,741,733,272
|
|
20240603,104300,28365145,742,742,742,742,0
|
|
20240603,104200,28365145,742,742,742,742,0
|
|
20240603,104100,28365145,742,742,742,742,0
|
|
20240603,104000,28365145,742,742,742,742,0
|
|
20240603,103900,28365145,742,742,742,742,0
|
|
20240603,103800,28365145,742,742,742,742,0
|
|
20240603,103700,28365145,742,742,742,742,0
|
|
20240603,103600,28365145,742,742,742,742,0
|
|
20240603,103500,28365145,742,742,742,742,0
|
|
20240603,103400,28365145,742,733,742,733,871
|
|
20240603,103300,27722989,739,739,739,739,0
|
|
20240603,103200,27722989,739,739,739,739,0
|
|
20240603,103100,27722989,739,739,739,739,0
|
|
20240603,103000,27722989,739,739,739,739,0
|
|
20240603,102900,27722989,739,739,739,739,0
|
|
20240603,102800,27722989,739,739,739,739,0
|
|
20240603,102700,27722989,739,739,739,739,0
|
|
20240603,102600,27722989,739,739,739,739,1
|
|
20240603,102500,27722250,733,733,733,733,0
|
|
20240603,102400,27722250,733,733,733,733,0
|
|
20240603,102300,27722250,733,740,740,733,272
|
|
20240603,102200,27522739,738,738,738,738,0
|
|
20240603,102100,27522739,738,738,738,738,0
|
|
20240603,102000,27522739,738,738,738,738,0
|
|
20240603,101900,27522739,738,738,738,738,0
|
|
20240603,101800,27522739,738,740,740,738,90
|
|
20240603,101700,27456307,739,739,739,739,0
|
|
20240603,101600,27456307,739,739,739,739,2
|
|
20240603,101500,27454829,739,738,740,738,49
|
|
20240603,101400,27418620,738,738,738,738,77
|
|
20240603,101300,27361794,732,737,738,732,346
|
|
20240603,101200,27107778,733,733,733,733,0
|
|
20240603,101100,27107778,733,733,733,733,0
|
|
20240603,101000,27107778,733,738,738,733,54
|
|
20240603,100900,27068143,733,734,734,733,54
|
|
20240603,100800,27028533,734,738,738,734,1635
|
|
20240603,100700,25823666,737,738,738,737,85
|
|
20240603,100600,25760990,738,737,738,737,108
|
|
20240603,100500,25681340,737,737,737,737,0
|
|
20240603,100400,25681340,737,739,739,737,475
|
|
20240603,100300,25330676,740,737,740,737,281
|
|
20240603,100200,25123549,737,737,737,737,55
|
|
20240603,100100,25083014,737,739,739,737,58
|
|
20240603,100000,25040262,737,740,740,737,60
|
|
20240603,095900,24996009,737,739,740,737,57
|
|
20240603,095800,24953993,737,737,737,737,108
|
|
20240603,095700,24874397,738,737,738,737,318
|
|
20240603,095600,24640030,737,737,737,737,0
|
|
20240603,095500,24640030,737,737,737,737,55
|
|
20240603,095400,24599495,737,738,738,737,58
|
|
20240603,095300,24556745,737,737,737,737,54
|
|
20240603,095200,24516947,737,737,737,737,325
|
|
20240603,095100,24277422,737,738,738,737,274
|
|
20240603,095000,24075264,738,738,738,738,0
|
|
20240603,094900,24075264,738,738,738,738,0
|
|
20240603,094800,24075264,738,737,738,737,95
|
|
20240603,094700,24005163,738,737,738,737,36
|
|
20240603,094600,23978598,738,737,738,737,524
|
|
20240603,094500,23592400,737,737,737,737,0
|
|
20240603,094400,23592400,737,737,737,737,550
|
|
20240603,094300,23187050,737,737,737,737,0
|
|
20240603,094200,23187050,737,731,737,731,304
|
|
20240603,094100,22964628,733,733,733,733,68
|
|
20240603,094000,22914784,736,736,736,736,5
|
|
20240603,093900,22911104,736,736,736,736,0
|
|
20240603,093800,22911104,736,736,736,736,0
|
|
20240603,093700,22911104,736,736,736,736,10
|
|
20240603,093600,22903744,736,736,736,736,0
|
|
20240603,093500,22903744,736,736,736,736,20
|
|
20240603,093400,22889024,736,736,736,736,0
|
|
20240603,093300,22889024,736,736,736,736,0
|
|
20240603,093200,22889024,736,735,736,731,304
|
|
20240603,093100,22666227,736,736,736,736,1
|
|
20240603,093000,22665491,735,735,735,735,0
|
|
20240603,092900,22665491,735,735,735,735,0
|
|
20240603,092800,22665491,735,735,735,735,20
|
|
20240603,092700,22650791,735,735,735,735,2
|
|
20240603,092600,22649321,730,730,730,730,0
|
|
20240603,092500,22649321,730,730,730,730,1220
|
|
20240603,092400,21758721,730,731,731,730,1220
|
|
20240603,092300,20867047,730,731,731,730,1220
|
|
20240603,092200,19976365,735,735,737,731,2321
|
|
20240603,092100,18274308,736,734,736,730,1630
|
|
20240603,092000,17083631,730,735,735,730,1221
|
|
20240603,091900,16192276,730,735,735,730,1221
|
|
20240603,091800,15300913,736,735,736,728,1222
|
|
20240603,091700,14409395,736,734,737,730,1258
|
|
20240603,091600,13490750,727,736,736,727,1231
|
|
20240603,091500,12594292,731,736,736,731,1307
|
|
20240603,091400,11636984,733,736,736,733,1249
|
|
20240603,091300,10720824,734,737,737,734,1292
|
|
20240603,091200,9771484,735,738,738,735,3294
|
|
20240603,091100,7343376,736,738,745,736,1857
|
|
20240603,091000,5974853,744,743,744,737,1770
|
|
20240603,090900,4666042,739,740,740,739,1221
|
|
20240603,090800,3762713,739,744,744,739,1221
|
|
20240603,090700,2860138,749,744,749,737,1225
|
|
20240603,090600,1956000,744,744,744,744,1221
|
|
20240603,090500,1047576,748,747,748,747,800
|
|
20240603,090400,449376,744,744,744,744,0
|
|
20240603,090300,449376,744,744,744,744,0
|
|
20240603,090200,449376,744,744,744,744,0
|
|
20240603,090100,449376,744,744,744,744,0
|
|
20240603,090000,449376,744,744,744,744,604
|