679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201600,49449746,751,751,751,751,1379
|
|
20240604,201500,49449746,751,751,751,751,0
|
|
20240604,201400,49449746,751,751,751,751,0
|
|
20240604,201300,49449746,751,751,751,751,0
|
|
20240604,201200,49449746,751,751,751,751,0
|
|
20240604,201100,49449746,751,751,751,751,0
|
|
20240604,201000,49449746,751,751,751,751,0
|
|
20240604,200900,49449746,751,751,751,751,0
|
|
20240604,200800,49449746,751,751,751,751,0
|
|
20240604,200700,49449746,751,751,751,751,0
|
|
20240604,200600,49449746,751,751,751,751,0
|
|
20240604,200500,49449746,751,751,751,751,0
|
|
20240604,200400,49449746,751,751,751,751,0
|
|
20240604,200300,49449746,751,751,751,751,0
|
|
20240604,200200,49449746,751,751,751,751,0
|
|
20240604,200100,49449746,751,751,751,751,0
|
|
20240604,200000,49449746,751,751,751,751,0
|
|
20240604,195900,49449746,751,751,751,751,0
|
|
20240604,195800,49449746,751,751,751,751,0
|
|
20240604,195700,49449746,751,751,751,751,0
|
|
20240604,195600,49449746,751,751,751,751,0
|
|
20240604,195500,49449746,751,751,751,751,0
|
|
20240604,195400,49449746,751,751,751,751,0
|
|
20240604,195300,49449746,751,751,751,751,0
|
|
20240604,195200,49449746,751,751,751,751,0
|
|
20240604,195100,49449746,751,751,751,751,0
|
|
20240604,195000,49449746,751,751,751,751,0
|
|
20240604,194900,49449746,751,751,751,751,0
|
|
20240604,194800,49449746,751,751,751,751,0
|
|
20240604,194700,49449746,751,751,751,751,0
|
|
20240604,194600,49449746,751,751,751,751,1379
|
|
20240604,194500,49449746,751,751,751,751,0
|
|
20240604,194400,49449746,751,751,751,751,0
|
|
20240604,194300,49449746,751,751,751,751,0
|
|
20240604,194200,49449746,751,751,751,751,0
|
|
20240604,194100,49449746,751,751,751,751,0
|
|
20240604,194000,49449746,751,751,751,751,0
|
|
20240604,193900,49449746,751,751,751,751,0
|
|
20240604,193800,49449746,751,751,751,751,0
|
|
20240604,193700,49449746,751,751,751,751,0
|
|
20240604,193600,49449746,751,751,751,751,0
|
|
20240604,193500,49449746,751,751,751,751,0
|
|
20240604,193400,49449746,751,751,751,751,0
|
|
20240604,193300,49449746,751,751,751,751,0
|
|
20240604,193200,49449746,751,751,751,751,0
|
|
20240604,193100,49449746,751,751,751,751,0
|
|
20240604,193000,49449746,751,751,751,751,0
|
|
20240604,192900,49449746,751,751,751,751,0
|
|
20240604,192800,49449746,751,751,751,751,0
|
|
20240604,192700,49449746,751,751,751,751,0
|
|
20240604,192600,49449746,751,751,751,751,0
|
|
20240604,192500,49449746,751,751,751,751,0
|
|
20240604,192400,49449746,751,751,751,751,0
|
|
20240604,192300,49449746,751,751,751,751,0
|
|
20240604,192200,49449746,751,751,751,751,0
|
|
20240604,192100,49449746,751,751,751,751,0
|
|
20240604,192000,49449746,751,751,751,751,0
|
|
20240604,191900,49449746,751,751,751,751,0
|
|
20240604,191800,49449746,751,751,751,751,0
|
|
20240604,191700,49449746,751,751,751,751,0
|
|
20240604,191600,49449746,751,751,751,751,1379
|
|
20240604,191500,49449746,751,751,751,751,0
|
|
20240604,191400,49449746,751,751,751,751,0
|
|
20240604,191300,49449746,751,751,751,751,0
|
|
20240604,191200,49449746,751,751,751,751,0
|
|
20240604,191100,49449746,751,751,751,751,0
|
|
20240604,191000,49449746,751,751,751,751,0
|
|
20240604,190900,49449746,751,751,751,751,0
|
|
20240604,190800,49449746,751,751,751,751,0
|
|
20240604,190700,49449746,751,751,751,751,0
|
|
20240604,190600,49449746,751,751,751,751,0
|
|
20240604,190500,49449746,751,751,751,751,0
|
|
20240604,190400,49449746,751,751,751,751,0
|
|
20240604,190300,49449746,751,751,751,751,0
|
|
20240604,190200,49449746,751,751,751,751,0
|
|
20240604,190100,49449746,751,751,751,751,0
|
|
20240604,190000,49449746,751,751,751,751,0
|
|
20240604,185900,49449746,751,751,751,751,0
|
|
20240604,185800,49449746,751,751,751,751,0
|
|
20240604,185700,49449746,751,751,751,751,0
|
|
20240604,185600,49449746,751,751,751,751,0
|
|
20240604,185500,49449746,751,751,751,751,0
|
|
20240604,185400,49449746,751,751,751,751,0
|
|
20240604,185300,49449746,751,751,751,751,0
|
|
20240604,185200,49449746,751,751,751,751,0
|
|
20240604,185100,49449746,751,751,751,751,0
|
|
20240604,185000,49449746,751,751,751,751,0
|
|
20240604,184900,49449746,751,751,751,751,0
|
|
20240604,184800,49449746,751,751,751,751,0
|
|
20240604,184700,49449746,751,751,751,751,0
|
|
20240604,184600,49449746,751,751,751,751,1379
|
|
20240604,184500,49449746,751,751,751,751,0
|
|
20240604,184400,49449746,751,751,751,751,0
|
|
20240604,184300,49449746,751,751,751,751,0
|
|
20240604,184200,49449746,751,751,751,751,0
|
|
20240604,184100,49449746,751,751,751,751,0
|
|
20240604,184000,49449746,751,751,751,751,0
|
|
20240604,183900,49449746,751,751,751,751,0
|
|
20240604,183800,49449746,751,751,751,751,0
|
|
20240604,183700,49449746,751,751,751,751,0
|
|
20240604,183600,49449746,751,751,751,751,0
|
|
20240604,183500,49449746,751,751,751,751,0
|
|
20240604,183400,49449746,751,751,751,751,0
|
|
20240604,183300,49449746,751,751,751,751,0
|
|
20240604,183200,49449746,751,751,751,751,0
|
|
20240604,183100,49449746,751,751,751,751,0
|
|
20240604,183000,49449746,751,751,751,751,0
|
|
20240604,182900,49449746,751,751,751,751,0
|
|
20240604,182800,49449746,751,751,751,751,0
|
|
20240604,182700,49449746,751,751,751,751,0
|
|
20240604,182600,49449746,751,751,751,751,0
|
|
20240604,182500,49449746,751,751,751,751,0
|
|
20240604,182400,49449746,751,751,751,751,0
|
|
20240604,182300,49449746,751,751,751,751,0
|
|
20240604,182200,49449746,751,751,751,751,0
|
|
20240604,182100,49449746,751,751,751,751,0
|
|
20240604,182000,49449746,751,751,751,751,0
|
|
20240604,181900,49449746,751,751,751,751,0
|
|
20240604,181800,49449746,751,751,751,751,0
|
|
20240604,181700,49449746,751,751,751,751,0
|
|
20240604,181600,49449746,751,751,751,751,1379
|
|
20240604,181500,49449746,751,751,751,751,0
|
|
20240604,181400,49449746,751,751,751,751,0
|
|
20240604,181300,49449746,751,751,751,751,0
|
|
20240604,181200,49449746,751,751,751,751,0
|
|
20240604,181100,49449746,751,751,751,751,0
|
|
20240604,181000,49449746,751,751,751,751,0
|
|
20240604,180900,49449746,751,751,751,751,0
|
|
20240604,180800,49449746,751,751,751,751,0
|
|
20240604,180700,49449746,751,751,751,751,0
|
|
20240604,180600,49449746,751,751,751,751,0
|
|
20240604,180500,49449746,751,751,751,751,0
|
|
20240604,180400,49449746,751,751,751,751,0
|
|
20240604,180300,49449746,751,751,751,751,0
|
|
20240604,180200,49449746,751,751,751,751,0
|
|
20240604,180100,49449746,751,751,751,751,0
|
|
20240604,180000,49449746,751,751,751,751,0
|
|
20240604,175900,49449746,751,751,751,751,0
|
|
20240604,175800,49449746,751,751,751,751,0
|
|
20240604,175700,49449746,751,751,751,751,0
|
|
20240604,175600,49449746,751,751,751,751,0
|
|
20240604,175500,49449746,751,751,751,751,0
|
|
20240604,175400,49449746,751,751,751,751,0
|
|
20240604,175300,49449746,751,751,751,751,0
|
|
20240604,175200,49449746,751,751,751,751,0
|
|
20240604,175100,49449746,751,751,751,751,0
|
|
20240604,175000,49449746,751,751,751,751,0
|
|
20240604,174900,49449746,751,751,751,751,0
|
|
20240604,174800,49449746,751,751,751,751,0
|
|
20240604,174700,49449746,751,751,751,751,0
|
|
20240604,174600,49449746,751,751,751,751,1379
|
|
20240604,174500,49449746,751,751,751,751,0
|
|
20240604,174400,49449746,751,751,751,751,0
|
|
20240604,174300,49449746,751,751,751,751,0
|
|
20240604,174200,49449746,751,751,751,751,0
|
|
20240604,174100,49449746,751,751,751,751,0
|
|
20240604,174000,49449746,751,751,751,751,0
|
|
20240604,173900,49449746,751,751,751,751,0
|
|
20240604,173800,49449746,751,751,751,751,0
|
|
20240604,173700,49449746,751,751,751,751,0
|
|
20240604,173600,49449746,751,751,751,751,0
|
|
20240604,173500,49449746,751,751,751,751,0
|
|
20240604,173400,49449746,751,751,751,751,0
|
|
20240604,173300,49449746,751,751,751,751,0
|
|
20240604,173200,49449746,751,751,751,751,0
|
|
20240604,173100,49449746,751,751,751,751,0
|
|
20240604,173000,49449746,751,751,751,751,0
|
|
20240604,172900,49449746,751,751,751,751,0
|
|
20240604,172800,49449746,751,751,751,751,0
|
|
20240604,172700,49449746,751,751,751,751,0
|
|
20240604,172600,49449746,751,751,751,751,0
|
|
20240604,172500,49449746,751,751,751,751,0
|
|
20240604,172400,49449746,751,751,751,751,0
|
|
20240604,172300,49449746,751,751,751,751,0
|
|
20240604,172200,49449746,751,751,751,751,0
|
|
20240604,172100,49449746,751,751,751,751,0
|
|
20240604,172000,49449746,751,751,751,751,0
|
|
20240604,171900,49449746,751,751,751,751,0
|
|
20240604,171800,49449746,751,751,751,751,0
|
|
20240604,171700,49449746,751,751,751,751,0
|
|
20240604,171600,49449746,751,751,751,751,1379
|
|
20240604,171500,49449746,751,751,751,751,0
|
|
20240604,171400,49449746,751,751,751,751,0
|
|
20240604,171300,49449746,751,751,751,751,0
|
|
20240604,171200,49449746,751,751,751,751,0
|
|
20240604,171100,49449746,751,751,751,751,0
|
|
20240604,171000,49449746,751,751,751,751,0
|
|
20240604,170900,49449746,751,751,751,751,0
|
|
20240604,170800,49449746,751,751,751,751,0
|
|
20240604,170700,49449746,751,751,751,751,0
|
|
20240604,170600,49449746,751,751,751,751,0
|
|
20240604,170500,49449746,751,751,751,751,0
|
|
20240604,170400,49449746,751,751,751,751,0
|
|
20240604,170300,49449746,751,751,751,751,0
|
|
20240604,170200,49449746,751,751,751,751,0
|
|
20240604,170100,49449746,751,751,751,751,0
|
|
20240604,170000,49449746,751,751,751,751,0
|
|
20240604,165900,49449746,751,751,751,751,0
|
|
20240604,165800,49449746,751,751,751,751,0
|
|
20240604,165700,49449746,751,751,751,751,0
|
|
20240604,165600,49449746,751,751,751,751,0
|
|
20240604,165500,49449746,751,751,751,751,0
|
|
20240604,165400,49449746,751,751,751,751,0
|
|
20240604,165300,49449746,751,751,751,751,0
|
|
20240604,165200,49449746,751,751,751,751,0
|
|
20240604,165100,49449746,751,751,751,751,0
|
|
20240604,165000,49449746,751,751,751,751,0
|
|
20240604,164900,49449746,751,751,751,751,0
|
|
20240604,164800,49449746,751,751,751,751,0
|
|
20240604,164700,49449746,751,751,751,751,0
|
|
20240604,164600,49449746,751,751,751,751,1379
|
|
20240604,164500,49449746,751,751,751,751,0
|
|
20240604,164400,49449746,751,751,751,751,0
|
|
20240604,164300,49449746,751,751,751,751,0
|
|
20240604,164200,49449746,751,751,751,751,0
|
|
20240604,164100,49449746,751,751,751,751,0
|
|
20240604,164000,49449746,751,751,751,751,0
|
|
20240604,163900,49449746,751,751,751,751,0
|
|
20240604,163800,49449746,751,751,751,751,0
|
|
20240604,163700,49449746,751,751,751,751,0
|
|
20240604,163600,49449746,751,751,751,751,0
|
|
20240604,163500,49449746,751,751,751,751,0
|
|
20240604,163400,49449746,751,751,751,751,0
|
|
20240604,163300,49449746,751,751,751,751,0
|
|
20240604,163200,49449746,751,751,751,751,0
|
|
20240604,163100,49449746,751,751,751,751,0
|
|
20240604,163000,49449746,751,751,751,751,0
|
|
20240604,162900,49449746,751,751,751,751,0
|
|
20240604,162800,49449746,751,751,751,751,0
|
|
20240604,162700,49449746,751,751,751,751,0
|
|
20240604,162600,49449746,751,751,751,751,0
|
|
20240604,162500,49449746,751,751,751,751,0
|
|
20240604,162400,49449746,751,751,751,751,0
|
|
20240604,162300,49449746,751,751,751,751,0
|
|
20240604,162200,49449746,751,751,751,751,0
|
|
20240604,162100,49449746,751,751,751,751,0
|
|
20240604,162000,49449746,751,751,751,751,0
|
|
20240604,161900,49449746,751,751,751,751,0
|
|
20240604,161800,49449746,751,751,751,751,0
|
|
20240604,161700,49449746,751,751,751,751,0
|
|
20240604,161600,49449746,751,751,751,751,1379
|
|
20240604,161500,49449746,751,751,751,751,0
|
|
20240604,161400,49449746,751,751,751,751,0
|
|
20240604,161300,49449746,751,751,751,751,0
|
|
20240604,161200,49449746,751,751,751,751,0
|
|
20240604,161100,49449746,751,751,751,751,0
|
|
20240604,161000,49449746,751,751,751,751,0
|
|
20240604,160900,49449746,751,751,751,751,0
|
|
20240604,160800,49449746,751,751,751,751,0
|
|
20240604,160700,49449746,751,751,751,751,0
|
|
20240604,160600,49449746,751,751,751,751,0
|
|
20240604,160500,49449746,751,751,751,751,0
|
|
20240604,160400,49449746,751,751,751,751,0
|
|
20240604,160300,49449746,751,751,751,751,0
|
|
20240604,160200,49449746,751,751,751,751,0
|
|
20240604,160100,49449746,751,751,751,751,0
|
|
20240604,160000,49449746,751,751,751,751,0
|
|
20240604,155900,49449746,751,751,751,751,0
|
|
20240604,155800,49449746,751,751,751,751,0
|
|
20240604,155700,49449746,751,751,751,751,0
|
|
20240604,155600,49449746,751,751,751,751,0
|
|
20240604,155500,49449746,751,751,751,751,0
|
|
20240604,155400,49449746,751,751,751,751,0
|
|
20240604,155300,49449746,751,751,751,751,0
|
|
20240604,155200,49449746,751,751,751,751,0
|
|
20240604,155100,49449746,751,751,751,751,0
|
|
20240604,155000,49449746,751,751,751,751,0
|
|
20240604,154900,49449746,751,751,751,751,0
|
|
20240604,154800,49449746,751,751,751,751,0
|
|
20240604,154700,49449746,751,751,751,751,0
|
|
20240604,154600,49449746,751,751,751,751,1379
|
|
20240604,154500,49449746,751,751,751,751,0
|
|
20240604,154400,49449746,751,751,751,751,0
|
|
20240604,154300,49449746,751,751,751,751,0
|
|
20240604,154200,49449746,751,751,751,751,0
|
|
20240604,154100,49449746,751,751,751,751,0
|
|
20240604,154000,49449746,751,751,751,751,0
|
|
20240604,153900,49449746,751,751,751,751,0
|
|
20240604,153800,49449746,751,751,751,751,0
|
|
20240604,153700,49449746,751,751,751,751,0
|
|
20240604,153600,49449746,751,751,751,751,0
|
|
20240604,153500,49449746,751,751,751,751,0
|
|
20240604,153400,49449746,751,751,751,751,0
|
|
20240604,153300,49449746,751,751,751,751,0
|
|
20240604,153200,49449746,751,751,751,751,0
|
|
20240604,153100,49449746,751,751,751,751,0
|
|
20240604,153000,49449746,751,751,751,751,1379
|
|
20240604,152900,48414117,750,750,750,750,0
|
|
20240604,152800,48414117,750,750,750,750,0
|
|
20240604,152700,48414117,750,750,750,750,0
|
|
20240604,152600,48414117,750,750,750,750,0
|
|
20240604,152500,48414117,750,750,750,750,0
|
|
20240604,152400,48414117,750,750,750,750,0
|
|
20240604,152300,48414117,750,750,750,750,0
|
|
20240604,152200,48414117,750,750,750,750,0
|
|
20240604,152100,48414117,750,750,750,750,0
|
|
20240604,152000,48414117,750,750,750,750,0
|
|
20240604,151900,48414117,750,750,750,750,263
|
|
20240604,151800,48216867,750,750,750,750,0
|
|
20240604,151700,48216867,750,750,750,750,0
|
|
20240604,151600,48216867,750,750,750,750,5
|
|
20240604,151500,48213117,750,750,750,750,335
|
|
20240604,151400,47961867,750,750,750,750,0
|
|
20240604,151300,47961867,750,750,750,750,0
|
|
20240604,151200,47961867,750,750,750,750,1
|
|
20240604,151100,47961117,749,749,749,749,0
|
|
20240604,151000,47961117,749,749,749,749,262
|
|
20240604,150900,47764879,749,749,749,749,562
|
|
20240604,150800,47343941,749,749,749,749,42
|
|
20240604,150700,47312483,749,749,749,749,0
|
|
20240604,150600,47312483,749,749,749,749,0
|
|
20240604,150500,47312483,749,749,749,749,263
|
|
20240604,150400,47115496,747,747,747,747,0
|
|
20240604,150300,47115496,747,747,747,747,0
|
|
20240604,150200,47115496,747,747,747,747,0
|
|
20240604,150100,47115496,747,747,747,747,0
|
|
20240604,150000,47115496,747,749,749,747,2263
|
|
20240604,145900,45424509,747,747,747,747,1000
|
|
20240604,145800,44677509,749,749,749,749,0
|
|
20240604,145700,44677509,749,749,749,749,1
|
|
20240604,145600,44676760,749,749,749,749,0
|
|
20240604,145500,44676760,749,749,749,749,282
|
|
20240604,145400,44465542,747,747,747,747,568
|
|
20240604,145300,44041246,749,749,749,749,0
|
|
20240604,145200,44041246,749,749,749,749,0
|
|
20240604,145100,44041246,749,749,749,749,568
|
|
20240604,145000,43615814,749,749,749,749,263
|
|
20240604,144900,43418827,749,749,749,749,0
|
|
20240604,144800,43418827,749,749,749,749,0
|
|
20240604,144700,43418827,749,749,749,749,0
|
|
20240604,144600,43418827,749,749,749,749,0
|
|
20240604,144500,43418827,749,749,749,749,263
|
|
20240604,144400,43221840,749,749,749,749,39
|
|
20240604,144300,43192629,749,749,749,749,446
|
|
20240604,144200,42858575,749,749,749,749,0
|
|
20240604,144100,42858575,749,749,749,749,0
|
|
20240604,144000,42858575,749,749,749,749,263
|
|
20240604,143900,42661588,748,748,748,748,0
|
|
20240604,143800,42661588,748,748,748,748,0
|
|
20240604,143700,42661588,748,748,748,748,0
|
|
20240604,143600,42661588,748,748,748,748,110
|
|
20240604,143500,42579308,749,749,749,749,263
|
|
20240604,143400,42382321,748,748,748,748,0
|
|
20240604,143300,42382321,748,748,748,748,6000
|
|
20240604,143200,37894321,748,748,748,748,0
|
|
20240604,143100,37894321,748,748,748,748,0
|
|
20240604,143000,37894321,748,748,748,748,113
|
|
20240604,142900,37809797,748,748,748,748,0
|
|
20240604,142800,37809797,748,748,748,748,0
|
|
20240604,142700,37809797,748,748,748,748,0
|
|
20240604,142600,37809797,748,748,748,748,0
|
|
20240604,142500,37809797,748,748,748,748,263
|
|
20240604,142400,37613073,748,748,748,748,0
|
|
20240604,142300,37613073,748,748,748,748,0
|
|
20240604,142200,37613073,748,748,748,748,1
|
|
20240604,142100,37612325,748,748,748,748,0
|
|
20240604,142000,37612325,748,748,748,748,263
|
|
20240604,141900,37415601,742,747,747,742,66
|
|
20240604,141800,37366513,749,749,749,749,0
|
|
20240604,141700,37366513,749,749,749,749,0
|
|
20240604,141600,37366513,749,749,749,749,0
|
|
20240604,141500,37366513,749,749,749,749,263
|
|
20240604,141400,37169526,748,749,749,748,6605
|
|
20240604,141300,32222391,750,750,750,750,0
|
|
20240604,141200,32222391,750,750,750,750,0
|
|
20240604,141100,32222391,750,750,750,750,0
|
|
20240604,141000,32222391,750,750,750,750,263
|
|
20240604,140900,32025141,750,750,750,750,0
|
|
20240604,140800,32025141,750,750,750,750,0
|
|
20240604,140700,32025141,750,750,750,750,100
|
|
20240604,140600,31950141,750,750,750,750,0
|
|
20240604,140500,31950141,750,750,750,750,263
|
|
20240604,140400,31752891,749,749,749,749,0
|
|
20240604,140300,31752891,749,749,749,749,0
|
|
20240604,140200,31752891,749,749,749,749,8
|
|
20240604,140100,31746899,750,750,750,750,0
|
|
20240604,140000,31746899,750,750,750,750,263
|
|
20240604,135900,31549649,750,750,750,750,0
|
|
20240604,135800,31549649,750,750,750,750,0
|
|
20240604,135700,31549649,750,750,750,750,0
|
|
20240604,135600,31549649,750,750,750,750,0
|
|
20240604,135500,31549649,750,750,750,750,263
|
|
20240604,135400,31352399,750,750,750,750,0
|
|
20240604,135300,31352399,750,750,750,750,0
|
|
20240604,135200,31352399,750,750,750,750,1
|
|
20240604,135100,31351649,750,750,750,750,0
|
|
20240604,135000,31351649,750,750,750,750,263
|
|
20240604,134900,31154399,750,750,750,750,0
|
|
20240604,134800,31154399,750,750,750,750,100
|
|
20240604,134700,31079399,750,750,750,750,0
|
|
20240604,134600,31079399,750,750,750,750,0
|
|
20240604,134500,31079399,750,750,750,750,263
|
|
20240604,134400,30882149,750,750,750,750,0
|
|
20240604,134300,30882149,750,749,750,749,3199
|
|
20240604,134200,28485098,749,749,749,749,0
|
|
20240604,134100,28485098,749,748,749,748,705
|
|
20240604,134000,27957079,748,748,748,748,345
|
|
20240604,133900,27699019,748,748,748,748,0
|
|
20240604,133800,27699019,748,748,748,748,0
|
|
20240604,133700,27699019,748,748,748,748,0
|
|
20240604,133600,27699019,748,748,748,748,1
|
|
20240604,133500,27698271,748,748,748,748,263
|
|
20240604,133400,27501547,748,748,748,748,0
|
|
20240604,133300,27501547,748,748,748,748,1000
|
|
20240604,133200,26753547,748,748,748,748,0
|
|
20240604,133100,26753547,748,747,748,747,1318
|
|
20240604,133000,25768999,746,746,746,746,289
|
|
20240604,132900,25553405,746,746,746,746,0
|
|
20240604,132800,25553405,746,746,746,746,0
|
|
20240604,132700,25553405,746,746,746,746,0
|
|
20240604,132600,25553405,746,746,746,746,0
|
|
20240604,132500,25553405,746,746,746,746,264
|
|
20240604,132400,25356461,746,746,746,746,0
|
|
20240604,132300,25356461,746,746,746,746,0
|
|
20240604,132200,25356461,746,746,746,746,5
|
|
20240604,132100,25352731,746,746,746,746,0
|
|
20240604,132000,25352731,746,746,746,746,264
|
|
20240604,131900,25155787,746,746,746,746,0
|
|
20240604,131800,25155787,746,746,746,746,0
|
|
20240604,131700,25155787,746,746,746,746,33
|
|
20240604,131600,25131169,746,746,746,746,3
|
|
20240604,131500,25128931,746,746,746,746,264
|
|
20240604,131400,24931987,746,746,746,746,0
|
|
20240604,131300,24931987,746,746,746,746,0
|
|
20240604,131200,24931987,746,746,746,746,0
|
|
20240604,131100,24931987,746,746,746,746,0
|
|
20240604,131000,24931987,746,746,746,746,0
|
|
20240604,130900,24931987,746,746,746,746,0
|
|
20240604,130800,24931987,746,746,746,746,0
|
|
20240604,130700,24931987,746,746,746,746,0
|
|
20240604,130600,24931987,746,746,746,746,0
|
|
20240604,130500,24931987,746,746,746,746,0
|
|
20240604,130400,24931987,746,746,746,746,0
|
|
20240604,130300,24931987,746,746,746,746,0
|
|
20240604,130200,24931987,746,746,746,746,10
|
|
20240604,130100,24924527,746,746,746,746,2
|
|
20240604,130000,24923035,746,746,746,746,0
|
|
20240604,125900,24923035,746,746,746,746,0
|
|
20240604,125800,24923035,746,746,746,746,0
|
|
20240604,125700,24923035,746,746,746,746,0
|
|
20240604,125600,24923035,746,746,746,746,0
|
|
20240604,125500,24923035,746,744,746,744,68
|
|
20240604,125400,24872441,744,745,745,744,3000
|
|
20240604,125300,22640408,746,746,746,746,0
|
|
20240604,125200,22640408,746,746,746,746,18
|
|
20240604,125100,22626980,746,746,746,746,0
|
|
20240604,125000,22626980,746,746,746,746,0
|
|
20240604,124900,22626980,746,746,746,746,0
|
|
20240604,124800,22626980,746,746,746,746,0
|
|
20240604,124700,22626980,746,746,746,746,33
|
|
20240604,124600,22602362,745,745,745,745,0
|
|
20240604,124500,22602362,745,745,745,745,0
|
|
20240604,124400,22602362,745,745,745,745,0
|
|
20240604,124300,22602362,745,745,745,745,0
|
|
20240604,124200,22602362,745,745,745,745,0
|
|
20240604,124100,22602362,745,745,745,745,0
|
|
20240604,124000,22602362,745,745,745,745,0
|
|
20240604,123900,22602362,745,745,745,745,0
|
|
20240604,123800,22602362,745,745,745,745,0
|
|
20240604,123700,22602362,745,745,745,745,0
|
|
20240604,123600,22602362,745,745,745,745,0
|
|
20240604,123500,22602362,745,745,745,745,0
|
|
20240604,123400,22602362,745,745,745,745,0
|
|
20240604,123300,22602362,745,745,745,745,0
|
|
20240604,123200,22602362,745,745,745,745,0
|
|
20240604,123100,22602362,745,745,745,745,0
|
|
20240604,123000,22602362,745,745,745,745,0
|
|
20240604,122900,22602362,745,745,745,745,0
|
|
20240604,122800,22602362,745,745,745,745,0
|
|
20240604,122700,22602362,745,745,745,745,0
|
|
20240604,122600,22602362,745,745,745,745,0
|
|
20240604,122500,22602362,745,745,745,745,0
|
|
20240604,122400,22602362,745,745,745,745,0
|
|
20240604,122300,22602362,745,745,745,745,0
|
|
20240604,122200,22602362,745,745,745,745,2
|
|
20240604,122100,22600872,744,744,744,744,0
|
|
20240604,122000,22600872,744,744,744,744,0
|
|
20240604,121900,22600872,744,744,744,744,0
|
|
20240604,121800,22600872,744,744,744,744,0
|
|
20240604,121700,22600872,744,744,744,744,0
|
|
20240604,121600,22600872,744,744,744,744,0
|
|
20240604,121500,22600872,744,744,744,744,0
|
|
20240604,121400,22600872,744,745,745,744,1000
|
|
20240604,121300,21856871,746,746,746,746,0
|
|
20240604,121200,21856871,746,746,746,746,0
|
|
20240604,121100,21856871,746,746,746,746,0
|
|
20240604,121000,21856871,746,746,746,746,227
|
|
20240604,120900,21687529,746,746,746,746,0
|
|
20240604,120800,21687529,746,746,746,746,0
|
|
20240604,120700,21687529,746,746,746,746,0
|
|
20240604,120600,21687529,746,746,746,746,0
|
|
20240604,120500,21687529,746,746,746,746,558
|
|
20240604,120400,21271261,746,746,746,746,0
|
|
20240604,120300,21271261,746,746,746,746,0
|
|
20240604,120200,21271261,746,746,746,746,1
|
|
20240604,120100,21270515,744,744,744,744,0
|
|
20240604,120000,21270515,744,746,746,744,568
|
|
20240604,115900,20847717,746,746,746,746,0
|
|
20240604,115800,20847717,746,746,746,746,0
|
|
20240604,115700,20847717,746,746,746,746,0
|
|
20240604,115600,20847717,746,746,746,746,0
|
|
20240604,115500,20847717,746,746,746,746,0
|
|
20240604,115400,20847717,746,746,746,746,0
|
|
20240604,115300,20847717,746,746,746,746,30
|
|
20240604,115200,20825337,746,746,746,746,0
|
|
20240604,115100,20825337,746,746,746,746,1
|
|
20240604,115000,20824591,747,747,747,747,0
|
|
20240604,114900,20824591,747,747,747,747,0
|
|
20240604,114800,20824591,747,747,747,747,0
|
|
20240604,114700,20824591,747,747,747,747,0
|
|
20240604,114600,20824591,747,747,747,747,0
|
|
20240604,114500,20824591,747,747,747,747,0
|
|
20240604,114400,20824591,747,747,747,747,0
|
|
20240604,114300,20824591,747,747,747,747,0
|
|
20240604,114200,20824591,747,747,747,747,0
|
|
20240604,114100,20824591,747,747,747,747,0
|
|
20240604,114000,20824591,747,747,747,747,0
|
|
20240604,113900,20824591,747,747,747,747,0
|
|
20240604,113800,20824591,747,747,747,747,0
|
|
20240604,113700,20824591,747,747,747,747,0
|
|
20240604,113600,20824591,747,747,747,747,0
|
|
20240604,113500,20824591,747,747,747,747,0
|
|
20240604,113400,20824591,747,747,747,747,0
|
|
20240604,113300,20824591,747,747,747,747,0
|
|
20240604,113200,20824591,747,747,747,747,0
|
|
20240604,113100,20824591,747,747,747,747,1637
|
|
20240604,113000,19601752,747,747,747,747,0
|
|
20240604,112900,19601752,747,747,747,747,11
|
|
20240604,112800,19593535,746,746,746,746,158
|
|
20240604,112700,19475667,744,744,744,744,0
|
|
20240604,112600,19475667,744,744,744,744,0
|
|
20240604,112500,19475667,744,744,744,744,0
|
|
20240604,112400,19475667,744,744,744,744,0
|
|
20240604,112300,19475667,744,744,744,744,14
|
|
20240604,112200,19465251,744,744,744,744,0
|
|
20240604,112100,19465251,744,744,744,744,0
|
|
20240604,112000,19465251,744,744,744,744,2038
|
|
20240604,111900,17948979,744,744,744,744,0
|
|
20240604,111800,17948979,744,744,744,744,0
|
|
20240604,111700,17948979,744,744,744,744,0
|
|
20240604,111600,17948979,744,744,744,744,0
|
|
20240604,111500,17948979,744,744,744,744,0
|
|
20240604,111400,17948979,744,744,744,744,1
|
|
20240604,111300,17948235,742,742,742,742,0
|
|
20240604,111200,17948235,742,742,742,742,1
|
|
20240604,111100,17947493,742,742,742,742,0
|
|
20240604,111000,17947493,742,742,742,742,0
|
|
20240604,110900,17947493,742,742,742,742,0
|
|
20240604,110800,17947493,742,742,742,742,0
|
|
20240604,110700,17947493,742,742,742,742,0
|
|
20240604,110600,17947493,742,742,742,742,0
|
|
20240604,110500,17947493,742,742,742,742,0
|
|
20240604,110400,17947493,742,742,742,742,271
|
|
20240604,110300,17746411,744,744,744,744,7
|
|
20240604,110200,17741203,744,744,744,744,0
|
|
20240604,110100,17741203,744,744,744,744,0
|
|
20240604,110000,17741203,744,744,744,744,0
|
|
20240604,105900,17741203,744,744,744,744,0
|
|
20240604,105800,17741203,744,744,744,744,55
|
|
20240604,105700,17700283,744,744,744,744,1
|
|
20240604,105600,17699539,742,742,742,742,0
|
|
20240604,105500,17699539,742,742,742,742,0
|
|
20240604,105400,17699539,742,742,742,742,0
|
|
20240604,105300,17699539,742,744,744,742,737
|
|
20240604,105200,17151753,742,742,742,742,0
|
|
20240604,105100,17151753,742,742,742,742,0
|
|
20240604,105000,17151753,742,742,742,742,1404
|
|
20240604,104900,16109985,744,744,744,744,0
|
|
20240604,104800,16109985,744,744,744,744,19
|
|
20240604,104700,16095849,742,742,742,742,0
|
|
20240604,104600,16095849,742,742,742,742,0
|
|
20240604,104500,16095849,742,742,742,742,0
|
|
20240604,104400,16095849,742,742,742,742,0
|
|
20240604,104300,16095849,742,742,742,742,271
|
|
20240604,104200,15894767,746,746,746,746,0
|
|
20240604,104100,15894767,746,746,746,746,0
|
|
20240604,104000,15894767,746,746,746,746,0
|
|
20240604,103900,15894767,746,746,746,746,0
|
|
20240604,103800,15894767,746,746,746,746,0
|
|
20240604,103700,15894767,746,746,746,746,0
|
|
20240604,103600,15894767,746,746,746,746,0
|
|
20240604,103500,15894767,746,746,746,746,0
|
|
20240604,103400,15894767,746,746,746,746,1
|
|
20240604,103300,15894021,741,745,745,741,271
|
|
20240604,103200,15693190,746,746,746,746,0
|
|
20240604,103100,15693190,746,746,746,746,0
|
|
20240604,103000,15693190,746,746,746,746,0
|
|
20240604,102900,15693190,746,746,746,746,0
|
|
20240604,102800,15693190,746,746,746,746,0
|
|
20240604,102700,15693190,746,746,746,746,0
|
|
20240604,102600,15693190,746,746,746,746,0
|
|
20240604,102500,15693190,746,746,746,746,262
|
|
20240604,102400,15497738,746,746,746,746,1
|
|
20240604,102300,15496992,741,741,741,741,0
|
|
20240604,102200,15496992,741,746,746,741,304
|
|
20240604,102100,15271563,747,747,747,747,0
|
|
20240604,102000,15271563,747,747,747,747,0
|
|
20240604,101900,15271563,747,747,747,747,0
|
|
20240604,101800,15271563,747,747,747,747,0
|
|
20240604,101700,15271563,747,747,747,747,0
|
|
20240604,101600,15271563,747,747,747,747,0
|
|
20240604,101500,15271563,747,747,747,747,0
|
|
20240604,101400,15271563,747,747,747,747,1
|
|
20240604,101300,15270816,741,741,741,741,0
|
|
20240604,101200,15270816,741,741,741,741,271
|
|
20240604,101100,15070005,747,747,747,747,0
|
|
20240604,101000,15070005,747,747,747,747,0
|
|
20240604,100900,15070005,747,747,747,747,0
|
|
20240604,100800,15070005,747,747,747,747,0
|
|
20240604,100700,15070005,747,747,747,747,8
|
|
20240604,100600,15064029,747,747,747,747,0
|
|
20240604,100500,15064029,747,747,747,747,0
|
|
20240604,100400,15064029,747,747,747,747,0
|
|
20240604,100300,15064029,747,747,747,747,0
|
|
20240604,100200,15064029,747,741,747,741,281
|
|
20240604,100100,14855748,747,747,747,747,0
|
|
20240604,100000,14855748,747,747,747,747,0
|
|
20240604,095900,14855748,747,747,747,747,0
|
|
20240604,095800,14855748,747,747,747,747,0
|
|
20240604,095700,14855748,747,747,747,747,6
|
|
20240604,095600,14851266,747,747,747,747,0
|
|
20240604,095500,14851266,747,747,747,747,0
|
|
20240604,095400,14851266,747,747,747,747,11
|
|
20240604,095300,14843049,747,747,747,747,40
|
|
20240604,095200,14813169,741,741,741,741,0
|
|
20240604,095100,14813169,741,746,746,741,271
|
|
20240604,095000,14612343,747,747,747,747,0
|
|
20240604,094900,14612343,747,747,747,747,0
|
|
20240604,094800,14612343,747,747,747,747,0
|
|
20240604,094700,14612343,747,747,747,747,0
|
|
20240604,094600,14612343,747,747,747,747,0
|
|
20240604,094500,14612343,747,747,747,747,261
|
|
20240604,094400,14417376,747,747,747,747,0
|
|
20240604,094300,14417376,747,747,747,747,0
|
|
20240604,094200,14417376,747,747,747,747,33
|
|
20240604,094100,14392725,741,741,741,741,271
|
|
20240604,094000,14191914,747,747,747,747,261
|
|
20240604,093900,13996947,747,747,747,747,1
|
|
20240604,093800,13996200,747,747,747,747,0
|
|
20240604,093700,13996200,747,747,747,747,0
|
|
20240604,093600,13996200,747,747,747,747,0
|
|
20240604,093500,13996200,747,747,747,747,261
|
|
20240604,093400,13801233,747,747,747,747,0
|
|
20240604,093300,13801233,747,747,747,747,0
|
|
20240604,093200,13801233,747,747,747,747,33
|
|
20240604,093100,13776582,741,744,744,741,271
|
|
20240604,093000,13575123,747,747,747,747,1
|
|
20240604,092900,13574376,747,747,747,747,0
|
|
20240604,092800,13574376,747,747,747,747,0
|
|
20240604,092700,13574376,747,747,747,747,33
|
|
20240604,092600,13549725,747,747,747,747,0
|
|
20240604,092500,13549725,747,747,747,747,1
|
|
20240604,092400,13548978,744,744,744,744,84
|
|
20240604,092300,13486482,744,744,744,744,6000
|
|
20240604,092200,9022482,747,747,747,747,33
|
|
20240604,092100,8997831,744,744,744,744,401
|
|
20240604,092000,8699487,744,747,747,744,274
|
|
20240604,091900,8495622,744,747,747,744,107
|
|
20240604,091800,8415969,747,747,747,747,1
|
|
20240604,091700,8415222,748,748,748,748,8
|
|
20240604,091600,8409238,749,749,749,749,0
|
|
20240604,091500,8409238,749,749,749,749,58
|
|
20240604,091400,8365796,744,744,744,744,0
|
|
20240604,091300,8365796,744,744,744,744,215
|
|
20240604,091200,8205836,744,744,744,744,0
|
|
20240604,091100,8205836,744,744,744,744,0
|
|
20240604,091000,8205836,744,748,748,744,283
|
|
20240604,090900,7994912,748,748,748,748,0
|
|
20240604,090800,7994912,748,748,748,748,0
|
|
20240604,090700,7994912,748,748,748,748,0
|
|
20240604,090600,7994912,748,748,748,748,2
|
|
20240604,090500,7993416,747,746,747,746,855
|
|
20240604,090400,7355460,746,746,746,746,0
|
|
20240604,090300,7355460,746,746,746,746,0
|
|
20240604,090200,7355460,746,746,746,746,0
|
|
20240604,090100,7355460,746,746,746,746,1029
|
|
20240604,090000,6587826,745,746,746,745,8831
|