680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201700,60191337,740,740,740,740,13646
|
|
20240607,201600,60191337,740,740,740,740,0
|
|
20240607,201500,60191337,740,740,740,740,0
|
|
20240607,201400,60191337,740,740,740,740,0
|
|
20240607,201300,60191337,740,740,740,740,0
|
|
20240607,201200,60191337,740,740,740,740,0
|
|
20240607,201100,60191337,740,740,740,740,0
|
|
20240607,201000,60191337,740,740,740,740,0
|
|
20240607,200900,60191337,740,740,740,740,0
|
|
20240607,200800,60191337,740,740,740,740,0
|
|
20240607,200700,60191337,740,740,740,740,0
|
|
20240607,200600,60191337,740,740,740,740,0
|
|
20240607,200500,60191337,740,740,740,740,0
|
|
20240607,200400,60191337,740,740,740,740,0
|
|
20240607,200300,60191337,740,740,740,740,0
|
|
20240607,200200,60191337,740,740,740,740,0
|
|
20240607,200100,60191337,740,740,740,740,0
|
|
20240607,200000,60191337,740,740,740,740,0
|
|
20240607,195900,60191337,740,740,740,740,0
|
|
20240607,195800,60191337,740,740,740,740,0
|
|
20240607,195700,60191337,740,740,740,740,0
|
|
20240607,195600,60191337,740,740,740,740,0
|
|
20240607,195500,60191337,740,740,740,740,0
|
|
20240607,195400,60191337,740,740,740,740,0
|
|
20240607,195300,60191337,740,740,740,740,0
|
|
20240607,195200,60191337,740,740,740,740,0
|
|
20240607,195100,60191337,740,740,740,740,0
|
|
20240607,195000,60191337,740,740,740,740,0
|
|
20240607,194900,60191337,740,740,740,740,0
|
|
20240607,194800,60191337,740,740,740,740,0
|
|
20240607,194700,60191337,740,740,740,740,13646
|
|
20240607,194600,60191337,740,740,740,740,0
|
|
20240607,194500,60191337,740,740,740,740,0
|
|
20240607,194400,60191337,740,740,740,740,0
|
|
20240607,194300,60191337,740,740,740,740,0
|
|
20240607,194200,60191337,740,740,740,740,0
|
|
20240607,194100,60191337,740,740,740,740,0
|
|
20240607,194000,60191337,740,740,740,740,0
|
|
20240607,193900,60191337,740,740,740,740,0
|
|
20240607,193800,60191337,740,740,740,740,0
|
|
20240607,193700,60191337,740,740,740,740,0
|
|
20240607,193600,60191337,740,740,740,740,0
|
|
20240607,193500,60191337,740,740,740,740,0
|
|
20240607,193400,60191337,740,740,740,740,0
|
|
20240607,193300,60191337,740,740,740,740,0
|
|
20240607,193200,60191337,740,740,740,740,0
|
|
20240607,193100,60191337,740,740,740,740,0
|
|
20240607,193000,60191337,740,740,740,740,0
|
|
20240607,192900,60191337,740,740,740,740,0
|
|
20240607,192800,60191337,740,740,740,740,0
|
|
20240607,192700,60191337,740,740,740,740,0
|
|
20240607,192600,60191337,740,740,740,740,0
|
|
20240607,192500,60191337,740,740,740,740,0
|
|
20240607,192400,60191337,740,740,740,740,0
|
|
20240607,192300,60191337,740,740,740,740,0
|
|
20240607,192200,60191337,740,740,740,740,0
|
|
20240607,192100,60191337,740,740,740,740,0
|
|
20240607,192000,60191337,740,740,740,740,0
|
|
20240607,191900,60191337,740,740,740,740,0
|
|
20240607,191800,60191337,740,740,740,740,0
|
|
20240607,191700,60191337,740,740,740,740,13646
|
|
20240607,191600,60191337,740,740,740,740,0
|
|
20240607,191500,60191337,740,740,740,740,0
|
|
20240607,191400,60191337,740,740,740,740,0
|
|
20240607,191300,60191337,740,740,740,740,0
|
|
20240607,191200,60191337,740,740,740,740,0
|
|
20240607,191100,60191337,740,740,740,740,0
|
|
20240607,191000,60191337,740,740,740,740,0
|
|
20240607,190900,60191337,740,740,740,740,0
|
|
20240607,190800,60191337,740,740,740,740,0
|
|
20240607,190700,60191337,740,740,740,740,0
|
|
20240607,190600,60191337,740,740,740,740,0
|
|
20240607,190500,60191337,740,740,740,740,0
|
|
20240607,190400,60191337,740,740,740,740,0
|
|
20240607,190300,60191337,740,740,740,740,0
|
|
20240607,190200,60191337,740,740,740,740,0
|
|
20240607,190100,60191337,740,740,740,740,0
|
|
20240607,190000,60191337,740,740,740,740,0
|
|
20240607,185900,60191337,740,740,740,740,0
|
|
20240607,185800,60191337,740,740,740,740,0
|
|
20240607,185700,60191337,740,740,740,740,0
|
|
20240607,185600,60191337,740,740,740,740,0
|
|
20240607,185500,60191337,740,740,740,740,0
|
|
20240607,185400,60191337,740,740,740,740,0
|
|
20240607,185300,60191337,740,740,740,740,0
|
|
20240607,185200,60191337,740,740,740,740,0
|
|
20240607,185100,60191337,740,740,740,740,0
|
|
20240607,185000,60191337,740,740,740,740,0
|
|
20240607,184900,60191337,740,740,740,740,0
|
|
20240607,184800,60191337,740,740,740,740,0
|
|
20240607,184700,60191337,740,740,740,740,13646
|
|
20240607,184600,60191337,740,740,740,740,0
|
|
20240607,184500,60191337,740,740,740,740,0
|
|
20240607,184400,60191337,740,740,740,740,0
|
|
20240607,184300,60191337,740,740,740,740,0
|
|
20240607,184200,60191337,740,740,740,740,0
|
|
20240607,184100,60191337,740,740,740,740,0
|
|
20240607,184000,60191337,740,740,740,740,0
|
|
20240607,183900,60191337,740,740,740,740,0
|
|
20240607,183800,60191337,740,740,740,740,0
|
|
20240607,183700,60191337,740,740,740,740,0
|
|
20240607,183600,60191337,740,740,740,740,0
|
|
20240607,183500,60191337,740,740,740,740,0
|
|
20240607,183400,60191337,740,740,740,740,0
|
|
20240607,183300,60191337,740,740,740,740,0
|
|
20240607,183200,60191337,740,740,740,740,0
|
|
20240607,183100,60191337,740,740,740,740,0
|
|
20240607,183000,60191337,740,740,740,740,0
|
|
20240607,182900,60191337,740,740,740,740,0
|
|
20240607,182800,60191337,740,740,740,740,0
|
|
20240607,182700,60191337,740,740,740,740,0
|
|
20240607,182600,60191337,740,740,740,740,0
|
|
20240607,182500,60191337,740,740,740,740,0
|
|
20240607,182400,60191337,740,740,740,740,0
|
|
20240607,182300,60191337,740,740,740,740,0
|
|
20240607,182200,60191337,740,740,740,740,0
|
|
20240607,182100,60191337,740,740,740,740,0
|
|
20240607,182000,60191337,740,740,740,740,0
|
|
20240607,181900,60191337,740,740,740,740,0
|
|
20240607,181800,60191337,740,740,740,740,0
|
|
20240607,181700,60191337,740,740,740,740,13646
|
|
20240607,181600,60191337,740,740,740,740,0
|
|
20240607,181500,60191337,740,740,740,740,0
|
|
20240607,181400,60191337,740,740,740,740,0
|
|
20240607,181300,60191337,740,740,740,740,0
|
|
20240607,181200,60191337,740,740,740,740,0
|
|
20240607,181100,60191337,740,740,740,740,0
|
|
20240607,181000,60191337,740,740,740,740,0
|
|
20240607,180900,60191337,740,740,740,740,0
|
|
20240607,180800,60191337,740,740,740,740,0
|
|
20240607,180700,60191337,740,740,740,740,0
|
|
20240607,180600,60191337,740,740,740,740,0
|
|
20240607,180500,60191337,740,740,740,740,0
|
|
20240607,180400,60191337,740,740,740,740,0
|
|
20240607,180300,60191337,740,740,740,740,0
|
|
20240607,180200,60191337,740,740,740,740,0
|
|
20240607,180100,60191337,740,740,740,740,0
|
|
20240607,180000,60191337,740,740,740,740,0
|
|
20240607,175900,60191337,740,740,740,740,0
|
|
20240607,175800,60191337,740,740,740,740,0
|
|
20240607,175700,60191337,740,740,740,740,0
|
|
20240607,175600,60191337,740,740,740,740,0
|
|
20240607,175500,60191337,740,740,740,740,0
|
|
20240607,175400,60191337,740,740,740,740,0
|
|
20240607,175300,60191337,740,740,740,740,0
|
|
20240607,175200,60191337,740,740,740,740,0
|
|
20240607,175100,60191337,740,740,740,740,0
|
|
20240607,175000,60191337,740,740,740,740,0
|
|
20240607,174900,60191337,740,740,740,740,0
|
|
20240607,174800,60191337,740,740,740,740,0
|
|
20240607,174700,60191337,740,740,740,740,13646
|
|
20240607,174600,60191337,740,740,740,740,0
|
|
20240607,174500,60191337,740,740,740,740,0
|
|
20240607,174400,60191337,740,740,740,740,0
|
|
20240607,174300,60191337,740,740,740,740,0
|
|
20240607,174200,60191337,740,740,740,740,0
|
|
20240607,174100,60191337,740,740,740,740,0
|
|
20240607,174000,60191337,740,740,740,740,0
|
|
20240607,173900,60191337,740,740,740,740,0
|
|
20240607,173800,60191337,740,740,740,740,0
|
|
20240607,173700,60191337,740,740,740,740,0
|
|
20240607,173600,60191337,740,740,740,740,0
|
|
20240607,173500,60191337,740,740,740,740,0
|
|
20240607,173400,60191337,740,740,740,740,0
|
|
20240607,173300,60191337,740,740,740,740,0
|
|
20240607,173200,60191337,740,740,740,740,0
|
|
20240607,173100,60191337,740,740,740,740,0
|
|
20240607,173000,60191337,740,740,740,740,0
|
|
20240607,172900,60191337,740,740,740,740,0
|
|
20240607,172800,60191337,740,740,740,740,0
|
|
20240607,172700,60191337,740,740,740,740,0
|
|
20240607,172600,60191337,740,740,740,740,0
|
|
20240607,172500,60191337,740,740,740,740,0
|
|
20240607,172400,60191337,740,740,740,740,0
|
|
20240607,172300,60191337,740,740,740,740,0
|
|
20240607,172200,60191337,740,740,740,740,0
|
|
20240607,172100,60191337,740,740,740,740,0
|
|
20240607,172000,60191337,740,740,740,740,0
|
|
20240607,171900,60191337,740,740,740,740,0
|
|
20240607,171800,60191337,740,740,740,740,0
|
|
20240607,171700,60191337,740,740,740,740,13646
|
|
20240607,171600,60191337,740,740,740,740,0
|
|
20240607,171500,60191337,740,740,740,740,0
|
|
20240607,171400,60191337,740,740,740,740,0
|
|
20240607,171300,60191337,740,740,740,740,0
|
|
20240607,171200,60191337,740,740,740,740,0
|
|
20240607,171100,60191337,740,740,740,740,0
|
|
20240607,171000,60191337,740,740,740,740,0
|
|
20240607,170900,60191337,740,740,740,740,0
|
|
20240607,170800,60191337,740,740,740,740,0
|
|
20240607,170700,60191337,740,740,740,740,0
|
|
20240607,170600,60191337,740,740,740,740,0
|
|
20240607,170500,60191337,740,740,740,740,0
|
|
20240607,170400,60191337,740,740,740,740,0
|
|
20240607,170300,60191337,740,740,740,740,0
|
|
20240607,170200,60191337,740,740,740,740,0
|
|
20240607,170100,60191337,740,740,740,740,0
|
|
20240607,170000,60191337,740,740,740,740,0
|
|
20240607,165900,60191337,740,740,740,740,0
|
|
20240607,165800,60191337,740,740,740,740,0
|
|
20240607,165700,60191337,740,740,740,740,0
|
|
20240607,165600,60191337,740,740,740,740,0
|
|
20240607,165500,60191337,740,740,740,740,0
|
|
20240607,165400,60191337,740,740,740,740,0
|
|
20240607,165300,60191337,740,740,740,740,0
|
|
20240607,165200,60191337,740,740,740,740,0
|
|
20240607,165100,60191337,740,740,740,740,0
|
|
20240607,165000,60191337,740,740,740,740,0
|
|
20240607,164900,60191337,740,740,740,740,0
|
|
20240607,164800,60191337,740,740,740,740,0
|
|
20240607,164700,60191337,740,740,740,740,13646
|
|
20240607,164600,60191337,740,740,740,740,0
|
|
20240607,164500,60191337,740,740,740,740,0
|
|
20240607,164400,60191337,740,740,740,740,0
|
|
20240607,164300,60191337,740,740,740,740,0
|
|
20240607,164200,60191337,740,740,740,740,0
|
|
20240607,164100,60191337,740,740,740,740,0
|
|
20240607,164000,60191337,740,740,740,740,0
|
|
20240607,163900,60191337,740,740,740,740,0
|
|
20240607,163800,60191337,740,740,740,740,0
|
|
20240607,163700,60191337,740,740,740,740,0
|
|
20240607,163600,60191337,740,740,740,740,0
|
|
20240607,163500,60191337,740,740,740,740,0
|
|
20240607,163400,60191337,740,740,740,740,0
|
|
20240607,163300,60191337,740,740,740,740,0
|
|
20240607,163200,60191337,740,740,740,740,0
|
|
20240607,163100,60191337,740,740,740,740,0
|
|
20240607,163000,60191337,740,740,740,740,0
|
|
20240607,162900,60191337,740,740,740,740,0
|
|
20240607,162800,60191337,740,740,740,740,0
|
|
20240607,162700,60191337,740,740,740,740,0
|
|
20240607,162600,60191337,740,740,740,740,0
|
|
20240607,162500,60191337,740,740,740,740,0
|
|
20240607,162400,60191337,740,740,740,740,0
|
|
20240607,162300,60191337,740,740,740,740,0
|
|
20240607,162200,60191337,740,740,740,740,0
|
|
20240607,162100,60191337,740,740,740,740,0
|
|
20240607,162000,60191337,740,740,740,740,0
|
|
20240607,161900,60191337,740,740,740,740,0
|
|
20240607,161800,60191337,740,740,740,740,0
|
|
20240607,161700,60191337,740,740,740,740,13646
|
|
20240607,161600,60191337,740,740,740,740,0
|
|
20240607,161500,60191337,740,740,740,740,0
|
|
20240607,161400,60191337,740,740,740,740,0
|
|
20240607,161300,60191337,740,740,740,740,0
|
|
20240607,161200,60191337,740,740,740,740,0
|
|
20240607,161100,60191337,740,740,740,740,0
|
|
20240607,161000,60191337,740,740,740,740,0
|
|
20240607,160900,60191337,740,740,740,740,0
|
|
20240607,160800,60191337,740,740,740,740,0
|
|
20240607,160700,60191337,740,740,740,740,0
|
|
20240607,160600,60191337,740,740,740,740,0
|
|
20240607,160500,60191337,740,740,740,740,0
|
|
20240607,160400,60191337,740,740,740,740,0
|
|
20240607,160300,60191337,740,740,740,740,0
|
|
20240607,160200,60191337,740,740,740,740,0
|
|
20240607,160100,60191337,740,740,740,740,0
|
|
20240607,160000,60191337,740,740,740,740,0
|
|
20240607,155900,60191337,740,740,740,740,0
|
|
20240607,155800,60191337,740,740,740,740,0
|
|
20240607,155700,60191337,740,740,740,740,0
|
|
20240607,155600,60191337,740,740,740,740,0
|
|
20240607,155500,60191337,740,740,740,740,0
|
|
20240607,155400,60191337,740,740,740,740,0
|
|
20240607,155300,60191337,740,740,740,740,0
|
|
20240607,155200,60191337,740,740,740,740,0
|
|
20240607,155100,60191337,740,740,740,740,0
|
|
20240607,155000,60191337,740,740,740,740,0
|
|
20240607,154900,60191337,740,740,740,740,0
|
|
20240607,154800,60191337,740,740,740,740,0
|
|
20240607,154700,60191337,740,740,740,740,13646
|
|
20240607,154600,60191337,740,740,740,740,0
|
|
20240607,154500,60191337,740,740,740,740,0
|
|
20240607,154400,60191337,740,740,740,740,0
|
|
20240607,154300,60191337,740,740,740,740,0
|
|
20240607,154200,60191337,740,740,740,740,0
|
|
20240607,154100,60191337,740,740,740,740,0
|
|
20240607,154000,60191337,740,740,740,740,0
|
|
20240607,153900,60191337,740,740,740,740,0
|
|
20240607,153800,60191337,740,740,740,740,0
|
|
20240607,153700,60191337,740,740,740,740,0
|
|
20240607,153600,60191337,740,740,740,740,0
|
|
20240607,153500,60191337,740,740,740,740,0
|
|
20240607,153400,60191337,740,740,740,740,0
|
|
20240607,153300,60191337,740,740,740,740,0
|
|
20240607,153200,60191337,740,740,740,740,0
|
|
20240607,153100,60191337,740,740,740,740,0
|
|
20240607,153000,60191337,740,740,740,740,13646
|
|
20240607,152900,50093297,751,751,751,751,0
|
|
20240607,152800,50093297,751,751,751,751,0
|
|
20240607,152700,50093297,751,751,751,751,0
|
|
20240607,152600,50093297,751,751,751,751,0
|
|
20240607,152500,50093297,751,751,751,751,0
|
|
20240607,152400,50093297,751,751,751,751,0
|
|
20240607,152300,50093297,751,751,751,751,0
|
|
20240607,152200,50093297,751,751,751,751,0
|
|
20240607,152100,50093297,751,751,751,751,0
|
|
20240607,152000,50093297,751,751,751,751,0
|
|
20240607,151900,50093297,751,751,751,751,1
|
|
20240607,151800,50092546,751,751,751,751,0
|
|
20240607,151700,50092546,751,750,751,742,1618
|
|
20240607,151600,48891955,741,748,752,741,3985
|
|
20240607,151500,45916360,752,752,752,748,167
|
|
20240607,151400,45791436,753,753,753,753,0
|
|
20240607,151300,45791436,753,753,753,753,1
|
|
20240607,151200,45790683,753,753,753,753,0
|
|
20240607,151100,45790683,753,753,753,753,0
|
|
20240607,151000,45790683,753,753,753,753,1
|
|
20240607,150900,45789930,754,754,754,754,0
|
|
20240607,150800,45789930,754,754,754,754,0
|
|
20240607,150700,45789930,754,754,754,754,0
|
|
20240607,150600,45789930,754,754,754,754,0
|
|
20240607,150500,45789930,754,754,754,754,1
|
|
20240607,150400,45789176,751,751,751,751,0
|
|
20240607,150300,45789176,751,751,751,751,0
|
|
20240607,150200,45789176,751,751,751,751,0
|
|
20240607,150100,45789176,751,751,751,751,0
|
|
20240607,150000,45789176,751,751,751,751,2
|
|
20240607,145900,45787674,751,751,751,751,0
|
|
20240607,145800,45787674,751,751,751,751,0
|
|
20240607,145700,45787674,751,751,751,751,0
|
|
20240607,145600,45787674,751,751,751,751,0
|
|
20240607,145500,45787674,751,751,751,751,1
|
|
20240607,145400,45786923,751,751,751,751,1
|
|
20240607,145300,45786172,748,748,748,748,1
|
|
20240607,145200,45785424,751,751,751,751,0
|
|
20240607,145100,45785424,751,751,751,751,1
|
|
20240607,145000,45784673,747,751,751,747,16
|
|
20240607,144900,45772694,751,751,751,751,0
|
|
20240607,144800,45772694,751,751,751,751,0
|
|
20240607,144700,45772694,751,751,751,751,0
|
|
20240607,144600,45772694,751,751,751,751,92
|
|
20240607,144500,45703602,751,751,751,751,1
|
|
20240607,144400,45702851,751,755,755,751,7250
|
|
20240607,144300,40244246,756,756,756,756,114
|
|
20240607,144200,40158062,755,756,756,755,89
|
|
20240607,144100,40090866,756,756,756,756,0
|
|
20240607,144000,40090866,756,756,756,756,0
|
|
20240607,143900,40090866,756,756,756,756,0
|
|
20240607,143800,40090866,756,756,756,756,92
|
|
20240607,143700,40021314,755,755,755,755,0
|
|
20240607,143600,40021314,755,755,755,755,0
|
|
20240607,143500,40021314,755,756,756,755,7
|
|
20240607,143400,40016027,755,755,755,755,0
|
|
20240607,143300,40016027,755,755,755,755,3
|
|
20240607,143200,40013762,756,756,756,756,0
|
|
20240607,143100,40013762,756,756,756,756,92
|
|
20240607,143000,39944210,756,756,756,756,1
|
|
20240607,142900,39943454,756,756,756,756,0
|
|
20240607,142800,39943454,756,756,756,756,0
|
|
20240607,142700,39943454,756,756,756,756,1
|
|
20240607,142600,39942698,755,756,756,755,112
|
|
20240607,142500,39858046,756,756,756,756,2
|
|
20240607,142400,39856534,755,755,755,755,0
|
|
20240607,142300,39856534,755,755,755,755,20
|
|
20240607,142200,39841434,756,756,756,756,0
|
|
20240607,142100,39841434,756,756,756,756,92
|
|
20240607,142000,39771882,756,756,756,756,1
|
|
20240607,141900,39771126,755,755,755,755,514
|
|
20240607,141800,39383056,755,755,755,755,1319
|
|
20240607,141700,38387211,755,755,755,755,0
|
|
20240607,141600,38387211,755,755,755,755,92
|
|
20240607,141500,38317751,755,755,755,755,1
|
|
20240607,141400,38316996,755,755,755,755,0
|
|
20240607,141300,38316996,755,755,755,755,0
|
|
20240607,141200,38316996,755,755,755,755,0
|
|
20240607,141100,38316996,755,755,755,755,92
|
|
20240607,141000,38247536,754,755,755,754,12
|
|
20240607,140900,38238487,754,755,755,754,21
|
|
20240607,140800,38222652,754,754,754,754,998
|
|
20240607,140700,37470160,754,754,754,754,1
|
|
20240607,140600,37469406,754,754,754,754,0
|
|
20240607,140500,37469406,754,754,754,754,2
|
|
20240607,140400,37467898,753,753,753,753,20
|
|
20240607,140300,37452838,753,753,753,753,1988
|
|
20240607,140200,35955874,753,753,753,753,50
|
|
20240607,140100,35918224,752,752,752,752,0
|
|
20240607,140000,35918224,752,752,752,752,50
|
|
20240607,135900,35880624,753,752,753,752,39
|
|
20240607,135800,35851295,752,752,752,752,0
|
|
20240607,135700,35851295,752,752,752,752,0
|
|
20240607,135600,35851295,752,752,752,752,0
|
|
20240607,135500,35851295,752,752,752,752,2
|
|
20240607,135400,35849791,752,752,752,752,92
|
|
20240607,135300,35780607,752,752,752,752,0
|
|
20240607,135200,35780607,752,752,752,752,0
|
|
20240607,135100,35780607,752,752,752,752,0
|
|
20240607,135000,35780607,752,752,752,752,1775
|
|
20240607,134900,34445807,752,752,752,752,0
|
|
20240607,134800,34445807,752,752,752,752,0
|
|
20240607,134700,34445807,752,752,752,752,92
|
|
20240607,134600,34376623,752,752,752,752,0
|
|
20240607,134500,34376623,752,752,752,752,1
|
|
20240607,134400,34375871,752,752,752,752,0
|
|
20240607,134300,34375871,752,752,752,752,0
|
|
20240607,134200,34375871,752,750,752,750,1984
|
|
20240607,134100,32887869,750,750,750,750,1
|
|
20240607,134000,32887119,750,750,750,750,1
|
|
20240607,133900,32886369,750,750,750,750,0
|
|
20240607,133800,32886369,750,750,750,750,0
|
|
20240607,133700,32886369,750,750,750,750,0
|
|
20240607,133600,32886369,750,750,750,750,0
|
|
20240607,133500,32886369,750,750,750,750,1
|
|
20240607,133400,32885619,750,750,750,750,0
|
|
20240607,133300,32885619,750,749,750,749,4
|
|
20240607,133200,32882622,749,748,749,748,1878
|
|
20240607,133100,31477877,748,748,748,748,92
|
|
20240607,133000,31409061,747,748,748,747,8
|
|
20240607,132900,31403083,748,748,748,748,0
|
|
20240607,132800,31403083,748,748,748,748,0
|
|
20240607,132700,31403083,748,748,748,748,0
|
|
20240607,132600,31403083,748,748,748,748,93
|
|
20240607,132500,31333519,748,748,748,748,1
|
|
20240607,132400,31332771,748,748,748,748,0
|
|
20240607,132300,31332771,748,748,748,748,0
|
|
20240607,132200,31332771,748,748,748,748,2
|
|
20240607,132100,31331275,748,748,748,748,0
|
|
20240607,132000,31331275,748,748,748,748,3
|
|
20240607,131900,31329031,744,746,746,744,74
|
|
20240607,131800,31273847,748,748,748,748,0
|
|
20240607,131700,31273847,748,748,748,748,0
|
|
20240607,131600,31273847,748,748,748,748,0
|
|
20240607,131500,31273847,748,748,748,748,1
|
|
20240607,131400,31273099,748,748,748,748,0
|
|
20240607,131300,31273099,748,748,748,748,0
|
|
20240607,131200,31273099,748,748,748,748,0
|
|
20240607,131100,31273099,748,748,748,748,0
|
|
20240607,131000,31273099,748,746,748,746,45
|
|
20240607,130900,31239527,747,747,747,747,442
|
|
20240607,130800,30909353,748,748,748,748,92
|
|
20240607,130700,30840537,747,747,747,747,2
|
|
20240607,130600,30839043,747,747,747,747,1
|
|
20240607,130500,30838296,748,748,748,748,1
|
|
20240607,130400,30837548,748,748,748,748,0
|
|
20240607,130300,30837548,748,748,748,748,171
|
|
20240607,130200,30709640,748,748,748,748,1
|
|
20240607,130100,30708892,748,748,748,748,92
|
|
20240607,130000,30640076,748,748,748,748,2
|
|
20240607,125900,30638580,748,748,748,748,0
|
|
20240607,125800,30638580,748,748,748,748,92
|
|
20240607,125700,30569764,747,747,747,747,0
|
|
20240607,125600,30569764,747,747,747,747,0
|
|
20240607,125500,30569764,747,747,747,747,3999
|
|
20240607,125400,27582511,748,748,748,748,0
|
|
20240607,125300,27582511,748,748,748,748,0
|
|
20240607,125200,27582511,748,748,748,748,0
|
|
20240607,125100,27582511,748,748,748,748,93
|
|
20240607,125000,27512947,748,748,748,748,2
|
|
20240607,124900,27511451,748,748,748,748,0
|
|
20240607,124800,27511451,748,748,748,748,0
|
|
20240607,124700,27511451,748,748,748,748,0
|
|
20240607,124600,27511451,748,748,748,748,92
|
|
20240607,124500,27442635,747,747,747,747,1446
|
|
20240607,124400,26362473,748,748,748,748,0
|
|
20240607,124300,26362473,748,748,748,748,14
|
|
20240607,124200,26352001,748,748,748,748,92
|
|
20240607,124100,26283185,748,748,748,748,0
|
|
20240607,124000,26283185,748,748,748,748,0
|
|
20240607,123900,26283185,748,748,748,748,0
|
|
20240607,123800,26283185,748,748,748,748,0
|
|
20240607,123700,26283185,748,748,748,748,0
|
|
20240607,123600,26283185,748,748,748,748,0
|
|
20240607,123500,26283185,748,748,748,748,2
|
|
20240607,123400,26281689,748,748,748,748,0
|
|
20240607,123300,26281689,748,748,748,748,0
|
|
20240607,123200,26281689,748,748,748,748,0
|
|
20240607,123100,26281689,748,748,748,748,0
|
|
20240607,123000,26281689,748,748,748,748,14
|
|
20240607,122900,26271217,748,748,748,748,0
|
|
20240607,122800,26271217,748,748,748,748,0
|
|
20240607,122700,26271217,748,747,748,747,13
|
|
20240607,122600,26261505,746,746,746,746,144
|
|
20240607,122500,26154081,746,746,746,746,0
|
|
20240607,122400,26154081,746,746,746,746,0
|
|
20240607,122300,26154081,746,746,746,746,0
|
|
20240607,122200,26154081,746,746,746,746,0
|
|
20240607,122100,26154081,746,746,746,746,102
|
|
20240607,122000,26077989,746,746,746,746,251
|
|
20240607,121900,25890743,746,746,746,746,0
|
|
20240607,121800,25890743,746,746,746,746,0
|
|
20240607,121700,25890743,746,746,746,746,0
|
|
20240607,121600,25890743,746,746,746,746,225
|
|
20240607,121500,25722893,746,746,746,746,1
|
|
20240607,121400,25722147,745,745,745,745,0
|
|
20240607,121300,25722147,745,745,745,745,13
|
|
20240607,121200,25712462,745,745,745,745,1
|
|
20240607,121100,25711717,745,745,745,745,0
|
|
20240607,121000,25711717,745,745,745,745,1
|
|
20240607,120900,25710972,745,745,745,745,0
|
|
20240607,120800,25710972,745,745,745,745,0
|
|
20240607,120700,25710972,745,745,745,745,460
|
|
20240607,120600,25368272,746,746,746,746,92
|
|
20240607,120500,25299640,746,746,746,746,1
|
|
20240607,120400,25298894,746,746,746,746,0
|
|
20240607,120300,25298894,746,746,746,746,0
|
|
20240607,120200,25298894,746,746,746,746,0
|
|
20240607,120100,25298894,746,746,746,746,184
|
|
20240607,120000,25161630,747,747,747,747,2
|
|
20240607,115900,25160136,747,747,747,747,0
|
|
20240607,115800,25160136,747,747,747,747,0
|
|
20240607,115700,25160136,747,747,747,747,0
|
|
20240607,115600,25160136,747,747,747,747,0
|
|
20240607,115500,25160136,747,747,747,747,21
|
|
20240607,115400,25144449,747,747,747,747,0
|
|
20240607,115300,25144449,747,747,747,747,0
|
|
20240607,115200,25144449,747,747,747,747,0
|
|
20240607,115100,25144449,747,747,747,747,0
|
|
20240607,115000,25144449,747,747,747,747,2
|
|
20240607,114900,25142955,744,744,744,744,1000
|
|
20240607,114800,24398955,745,745,745,745,0
|
|
20240607,114700,24398955,745,745,745,745,0
|
|
20240607,114600,24398955,745,745,745,745,0
|
|
20240607,114500,24398955,745,745,745,745,171
|
|
20240607,114400,24271560,745,745,745,745,0
|
|
20240607,114300,24271560,745,745,745,745,0
|
|
20240607,114200,24271560,745,745,745,745,0
|
|
20240607,114100,24271560,745,745,745,745,0
|
|
20240607,114000,24271560,745,745,745,745,0
|
|
20240607,113900,24271560,745,745,745,745,0
|
|
20240607,113800,24271560,745,745,745,745,705
|
|
20240607,113700,23746335,745,745,745,745,2266
|
|
20240607,113600,22058165,745,744,745,744,265
|
|
20240607,113500,21860913,745,745,745,745,0
|
|
20240607,113400,21860913,745,745,745,745,0
|
|
20240607,113300,21860913,745,745,745,745,92
|
|
20240607,113200,21792373,745,745,745,745,0
|
|
20240607,113100,21792373,745,745,745,745,1
|
|
20240607,113000,21791628,744,744,744,744,0
|
|
20240607,112900,21791628,744,744,744,744,100
|
|
20240607,112800,21717228,745,745,745,745,92
|
|
20240607,112700,21648688,745,745,745,745,0
|
|
20240607,112600,21648688,745,745,745,745,0
|
|
20240607,112500,21648688,745,745,745,745,0
|
|
20240607,112400,21648688,745,745,745,745,0
|
|
20240607,112300,21648688,745,745,745,745,138
|
|
20240607,112200,21545878,745,745,745,745,0
|
|
20240607,112100,21545878,745,745,745,745,0
|
|
20240607,112000,21545878,745,745,745,745,0
|
|
20240607,111900,21545878,745,745,745,745,0
|
|
20240607,111800,21545878,745,745,745,745,92
|
|
20240607,111700,21477338,745,745,745,745,0
|
|
20240607,111600,21477338,745,745,745,745,0
|
|
20240607,111500,21477338,745,745,745,745,0
|
|
20240607,111400,21477338,745,745,745,745,0
|
|
20240607,111300,21477338,745,745,745,745,0
|
|
20240607,111200,21477338,745,745,745,745,0
|
|
20240607,111100,21477338,745,744,745,744,819
|
|
20240607,111000,20867910,744,745,745,744,808
|
|
20240607,110900,20266757,744,744,744,744,3
|
|
20240607,110800,20264525,745,745,745,745,0
|
|
20240607,110700,20264525,745,745,745,745,0
|
|
20240607,110600,20264525,745,742,745,741,273
|
|
20240607,110500,20062028,745,741,745,741,7
|
|
20240607,110400,20056837,741,741,741,741,0
|
|
20240607,110300,20056837,741,741,741,741,2
|
|
20240607,110200,20055355,745,745,745,745,0
|
|
20240607,110100,20055355,745,745,745,745,1
|
|
20240607,110000,20054610,741,741,741,741,0
|
|
20240607,105900,20054610,741,741,741,741,0
|
|
20240607,105800,20054610,741,741,741,741,0
|
|
20240607,105700,20054610,741,741,741,741,0
|
|
20240607,105600,20054610,741,741,741,741,0
|
|
20240607,105500,20054610,741,741,741,741,272
|
|
20240607,105400,19853058,746,746,746,746,1
|
|
20240607,105300,19852312,741,746,746,741,1000
|
|
20240607,105200,19109395,747,747,747,747,0
|
|
20240607,105100,19109395,747,747,747,747,92
|
|
20240607,105000,19040671,748,748,748,748,0
|
|
20240607,104900,19040671,748,748,748,748,0
|
|
20240607,104800,19040671,748,748,748,748,0
|
|
20240607,104700,19040671,748,748,748,748,1
|
|
20240607,104600,19039923,742,742,742,742,0
|
|
20240607,104500,19039923,742,744,744,742,272
|
|
20240607,104400,18838021,748,748,748,748,0
|
|
20240607,104300,18838021,748,748,748,748,0
|
|
20240607,104200,18838021,748,748,748,748,0
|
|
20240607,104100,18838021,748,748,748,748,0
|
|
20240607,104000,18838021,748,748,748,748,0
|
|
20240607,103900,18838021,748,748,748,748,0
|
|
20240607,103800,18838021,748,747,748,747,3
|
|
20240607,103700,18835779,744,744,744,744,6
|
|
20240607,103600,18831315,744,744,744,744,0
|
|
20240607,103500,18831315,744,745,745,744,272
|
|
20240607,103400,18628855,748,748,748,748,0
|
|
20240607,103300,18628855,748,748,748,748,0
|
|
20240607,103200,18628855,748,748,748,748,0
|
|
20240607,103100,18628855,748,748,748,748,0
|
|
20240607,103000,18628855,748,748,748,748,0
|
|
20240607,102900,18628855,748,748,748,748,0
|
|
20240607,102800,18628855,748,748,748,748,0
|
|
20240607,102700,18628855,748,748,748,748,1
|
|
20240607,102600,18628107,741,741,741,741,0
|
|
20240607,102500,18628107,741,741,741,741,0
|
|
20240607,102400,18628107,741,744,744,741,272
|
|
20240607,102300,18426015,750,750,750,750,0
|
|
20240607,102200,18426015,750,750,750,750,0
|
|
20240607,102100,18426015,750,748,750,748,102
|
|
20240607,102000,18349618,748,748,748,748,0
|
|
20240607,101900,18349618,748,746,748,746,2
|
|
20240607,101800,18348124,741,741,741,741,0
|
|
20240607,101700,18348124,741,741,741,741,0
|
|
20240607,101600,18348124,741,740,741,738,906
|
|
20240607,101500,17678048,738,745,745,738,1626
|
|
20240607,101400,16476367,741,742,742,741,272
|
|
20240607,101300,16274631,745,745,745,745,0
|
|
20240607,101200,16274631,745,745,745,745,0
|
|
20240607,101100,16274631,745,745,745,745,0
|
|
20240607,101000,16274631,745,745,745,745,0
|
|
20240607,100900,16274631,745,745,745,745,0
|
|
20240607,100800,16274631,745,745,745,745,1
|
|
20240607,100700,16273886,741,741,741,741,0
|
|
20240607,100600,16273886,741,741,741,741,0
|
|
20240607,100500,16273886,741,745,745,741,10000
|
|
20240607,100400,8843791,750,744,750,744,282
|
|
20240607,100300,8633923,750,749,750,749,47
|
|
20240607,100200,8598719,749,749,749,749,1
|
|
20240607,100100,8597970,749,749,749,749,0
|
|
20240607,100000,8597970,749,749,749,749,9
|
|
20240607,095900,8591229,749,749,749,749,40
|
|
20240607,095800,8561269,749,749,749,749,0
|
|
20240607,095700,8561269,749,749,749,749,0
|
|
20240607,095600,8561269,749,749,749,749,0
|
|
20240607,095500,8561269,749,749,749,749,0
|
|
20240607,095400,8561269,749,749,749,749,1
|
|
20240607,095300,8560520,742,745,745,742,272
|
|
20240607,095200,8358330,750,750,750,750,0
|
|
20240607,095100,8358330,750,750,750,750,0
|
|
20240607,095000,8358330,750,750,750,750,0
|
|
20240607,094900,8358330,750,750,750,750,0
|
|
20240607,094800,8358330,750,750,750,750,0
|
|
20240607,094700,8358330,750,750,750,750,0
|
|
20240607,094600,8358330,750,750,750,750,0
|
|
20240607,094500,8358330,750,750,750,750,0
|
|
20240607,094400,8358330,750,750,750,750,1
|
|
20240607,094300,8357580,744,745,745,744,272
|
|
20240607,094200,8155120,750,746,750,746,1160
|
|
20240607,094100,7289588,748,748,748,748,0
|
|
20240607,094000,7289588,748,748,748,748,0
|
|
20240607,093900,7289588,748,748,748,748,0
|
|
20240607,093800,7289588,748,748,748,748,0
|
|
20240607,093700,7289588,748,748,748,748,0
|
|
20240607,093600,7289588,748,748,748,748,0
|
|
20240607,093500,7289588,748,748,748,748,0
|
|
20240607,093400,7289588,748,748,748,748,0
|
|
20240607,093300,7289588,748,748,748,748,1
|
|
20240607,093200,7288840,743,747,747,743,272
|
|
20240607,093100,7086357,748,748,748,748,0
|
|
20240607,093000,7086357,748,748,748,748,0
|
|
20240607,092900,7086357,748,748,748,748,22
|
|
20240607,092800,7069901,748,748,748,748,0
|
|
20240607,092700,7069901,748,748,748,748,0
|
|
20240607,092600,7069901,748,748,748,748,0
|
|
20240607,092500,7069901,748,747,748,747,2
|
|
20240607,092400,7068406,747,746,748,746,537
|
|
20240607,092300,6667654,746,746,746,746,0
|
|
20240607,092200,6667654,746,746,746,740,293
|
|
20240607,092100,6450400,746,746,746,746,0
|
|
20240607,092000,6450400,746,747,747,746,530
|
|
20240607,091900,6054925,748,748,748,748,0
|
|
20240607,091800,6054925,748,748,748,748,0
|
|
20240607,091700,6054925,748,748,748,748,0
|
|
20240607,091600,6054925,748,748,748,748,0
|
|
20240607,091500,6054925,748,748,748,748,0
|
|
20240607,091400,6054925,748,748,748,748,0
|
|
20240607,091300,6054925,748,748,748,748,0
|
|
20240607,091200,6054925,748,750,750,748,895
|
|
20240607,091100,5385190,752,752,752,752,0
|
|
20240607,091000,5385190,752,752,752,752,0
|
|
20240607,090900,5385190,752,752,752,752,0
|
|
20240607,090800,5385190,752,752,752,752,0
|
|
20240607,090700,5385190,752,752,752,752,365
|
|
20240607,090600,5110710,753,753,753,753,0
|
|
20240607,090500,5110710,753,753,753,753,870
|
|
20240607,090400,4455600,752,752,752,752,0
|
|
20240607,090300,4455600,752,752,752,752,0
|
|
20240607,090200,4455600,752,752,752,752,500
|
|
20240607,090100,4079600,752,752,752,752,3000
|
|
20240607,090000,1823600,752,752,752,752,2425
|