676 lines
28 KiB
CSV
676 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201300,75044538,743,743,743,743,933
|
|
20240610,201200,75044538,743,743,743,743,0
|
|
20240610,201100,75044538,743,743,743,743,0
|
|
20240610,201000,75044538,743,743,743,743,0
|
|
20240610,200900,75044538,743,743,743,743,0
|
|
20240610,200800,75044538,743,743,743,743,0
|
|
20240610,200700,75044538,743,743,743,743,0
|
|
20240610,200600,75044538,743,743,743,743,0
|
|
20240610,200500,75044538,743,743,743,743,0
|
|
20240610,200400,75044538,743,743,743,743,0
|
|
20240610,200300,75044538,743,743,743,743,0
|
|
20240610,200200,75044538,743,743,743,743,0
|
|
20240610,200100,75044538,743,743,743,743,0
|
|
20240610,200000,75044538,743,743,743,743,0
|
|
20240610,195900,75044538,743,743,743,743,0
|
|
20240610,195800,75044538,743,743,743,743,0
|
|
20240610,195700,75044538,743,743,743,743,0
|
|
20240610,195600,75044538,743,743,743,743,0
|
|
20240610,195500,75044538,743,743,743,743,0
|
|
20240610,195400,75044538,743,743,743,743,0
|
|
20240610,195300,75044538,743,743,743,743,0
|
|
20240610,195200,75044538,743,743,743,743,0
|
|
20240610,195100,75044538,743,743,743,743,0
|
|
20240610,195000,75044538,743,743,743,743,0
|
|
20240610,194900,75044538,743,743,743,743,0
|
|
20240610,194800,75044538,743,743,743,743,0
|
|
20240610,194700,75044538,743,743,743,743,0
|
|
20240610,194600,75044538,743,743,743,743,0
|
|
20240610,194500,75044538,743,743,743,743,0
|
|
20240610,194400,75044538,743,743,743,743,0
|
|
20240610,194300,75044538,743,743,743,743,933
|
|
20240610,194200,75044538,743,743,743,743,0
|
|
20240610,194100,75044538,743,743,743,743,0
|
|
20240610,194000,75044538,743,743,743,743,0
|
|
20240610,193900,75044538,743,743,743,743,0
|
|
20240610,193800,75044538,743,743,743,743,0
|
|
20240610,193700,75044538,743,743,743,743,0
|
|
20240610,193600,75044538,743,743,743,743,0
|
|
20240610,193500,75044538,743,743,743,743,0
|
|
20240610,193400,75044538,743,743,743,743,0
|
|
20240610,193300,75044538,743,743,743,743,0
|
|
20240610,193200,75044538,743,743,743,743,0
|
|
20240610,193100,75044538,743,743,743,743,0
|
|
20240610,193000,75044538,743,743,743,743,0
|
|
20240610,192900,75044538,743,743,743,743,0
|
|
20240610,192800,75044538,743,743,743,743,0
|
|
20240610,192700,75044538,743,743,743,743,0
|
|
20240610,192600,75044538,743,743,743,743,0
|
|
20240610,192500,75044538,743,743,743,743,0
|
|
20240610,192400,75044538,743,743,743,743,0
|
|
20240610,192300,75044538,743,743,743,743,0
|
|
20240610,192200,75044538,743,743,743,743,0
|
|
20240610,192100,75044538,743,743,743,743,0
|
|
20240610,192000,75044538,743,743,743,743,0
|
|
20240610,191900,75044538,743,743,743,743,0
|
|
20240610,191800,75044538,743,743,743,743,0
|
|
20240610,191700,75044538,743,743,743,743,0
|
|
20240610,191600,75044538,743,743,743,743,0
|
|
20240610,191500,75044538,743,743,743,743,0
|
|
20240610,191400,75044538,743,743,743,743,0
|
|
20240610,191300,75044538,743,743,743,743,933
|
|
20240610,191200,75044538,743,743,743,743,0
|
|
20240610,191100,75044538,743,743,743,743,0
|
|
20240610,191000,75044538,743,743,743,743,0
|
|
20240610,190900,75044538,743,743,743,743,0
|
|
20240610,190800,75044538,743,743,743,743,0
|
|
20240610,190700,75044538,743,743,743,743,0
|
|
20240610,190600,75044538,743,743,743,743,0
|
|
20240610,190500,75044538,743,743,743,743,0
|
|
20240610,190400,75044538,743,743,743,743,0
|
|
20240610,190300,75044538,743,743,743,743,0
|
|
20240610,190200,75044538,743,743,743,743,0
|
|
20240610,190100,75044538,743,743,743,743,0
|
|
20240610,190000,75044538,743,743,743,743,0
|
|
20240610,185900,75044538,743,743,743,743,0
|
|
20240610,185800,75044538,743,743,743,743,0
|
|
20240610,185700,75044538,743,743,743,743,0
|
|
20240610,185600,75044538,743,743,743,743,0
|
|
20240610,185500,75044538,743,743,743,743,0
|
|
20240610,185400,75044538,743,743,743,743,0
|
|
20240610,185300,75044538,743,743,743,743,0
|
|
20240610,185200,75044538,743,743,743,743,0
|
|
20240610,185100,75044538,743,743,743,743,0
|
|
20240610,185000,75044538,743,743,743,743,0
|
|
20240610,184900,75044538,743,743,743,743,0
|
|
20240610,184800,75044538,743,743,743,743,0
|
|
20240610,184700,75044538,743,743,743,743,0
|
|
20240610,184600,75044538,743,743,743,743,0
|
|
20240610,184500,75044538,743,743,743,743,0
|
|
20240610,184400,75044538,743,743,743,743,0
|
|
20240610,184300,75044538,743,743,743,743,933
|
|
20240610,184200,75044538,743,743,743,743,0
|
|
20240610,184100,75044538,743,743,743,743,0
|
|
20240610,184000,75044538,743,743,743,743,0
|
|
20240610,183900,75044538,743,743,743,743,0
|
|
20240610,183800,75044538,743,743,743,743,0
|
|
20240610,183700,75044538,743,743,743,743,0
|
|
20240610,183600,75044538,743,743,743,743,0
|
|
20240610,183500,75044538,743,743,743,743,0
|
|
20240610,183400,75044538,743,743,743,743,0
|
|
20240610,183300,75044538,743,743,743,743,0
|
|
20240610,183200,75044538,743,743,743,743,0
|
|
20240610,183100,75044538,743,743,743,743,0
|
|
20240610,183000,75044538,743,743,743,743,0
|
|
20240610,182900,75044538,743,743,743,743,0
|
|
20240610,182800,75044538,743,743,743,743,0
|
|
20240610,182700,75044538,743,743,743,743,0
|
|
20240610,182600,75044538,743,743,743,743,0
|
|
20240610,182500,75044538,743,743,743,743,0
|
|
20240610,182400,75044538,743,743,743,743,0
|
|
20240610,182300,75044538,743,743,743,743,0
|
|
20240610,182200,75044538,743,743,743,743,0
|
|
20240610,182100,75044538,743,743,743,743,0
|
|
20240610,182000,75044538,743,743,743,743,0
|
|
20240610,181900,75044538,743,743,743,743,0
|
|
20240610,181800,75044538,743,743,743,743,0
|
|
20240610,181700,75044538,743,743,743,743,0
|
|
20240610,181600,75044538,743,743,743,743,0
|
|
20240610,181500,75044538,743,743,743,743,0
|
|
20240610,181400,75044538,743,743,743,743,0
|
|
20240610,181300,75044538,743,743,743,743,933
|
|
20240610,181200,75044538,743,743,743,743,0
|
|
20240610,181100,75044538,743,743,743,743,0
|
|
20240610,181000,75044538,743,743,743,743,0
|
|
20240610,180900,75044538,743,743,743,743,0
|
|
20240610,180800,75044538,743,743,743,743,0
|
|
20240610,180700,75044538,743,743,743,743,0
|
|
20240610,180600,75044538,743,743,743,743,0
|
|
20240610,180500,75044538,743,743,743,743,0
|
|
20240610,180400,75044538,743,743,743,743,0
|
|
20240610,180300,75044538,743,743,743,743,0
|
|
20240610,180200,75044538,743,743,743,743,0
|
|
20240610,180100,75044538,743,743,743,743,0
|
|
20240610,180000,75044538,743,743,743,743,0
|
|
20240610,175900,75044538,743,743,743,743,0
|
|
20240610,175800,75044538,743,743,743,743,0
|
|
20240610,175700,75044538,743,743,743,743,0
|
|
20240610,175600,75044538,743,743,743,743,0
|
|
20240610,175500,75044538,743,743,743,743,0
|
|
20240610,175400,75044538,743,743,743,743,0
|
|
20240610,175300,75044538,743,743,743,743,0
|
|
20240610,175200,75044538,743,743,743,743,0
|
|
20240610,175100,75044538,743,743,743,743,0
|
|
20240610,175000,75044538,743,743,743,743,0
|
|
20240610,174900,75044538,743,743,743,743,0
|
|
20240610,174800,75044538,743,743,743,743,0
|
|
20240610,174700,75044538,743,743,743,743,0
|
|
20240610,174600,75044538,743,743,743,743,0
|
|
20240610,174500,75044538,743,743,743,743,0
|
|
20240610,174400,75044538,743,743,743,743,0
|
|
20240610,174300,75044538,743,743,743,743,933
|
|
20240610,174200,75044538,743,743,743,743,0
|
|
20240610,174100,75044538,743,743,743,743,0
|
|
20240610,174000,75044538,743,743,743,743,0
|
|
20240610,173900,75044538,743,743,743,743,0
|
|
20240610,173800,75044538,743,743,743,743,0
|
|
20240610,173700,75044538,743,743,743,743,0
|
|
20240610,173600,75044538,743,743,743,743,0
|
|
20240610,173500,75044538,743,743,743,743,0
|
|
20240610,173400,75044538,743,743,743,743,0
|
|
20240610,173300,75044538,743,743,743,743,0
|
|
20240610,173200,75044538,743,743,743,743,0
|
|
20240610,173100,75044538,743,743,743,743,0
|
|
20240610,173000,75044538,743,743,743,743,0
|
|
20240610,172900,75044538,743,743,743,743,0
|
|
20240610,172800,75044538,743,743,743,743,0
|
|
20240610,172700,75044538,743,743,743,743,0
|
|
20240610,172600,75044538,743,743,743,743,0
|
|
20240610,172500,75044538,743,743,743,743,0
|
|
20240610,172400,75044538,743,743,743,743,0
|
|
20240610,172300,75044538,743,743,743,743,0
|
|
20240610,172200,75044538,743,743,743,743,0
|
|
20240610,172100,75044538,743,743,743,743,0
|
|
20240610,172000,75044538,743,743,743,743,0
|
|
20240610,171900,75044538,743,743,743,743,0
|
|
20240610,171800,75044538,743,743,743,743,0
|
|
20240610,171700,75044538,743,743,743,743,0
|
|
20240610,171600,75044538,743,743,743,743,0
|
|
20240610,171500,75044538,743,743,743,743,0
|
|
20240610,171400,75044538,743,743,743,743,0
|
|
20240610,171300,75044538,743,743,743,743,933
|
|
20240610,171200,75044538,743,743,743,743,0
|
|
20240610,171100,75044538,743,743,743,743,0
|
|
20240610,171000,75044538,743,743,743,743,0
|
|
20240610,170900,75044538,743,743,743,743,0
|
|
20240610,170800,75044538,743,743,743,743,0
|
|
20240610,170700,75044538,743,743,743,743,0
|
|
20240610,170600,75044538,743,743,743,743,0
|
|
20240610,170500,75044538,743,743,743,743,0
|
|
20240610,170400,75044538,743,743,743,743,0
|
|
20240610,170300,75044538,743,743,743,743,0
|
|
20240610,170200,75044538,743,743,743,743,0
|
|
20240610,170100,75044538,743,743,743,743,0
|
|
20240610,170000,75044538,743,743,743,743,0
|
|
20240610,165900,75044538,743,743,743,743,0
|
|
20240610,165800,75044538,743,743,743,743,0
|
|
20240610,165700,75044538,743,743,743,743,0
|
|
20240610,165600,75044538,743,743,743,743,0
|
|
20240610,165500,75044538,743,743,743,743,0
|
|
20240610,165400,75044538,743,743,743,743,0
|
|
20240610,165300,75044538,743,743,743,743,0
|
|
20240610,165200,75044538,743,743,743,743,0
|
|
20240610,165100,75044538,743,743,743,743,0
|
|
20240610,165000,75044538,743,743,743,743,0
|
|
20240610,164900,75044538,743,743,743,743,0
|
|
20240610,164800,75044538,743,743,743,743,0
|
|
20240610,164700,75044538,743,743,743,743,0
|
|
20240610,164600,75044538,743,743,743,743,0
|
|
20240610,164500,75044538,743,743,743,743,0
|
|
20240610,164400,75044538,743,743,743,743,0
|
|
20240610,164300,75044538,743,743,743,743,933
|
|
20240610,164200,75044538,743,743,743,743,0
|
|
20240610,164100,75044538,743,743,743,743,0
|
|
20240610,164000,75044538,743,743,743,743,0
|
|
20240610,163900,75044538,743,743,743,743,0
|
|
20240610,163800,75044538,743,743,743,743,0
|
|
20240610,163700,75044538,743,743,743,743,0
|
|
20240610,163600,75044538,743,743,743,743,0
|
|
20240610,163500,75044538,743,743,743,743,0
|
|
20240610,163400,75044538,743,743,743,743,0
|
|
20240610,163300,75044538,743,743,743,743,0
|
|
20240610,163200,75044538,743,743,743,743,0
|
|
20240610,163100,75044538,743,743,743,743,0
|
|
20240610,163000,75044538,743,743,743,743,0
|
|
20240610,162900,75044538,743,743,743,743,0
|
|
20240610,162800,75044538,743,743,743,743,0
|
|
20240610,162700,75044538,743,743,743,743,0
|
|
20240610,162600,75044538,743,743,743,743,0
|
|
20240610,162500,75044538,743,743,743,743,0
|
|
20240610,162400,75044538,743,743,743,743,0
|
|
20240610,162300,75044538,743,743,743,743,0
|
|
20240610,162200,75044538,743,743,743,743,0
|
|
20240610,162100,75044538,743,743,743,743,0
|
|
20240610,162000,75044538,743,743,743,743,0
|
|
20240610,161900,75044538,743,743,743,743,0
|
|
20240610,161800,75044538,743,743,743,743,0
|
|
20240610,161700,75044538,743,743,743,743,0
|
|
20240610,161600,75044538,743,743,743,743,0
|
|
20240610,161500,75044538,743,743,743,743,0
|
|
20240610,161400,75044538,743,743,743,743,0
|
|
20240610,161300,75044538,743,743,743,743,933
|
|
20240610,161200,75044538,743,743,743,743,0
|
|
20240610,161100,75044538,743,743,743,743,0
|
|
20240610,161000,75044538,743,743,743,743,0
|
|
20240610,160900,75044538,743,743,743,743,0
|
|
20240610,160800,75044538,743,743,743,743,0
|
|
20240610,160700,75044538,743,743,743,743,0
|
|
20240610,160600,75044538,743,743,743,743,0
|
|
20240610,160500,75044538,743,743,743,743,0
|
|
20240610,160400,75044538,743,743,743,743,0
|
|
20240610,160300,75044538,743,743,743,743,0
|
|
20240610,160200,75044538,743,743,743,743,0
|
|
20240610,160100,75044538,743,743,743,743,0
|
|
20240610,160000,75044538,743,743,743,743,0
|
|
20240610,155900,75044538,743,743,743,743,0
|
|
20240610,155800,75044538,743,743,743,743,0
|
|
20240610,155700,75044538,743,743,743,743,0
|
|
20240610,155600,75044538,743,743,743,743,0
|
|
20240610,155500,75044538,743,743,743,743,0
|
|
20240610,155400,75044538,743,743,743,743,0
|
|
20240610,155300,75044538,743,743,743,743,0
|
|
20240610,155200,75044538,743,743,743,743,0
|
|
20240610,155100,75044538,743,743,743,743,0
|
|
20240610,155000,75044538,743,743,743,743,0
|
|
20240610,154900,75044538,743,743,743,743,0
|
|
20240610,154800,75044538,743,743,743,743,0
|
|
20240610,154700,75044538,743,743,743,743,0
|
|
20240610,154600,75044538,743,743,743,743,0
|
|
20240610,154500,75044538,743,743,743,743,0
|
|
20240610,154400,75044538,743,743,743,743,0
|
|
20240610,154300,75044538,743,743,743,743,933
|
|
20240610,154200,75044538,743,743,743,743,0
|
|
20240610,154100,75044538,743,743,743,743,0
|
|
20240610,154000,75044538,743,743,743,743,0
|
|
20240610,153900,75044538,743,743,743,743,0
|
|
20240610,153800,75044538,743,743,743,743,0
|
|
20240610,153700,75044538,743,743,743,743,0
|
|
20240610,153600,75044538,743,743,743,743,0
|
|
20240610,153500,75044538,743,743,743,743,0
|
|
20240610,153400,75044538,743,743,743,743,0
|
|
20240610,153300,75044538,743,743,743,743,0
|
|
20240610,153200,75044538,743,743,743,743,0
|
|
20240610,153100,75044538,743,743,743,743,0
|
|
20240610,153000,75044538,743,743,743,743,933
|
|
20240610,152900,74351319,741,741,741,741,0
|
|
20240610,152800,74351319,741,741,741,741,0
|
|
20240610,152700,74351319,741,741,741,741,0
|
|
20240610,152600,74351319,741,741,741,741,0
|
|
20240610,152500,74351319,741,741,741,741,0
|
|
20240610,152400,74351319,741,741,741,741,0
|
|
20240610,152300,74351319,741,741,741,741,0
|
|
20240610,152200,74351319,741,741,741,741,0
|
|
20240610,152100,74351319,741,741,741,741,0
|
|
20240610,152000,74351319,741,741,741,741,0
|
|
20240610,151900,74351319,741,741,741,741,0
|
|
20240610,151800,74351319,741,741,741,741,0
|
|
20240610,151700,74351319,741,741,741,741,1
|
|
20240610,151600,74350578,741,741,741,741,20
|
|
20240610,151500,74335758,741,741,741,741,0
|
|
20240610,151400,74335758,741,741,741,741,0
|
|
20240610,151300,74335758,741,741,741,741,0
|
|
20240610,151200,74335758,741,741,741,741,0
|
|
20240610,151100,74335758,741,741,741,741,0
|
|
20240610,151000,74335758,741,741,741,741,0
|
|
20240610,150900,74335758,741,741,741,741,0
|
|
20240610,150800,74335758,741,741,741,741,1
|
|
20240610,150700,74335017,741,741,741,741,141
|
|
20240610,150600,74230536,743,743,743,743,0
|
|
20240610,150500,74230536,743,743,743,743,0
|
|
20240610,150400,74230536,743,743,743,743,0
|
|
20240610,150300,74230536,743,743,743,743,0
|
|
20240610,150200,74230536,743,743,743,743,2234
|
|
20240610,150100,72570674,743,743,743,743,0
|
|
20240610,150000,72570674,743,744,744,743,499
|
|
20240610,145900,72199642,744,746,746,744,1949
|
|
20240610,145800,70749527,746,746,746,746,1
|
|
20240610,145700,70748781,744,744,744,744,0
|
|
20240610,145600,70748781,744,744,744,744,0
|
|
20240610,145500,70748781,744,745,745,744,1939
|
|
20240610,145400,69306118,745,745,745,745,0
|
|
20240610,145300,69306118,745,745,745,745,0
|
|
20240610,145200,69306118,745,745,745,745,0
|
|
20240610,145100,69306118,745,745,745,745,21
|
|
20240610,145000,69290473,744,744,744,744,0
|
|
20240610,144900,69290473,744,744,744,744,0
|
|
20240610,144800,69290473,744,744,744,744,0
|
|
20240610,144700,69290473,744,744,744,744,0
|
|
20240610,144600,69290473,744,743,744,743,39638
|
|
20240610,144500,39837364,743,743,743,743,1
|
|
20240610,144400,39836621,743,743,743,743,0
|
|
20240610,144300,39836621,743,743,743,743,0
|
|
20240610,144200,39836621,743,743,743,743,0
|
|
20240610,144100,39836621,743,743,743,743,21
|
|
20240610,144000,39821018,743,743,743,743,3
|
|
20240610,143900,39818789,743,743,743,743,7
|
|
20240610,143800,39813588,743,743,743,743,0
|
|
20240610,143700,39813588,743,743,743,743,0
|
|
20240610,143600,39813588,743,743,743,743,0
|
|
20240610,143500,39813588,743,743,743,743,2
|
|
20240610,143400,39812102,743,743,743,743,0
|
|
20240610,143300,39812102,743,743,743,743,0
|
|
20240610,143200,39812102,743,743,743,743,0
|
|
20240610,143100,39812102,743,743,743,743,0
|
|
20240610,143000,39812102,743,743,743,743,2
|
|
20240610,142900,39810616,743,743,743,743,0
|
|
20240610,142800,39810616,743,743,743,743,0
|
|
20240610,142700,39810616,743,743,743,743,0
|
|
20240610,142600,39810616,743,743,743,743,0
|
|
20240610,142500,39810616,743,743,743,743,6
|
|
20240610,142400,39806158,743,743,743,743,0
|
|
20240610,142300,39806158,743,743,743,743,0
|
|
20240610,142200,39806158,743,743,743,743,0
|
|
20240610,142100,39806158,743,743,743,743,3
|
|
20240610,142000,39803929,736,736,736,736,0
|
|
20240610,141900,39803929,736,736,736,736,0
|
|
20240610,141800,39803929,736,736,736,736,0
|
|
20240610,141700,39803929,736,736,736,736,0
|
|
20240610,141600,39803929,736,736,736,736,0
|
|
20240610,141500,39803929,736,736,736,736,0
|
|
20240610,141400,39803929,736,736,736,736,0
|
|
20240610,141300,39803929,736,736,736,736,10
|
|
20240610,141200,39796569,736,736,736,736,30
|
|
20240610,141100,39774489,736,736,736,736,10
|
|
20240610,141000,39767129,735,742,742,735,60
|
|
20240610,140900,39723017,742,742,742,742,0
|
|
20240610,140800,39723017,742,740,742,740,2
|
|
20240610,140700,39721535,732,740,740,732,1790
|
|
20240610,140600,38403955,744,744,744,744,1
|
|
20240610,140500,38403211,743,740,743,740,880
|
|
20240610,140400,37751682,740,740,740,740,0
|
|
20240610,140300,37751682,740,741,741,738,199
|
|
20240610,140200,37604640,742,742,742,742,0
|
|
20240610,140100,37604640,742,742,742,742,2
|
|
20240610,140000,37603156,742,742,742,742,1
|
|
20240610,135900,37602414,743,743,743,743,21
|
|
20240610,135800,37586811,743,743,743,743,0
|
|
20240610,135700,37586811,743,743,743,743,0
|
|
20240610,135600,37586811,743,743,743,743,0
|
|
20240610,135500,37586811,743,743,743,743,2
|
|
20240610,135400,37585325,743,743,743,743,0
|
|
20240610,135300,37585325,743,743,743,743,0
|
|
20240610,135200,37585325,743,744,744,743,2061
|
|
20240610,135100,36054001,744,744,744,744,21
|
|
20240610,135000,36038377,744,744,744,744,2
|
|
20240610,134900,36036889,743,743,743,743,0
|
|
20240610,134800,36036889,743,743,743,743,60
|
|
20240610,134700,35992309,743,743,743,743,580
|
|
20240610,134600,35561369,744,744,744,744,21
|
|
20240610,134500,35545745,744,744,744,744,2
|
|
20240610,134400,35544257,744,743,744,743,3599
|
|
20240610,134300,32870179,744,744,744,744,0
|
|
20240610,134200,32870179,744,744,744,744,0
|
|
20240610,134100,32870179,744,744,744,744,0
|
|
20240610,134000,32870179,744,744,744,744,1
|
|
20240610,133900,32869435,744,744,744,744,0
|
|
20240610,133800,32869435,744,744,744,744,0
|
|
20240610,133700,32869435,744,744,744,744,0
|
|
20240610,133600,32869435,744,744,744,744,21
|
|
20240610,133500,32853811,744,744,744,744,2
|
|
20240610,133400,32852323,744,744,744,744,34
|
|
20240610,133300,32827027,744,744,744,744,0
|
|
20240610,133200,32827027,744,744,744,744,1
|
|
20240610,133100,32826283,744,744,744,744,22
|
|
20240610,133000,32809915,744,744,744,744,13
|
|
20240610,132900,32800243,744,744,744,744,0
|
|
20240610,132800,32800243,744,744,744,744,0
|
|
20240610,132700,32800243,744,744,744,744,6
|
|
20240610,132600,32795779,744,744,744,744,0
|
|
20240610,132500,32795779,744,744,744,744,2
|
|
20240610,132400,32794291,743,740,743,740,10
|
|
20240610,132300,32786881,739,739,739,739,0
|
|
20240610,132200,32786881,739,739,739,739,0
|
|
20240610,132100,32786881,739,739,739,739,0
|
|
20240610,132000,32786881,739,739,739,739,0
|
|
20240610,131900,32786881,739,739,739,739,0
|
|
20240610,131800,32786881,739,739,739,739,171
|
|
20240610,131700,32660512,739,739,739,739,0
|
|
20240610,131600,32660512,739,739,739,739,0
|
|
20240610,131500,32660512,739,739,739,739,32
|
|
20240610,131400,32636864,737,737,737,737,0
|
|
20240610,131300,32636864,737,737,737,737,1093
|
|
20240610,131200,31831323,736,736,736,736,126
|
|
20240610,131100,31738587,735,735,735,735,0
|
|
20240610,131000,31738587,735,735,736,731,3400
|
|
20240610,130900,29245339,740,740,740,740,0
|
|
20240610,130800,29245339,740,740,740,740,0
|
|
20240610,130700,29245339,740,740,740,740,1
|
|
20240610,130600,29244599,740,740,740,740,0
|
|
20240610,130500,29244599,740,740,740,740,0
|
|
20240610,130400,29244599,740,740,740,740,0
|
|
20240610,130300,29244599,740,740,740,740,0
|
|
20240610,130200,29244599,740,740,740,740,0
|
|
20240610,130100,29244599,740,740,740,740,0
|
|
20240610,130000,29244599,740,740,740,740,0
|
|
20240610,125900,29244599,740,740,740,740,0
|
|
20240610,125800,29244599,740,740,740,740,0
|
|
20240610,125700,29244599,740,740,740,740,135
|
|
20240610,125600,29144699,733,745,745,733,2980
|
|
20240610,125500,26958583,746,746,746,746,1
|
|
20240610,125400,26957837,746,746,746,746,0
|
|
20240610,125300,26957837,746,746,746,746,0
|
|
20240610,125200,26957837,746,746,746,746,0
|
|
20240610,125100,26957837,746,746,746,746,21
|
|
20240610,125000,26942171,746,746,746,746,2
|
|
20240610,124900,26940679,746,746,746,746,21
|
|
20240610,124800,26925013,746,746,746,746,0
|
|
20240610,124700,26925013,746,746,746,746,21
|
|
20240610,124600,26909347,746,746,746,746,0
|
|
20240610,124500,26909347,746,746,746,746,0
|
|
20240610,124400,26909347,746,746,746,746,0
|
|
20240610,124300,26909347,746,746,746,746,0
|
|
20240610,124200,26909347,746,746,746,746,0
|
|
20240610,124100,26909347,746,746,746,746,21
|
|
20240610,124000,26893681,745,746,746,745,11
|
|
20240610,123900,26885485,745,745,745,745,0
|
|
20240610,123800,26885485,745,745,745,745,21
|
|
20240610,123700,26869840,746,746,746,746,1
|
|
20240610,123600,26869094,746,746,746,746,21
|
|
20240610,123500,26853428,746,746,746,746,2
|
|
20240610,123400,26851936,745,745,745,745,0
|
|
20240610,123300,26851936,745,745,745,745,112
|
|
20240610,123200,26768496,746,747,747,746,13
|
|
20240610,123100,26758795,748,747,748,747,24
|
|
20240610,123000,26740845,748,748,748,748,1
|
|
20240610,122900,26740097,749,749,749,749,0
|
|
20240610,122800,26740097,749,749,749,749,1
|
|
20240610,122700,26739348,750,750,750,750,346
|
|
20240610,122600,26479848,750,750,750,750,0
|
|
20240610,122500,26479848,750,750,750,750,5
|
|
20240610,122400,26476098,750,750,750,750,0
|
|
20240610,122300,26476098,750,750,750,750,1
|
|
20240610,122200,26475348,750,750,750,750,0
|
|
20240610,122100,26475348,750,750,750,750,1
|
|
20240610,122000,26474598,747,750,750,747,27
|
|
20240610,121900,26454393,750,750,750,750,0
|
|
20240610,121800,26454393,750,750,750,750,0
|
|
20240610,121700,26454393,750,750,750,750,1
|
|
20240610,121600,26453643,750,750,750,750,0
|
|
20240610,121500,26453643,750,750,750,750,1
|
|
20240610,121400,26452893,750,750,750,750,0
|
|
20240610,121300,26452893,750,746,750,746,10
|
|
20240610,121200,26445406,739,741,741,739,9
|
|
20240610,121100,26438753,750,750,750,750,0
|
|
20240610,121000,26438753,750,745,750,745,1022
|
|
20240610,120900,25677314,745,745,745,745,0
|
|
20240610,120800,25677314,745,745,745,745,93
|
|
20240610,120700,25608029,745,745,745,745,0
|
|
20240610,120600,25608029,745,745,745,745,0
|
|
20240610,120500,25608029,745,745,745,745,2
|
|
20240610,120400,25606539,745,745,745,745,0
|
|
20240610,120300,25606539,745,745,745,745,0
|
|
20240610,120200,25606539,745,745,745,745,0
|
|
20240610,120100,25606539,745,745,745,745,0
|
|
20240610,120000,25606539,745,745,745,745,1
|
|
20240610,115900,25605794,745,745,745,745,0
|
|
20240610,115800,25605794,745,745,745,745,0
|
|
20240610,115700,25605794,745,745,745,745,3857
|
|
20240610,115600,22732329,745,745,745,745,2038
|
|
20240610,115500,21214019,745,745,745,745,2
|
|
20240610,115400,21212529,745,745,745,745,0
|
|
20240610,115300,21212529,745,745,745,745,0
|
|
20240610,115200,21212529,745,745,745,745,0
|
|
20240610,115100,21212529,745,745,745,745,0
|
|
20240610,115000,21212529,745,745,745,745,2
|
|
20240610,114900,21211039,745,745,745,745,0
|
|
20240610,114800,21211039,745,745,745,745,0
|
|
20240610,114700,21211039,745,745,745,745,3
|
|
20240610,114600,21208804,745,745,745,745,0
|
|
20240610,114500,21208804,745,745,745,745,1
|
|
20240610,114400,21208059,745,745,745,745,0
|
|
20240610,114300,21208059,745,745,745,745,0
|
|
20240610,114200,21208059,745,745,745,745,1
|
|
20240610,114100,21207314,745,745,745,745,0
|
|
20240610,114000,21207314,745,745,745,745,0
|
|
20240610,113900,21207314,745,745,745,745,0
|
|
20240610,113800,21207314,745,742,745,742,1743
|
|
20240610,113700,19908783,741,741,741,741,0
|
|
20240610,113600,19908783,741,741,741,741,1
|
|
20240610,113500,19908042,745,745,745,745,2
|
|
20240610,113400,19906552,745,745,745,745,0
|
|
20240610,113300,19906552,745,745,745,745,0
|
|
20240610,113200,19906552,745,745,745,745,0
|
|
20240610,113100,19906552,745,745,745,745,0
|
|
20240610,113000,19906552,745,745,745,745,0
|
|
20240610,112900,19906552,745,745,745,745,0
|
|
20240610,112800,19906552,745,745,745,745,0
|
|
20240610,112700,19906552,745,745,745,745,0
|
|
20240610,112600,19906552,745,745,745,745,0
|
|
20240610,112500,19906552,745,745,745,745,1
|
|
20240610,112400,19905807,745,745,745,745,0
|
|
20240610,112300,19905807,745,745,745,745,0
|
|
20240610,112200,19905807,745,744,745,744,1441
|
|
20240610,112100,18833702,744,745,745,744,1022
|
|
20240610,112000,18073312,745,745,745,745,2
|
|
20240610,111900,18071822,745,745,745,745,1
|
|
20240610,111800,18071077,744,744,744,744,0
|
|
20240610,111700,18071077,744,744,744,744,0
|
|
20240610,111600,18071077,744,743,744,743,2
|
|
20240610,111500,18069590,745,745,745,745,56
|
|
20240610,111400,18027870,745,745,745,745,0
|
|
20240610,111300,18027870,745,745,745,745,0
|
|
20240610,111200,18027870,745,745,745,745,0
|
|
20240610,111100,18027870,745,740,745,740,7196
|
|
20240610,111000,12696781,740,738,740,738,179
|
|
20240610,110900,12564676,738,738,738,738,0
|
|
20240610,110800,12564676,738,738,738,738,0
|
|
20240610,110700,12564676,738,738,738,738,1
|
|
20240610,110600,12563938,733,735,735,733,272
|
|
20240610,110500,12364426,733,733,733,733,0
|
|
20240610,110400,12364426,733,733,733,733,0
|
|
20240610,110300,12364426,733,733,733,733,0
|
|
20240610,110200,12364426,733,733,733,733,0
|
|
20240610,110100,12364426,733,733,733,733,0
|
|
20240610,110000,12364426,733,733,733,733,0
|
|
20240610,105900,12364426,733,733,733,733,0
|
|
20240610,105800,12364426,733,733,733,733,0
|
|
20240610,105700,12364426,733,733,733,733,0
|
|
20240610,105600,12364426,733,733,733,733,0
|
|
20240610,105500,12364426,733,737,737,733,272
|
|
20240610,105400,12164996,738,738,738,738,100
|
|
20240610,105300,12091196,738,738,738,738,0
|
|
20240610,105200,12091196,738,738,738,738,1
|
|
20240610,105100,12090458,738,738,738,738,21
|
|
20240610,105000,12074960,737,737,737,737,0
|
|
20240610,104900,12074960,737,737,737,737,0
|
|
20240610,104800,12074960,737,734,737,733,223
|
|
20240610,104700,11911316,733,733,733,733,0
|
|
20240610,104600,11911316,733,733,733,733,2606
|
|
20240610,104500,10001118,733,737,737,733,274
|
|
20240610,104400,9800165,737,737,737,737,0
|
|
20240610,104300,9800165,737,737,737,737,0
|
|
20240610,104200,9800165,737,737,737,737,42
|
|
20240610,104100,9769211,737,737,737,737,0
|
|
20240610,104000,9769211,737,737,737,737,2
|
|
20240610,103900,9767737,736,736,736,736,0
|
|
20240610,103800,9767737,736,736,736,736,10
|
|
20240610,103700,9760377,736,736,736,736,0
|
|
20240610,103600,9760377,736,736,736,736,2
|
|
20240610,103500,9758905,737,737,737,733,274
|
|
20240610,103400,9557749,737,737,737,737,20
|
|
20240610,103300,9543009,738,738,738,738,0
|
|
20240610,103200,9543009,738,738,738,738,0
|
|
20240610,103100,9543009,738,738,738,738,0
|
|
20240610,103000,9543009,738,738,738,738,2
|
|
20240610,102900,9541533,738,738,738,738,0
|
|
20240610,102800,9541533,738,738,738,738,0
|
|
20240610,102700,9541533,738,738,738,738,1
|
|
20240610,102600,9540795,739,739,739,739,0
|
|
20240610,102500,9540795,739,739,739,739,1
|
|
20240610,102400,9540056,734,739,739,734,272
|
|
20240610,102300,9340095,740,740,740,740,0
|
|
20240610,102200,9340095,740,740,740,740,187
|
|
20240610,102100,9201715,740,740,740,740,22
|
|
20240610,102000,9185435,740,740,740,740,1
|
|
20240610,101900,9184695,740,740,740,740,116
|
|
20240610,101800,9098855,741,741,741,741,0
|
|
20240610,101700,9098855,741,741,741,741,0
|
|
20240610,101600,9098855,741,741,741,741,0
|
|
20240610,101500,9098855,741,741,741,741,2
|
|
20240610,101400,9097373,741,739,741,736,274
|
|
20240610,101300,8895411,740,740,740,740,0
|
|
20240610,101200,8895411,740,740,740,740,22
|
|
20240610,101100,8879131,740,739,740,739,80
|
|
20240610,101000,8820007,739,739,739,739,68
|
|
20240610,100900,8769755,739,739,739,739,7
|
|
20240610,100800,8764582,739,739,739,739,44
|
|
20240610,100700,8732066,739,739,739,739,9
|
|
20240610,100600,8725415,739,739,739,739,40
|
|
20240610,100500,8695855,740,740,740,740,2
|
|
20240610,100400,8694375,740,737,740,731,297
|
|
20240610,100300,8475990,740,739,740,737,317
|
|
20240610,100200,8241896,741,741,741,741,22
|
|
20240610,100100,8225594,741,741,741,741,0
|
|
20240610,100000,8225594,741,741,741,741,1
|
|
20240610,095900,8224853,741,741,741,741,0
|
|
20240610,095800,8224853,741,741,741,741,0
|
|
20240610,095700,8224853,741,741,741,741,1
|
|
20240610,095600,8224112,739,739,739,739,0
|
|
20240610,095500,8224112,739,739,739,739,0
|
|
20240610,095400,8224112,739,739,739,739,2
|
|
20240610,095300,8222634,739,740,740,739,272
|
|
20240610,095200,8021605,741,741,741,741,0
|
|
20240610,095100,8021605,741,741,741,741,0
|
|
20240610,095000,8021605,741,741,741,741,1
|
|
20240610,094900,8020864,741,741,741,741,0
|
|
20240610,094800,8020864,741,741,741,741,0
|
|
20240610,094700,8020864,741,741,741,741,300
|
|
20240610,094600,7798564,741,741,741,741,0
|
|
20240610,094500,7798564,741,741,741,741,2
|
|
20240610,094400,7797082,739,739,739,739,0
|
|
20240610,094300,7797082,739,740,740,739,272
|
|
20240610,094200,7596053,739,739,739,739,0
|
|
20240610,094100,7596053,739,739,739,739,24
|
|
20240610,094000,7578317,740,741,741,740,721
|
|
20240610,093900,7044776,741,741,741,741,0
|
|
20240610,093800,7044776,741,741,741,741,2
|
|
20240610,093700,7043294,742,742,742,742,0
|
|
20240610,093600,7043294,742,742,742,742,21
|
|
20240610,093500,7027712,742,742,742,742,24
|
|
20240610,093400,7009904,742,742,742,742,0
|
|
20240610,093300,7009904,742,742,742,742,211
|
|
20240610,093200,6853342,742,743,743,742,272
|
|
20240610,093100,6651516,744,744,744,744,0
|
|
20240610,093000,6651516,744,744,744,744,1
|
|
20240610,092900,6650772,745,745,745,745,0
|
|
20240610,092800,6650772,745,746,746,745,78
|
|
20240610,092700,6592640,749,749,749,749,0
|
|
20240610,092600,6592640,749,749,749,749,0
|
|
20240610,092500,6592640,749,749,749,749,0
|
|
20240610,092400,6592640,749,749,749,749,1
|
|
20240610,092300,6591891,749,745,749,745,179
|
|
20240610,092200,6458532,745,746,746,745,334
|
|
20240610,092100,6209680,745,745,745,745,1
|
|
20240610,092000,6208935,749,749,749,749,1
|
|
20240610,091900,6208186,750,750,750,750,0
|
|
20240610,091800,6208186,750,750,750,750,19
|
|
20240610,091700,6193936,750,750,750,750,0
|
|
20240610,091600,6193936,750,750,750,750,0
|
|
20240610,091500,6193936,750,745,750,745,2
|
|
20240610,091400,6192441,745,745,745,745,0
|
|
20240610,091300,6192441,745,745,745,745,10
|
|
20240610,091200,6184991,745,751,751,742,281
|
|
20240610,091100,5976189,756,756,756,756,0
|
|
20240610,091000,5976189,756,756,756,756,35
|
|
20240610,090900,5949729,756,756,756,756,0
|
|
20240610,090800,5949729,756,756,756,756,15
|
|
20240610,090700,5938389,756,756,756,756,0
|
|
20240610,090600,5938389,756,756,756,756,0
|
|
20240610,090500,5938389,756,757,757,756,265
|
|
20240610,090400,5737785,759,759,759,759,0
|
|
20240610,090300,5737785,759,759,759,759,0
|
|
20240610,090200,5737785,759,759,759,759,1
|
|
20240610,090100,5737026,759,759,759,758,4585
|
|
20240610,090000,2257977,760,740,760,740,3038
|