675 lines
28 KiB
CSV
675 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201200,32886965,741,741,741,741,1736
|
|
20240613,201100,32886965,741,741,741,741,0
|
|
20240613,201000,32886965,741,741,741,741,0
|
|
20240613,200900,32886965,741,741,741,741,0
|
|
20240613,200800,32886965,741,741,741,741,0
|
|
20240613,200700,32886965,741,741,741,741,0
|
|
20240613,200600,32886965,741,741,741,741,0
|
|
20240613,200500,32886965,741,741,741,741,0
|
|
20240613,200400,32886965,741,741,741,741,0
|
|
20240613,200300,32886965,741,741,741,741,0
|
|
20240613,200200,32886965,741,741,741,741,0
|
|
20240613,200100,32886965,741,741,741,741,0
|
|
20240613,200000,32886965,741,741,741,741,0
|
|
20240613,195900,32886965,741,741,741,741,0
|
|
20240613,195800,32886965,741,741,741,741,0
|
|
20240613,195700,32886965,741,741,741,741,0
|
|
20240613,195600,32886965,741,741,741,741,0
|
|
20240613,195500,32886965,741,741,741,741,0
|
|
20240613,195400,32886965,741,741,741,741,0
|
|
20240613,195300,32886965,741,741,741,741,0
|
|
20240613,195200,32886965,741,741,741,741,0
|
|
20240613,195100,32886965,741,741,741,741,0
|
|
20240613,195000,32886965,741,741,741,741,0
|
|
20240613,194900,32886965,741,741,741,741,0
|
|
20240613,194800,32886965,741,741,741,741,0
|
|
20240613,194700,32886965,741,741,741,741,0
|
|
20240613,194600,32886965,741,741,741,741,0
|
|
20240613,194500,32886965,741,741,741,741,0
|
|
20240613,194400,32886965,741,741,741,741,0
|
|
20240613,194300,32886965,741,741,741,741,0
|
|
20240613,194200,32886965,741,741,741,741,1736
|
|
20240613,194100,32886965,741,741,741,741,0
|
|
20240613,194000,32886965,741,741,741,741,0
|
|
20240613,193900,32886965,741,741,741,741,0
|
|
20240613,193800,32886965,741,741,741,741,0
|
|
20240613,193700,32886965,741,741,741,741,0
|
|
20240613,193600,32886965,741,741,741,741,0
|
|
20240613,193500,32886965,741,741,741,741,0
|
|
20240613,193400,32886965,741,741,741,741,0
|
|
20240613,193300,32886965,741,741,741,741,0
|
|
20240613,193200,32886965,741,741,741,741,0
|
|
20240613,193100,32886965,741,741,741,741,0
|
|
20240613,193000,32886965,741,741,741,741,0
|
|
20240613,192900,32886965,741,741,741,741,0
|
|
20240613,192800,32886965,741,741,741,741,0
|
|
20240613,192700,32886965,741,741,741,741,0
|
|
20240613,192600,32886965,741,741,741,741,0
|
|
20240613,192500,32886965,741,741,741,741,0
|
|
20240613,192400,32886965,741,741,741,741,0
|
|
20240613,192300,32886965,741,741,741,741,0
|
|
20240613,192200,32886965,741,741,741,741,0
|
|
20240613,192100,32886965,741,741,741,741,0
|
|
20240613,192000,32886965,741,741,741,741,0
|
|
20240613,191900,32886965,741,741,741,741,0
|
|
20240613,191800,32886965,741,741,741,741,0
|
|
20240613,191700,32886965,741,741,741,741,0
|
|
20240613,191600,32886965,741,741,741,741,0
|
|
20240613,191500,32886965,741,741,741,741,0
|
|
20240613,191400,32886965,741,741,741,741,0
|
|
20240613,191300,32886965,741,741,741,741,0
|
|
20240613,191200,32886965,741,741,741,741,1736
|
|
20240613,191100,32886965,741,741,741,741,0
|
|
20240613,191000,32886965,741,741,741,741,0
|
|
20240613,190900,32886965,741,741,741,741,0
|
|
20240613,190800,32886965,741,741,741,741,0
|
|
20240613,190700,32886965,741,741,741,741,0
|
|
20240613,190600,32886965,741,741,741,741,0
|
|
20240613,190500,32886965,741,741,741,741,0
|
|
20240613,190400,32886965,741,741,741,741,0
|
|
20240613,190300,32886965,741,741,741,741,0
|
|
20240613,190200,32886965,741,741,741,741,0
|
|
20240613,190100,32886965,741,741,741,741,0
|
|
20240613,190000,32886965,741,741,741,741,0
|
|
20240613,185900,32886965,741,741,741,741,0
|
|
20240613,185800,32886965,741,741,741,741,0
|
|
20240613,185700,32886965,741,741,741,741,0
|
|
20240613,185600,32886965,741,741,741,741,0
|
|
20240613,185500,32886965,741,741,741,741,0
|
|
20240613,185400,32886965,741,741,741,741,0
|
|
20240613,185300,32886965,741,741,741,741,0
|
|
20240613,185200,32886965,741,741,741,741,0
|
|
20240613,185100,32886965,741,741,741,741,0
|
|
20240613,185000,32886965,741,741,741,741,0
|
|
20240613,184900,32886965,741,741,741,741,0
|
|
20240613,184800,32886965,741,741,741,741,0
|
|
20240613,184700,32886965,741,741,741,741,0
|
|
20240613,184600,32886965,741,741,741,741,0
|
|
20240613,184500,32886965,741,741,741,741,0
|
|
20240613,184400,32886965,741,741,741,741,0
|
|
20240613,184300,32886965,741,741,741,741,0
|
|
20240613,184200,32886965,741,741,741,741,1736
|
|
20240613,184100,32886965,741,741,741,741,0
|
|
20240613,184000,32886965,741,741,741,741,0
|
|
20240613,183900,32886965,741,741,741,741,0
|
|
20240613,183800,32886965,741,741,741,741,0
|
|
20240613,183700,32886965,741,741,741,741,0
|
|
20240613,183600,32886965,741,741,741,741,0
|
|
20240613,183500,32886965,741,741,741,741,0
|
|
20240613,183400,32886965,741,741,741,741,0
|
|
20240613,183300,32886965,741,741,741,741,0
|
|
20240613,183200,32886965,741,741,741,741,0
|
|
20240613,183100,32886965,741,741,741,741,0
|
|
20240613,183000,32886965,741,741,741,741,0
|
|
20240613,182900,32886965,741,741,741,741,0
|
|
20240613,182800,32886965,741,741,741,741,0
|
|
20240613,182700,32886965,741,741,741,741,0
|
|
20240613,182600,32886965,741,741,741,741,0
|
|
20240613,182500,32886965,741,741,741,741,0
|
|
20240613,182400,32886965,741,741,741,741,0
|
|
20240613,182300,32886965,741,741,741,741,0
|
|
20240613,182200,32886965,741,741,741,741,0
|
|
20240613,182100,32886965,741,741,741,741,0
|
|
20240613,182000,32886965,741,741,741,741,0
|
|
20240613,181900,32886965,741,741,741,741,0
|
|
20240613,181800,32886965,741,741,741,741,0
|
|
20240613,181700,32886965,741,741,741,741,0
|
|
20240613,181600,32886965,741,741,741,741,0
|
|
20240613,181500,32886965,741,741,741,741,0
|
|
20240613,181400,32886965,741,741,741,741,0
|
|
20240613,181300,32886965,741,741,741,741,0
|
|
20240613,181200,32886965,741,741,741,741,1736
|
|
20240613,181100,32886965,741,741,741,741,0
|
|
20240613,181000,32886965,741,741,741,741,0
|
|
20240613,180900,32886965,741,741,741,741,0
|
|
20240613,180800,32886965,741,741,741,741,0
|
|
20240613,180700,32886965,741,741,741,741,0
|
|
20240613,180600,32886965,741,741,741,741,0
|
|
20240613,180500,32886965,741,741,741,741,0
|
|
20240613,180400,32886965,741,741,741,741,0
|
|
20240613,180300,32886965,741,741,741,741,0
|
|
20240613,180200,32886965,741,741,741,741,0
|
|
20240613,180100,32886965,741,741,741,741,0
|
|
20240613,180000,32886965,741,741,741,741,0
|
|
20240613,175900,32886965,741,741,741,741,0
|
|
20240613,175800,32886965,741,741,741,741,0
|
|
20240613,175700,32886965,741,741,741,741,0
|
|
20240613,175600,32886965,741,741,741,741,0
|
|
20240613,175500,32886965,741,741,741,741,0
|
|
20240613,175400,32886965,741,741,741,741,0
|
|
20240613,175300,32886965,741,741,741,741,0
|
|
20240613,175200,32886965,741,741,741,741,0
|
|
20240613,175100,32886965,741,741,741,741,0
|
|
20240613,175000,32886965,741,741,741,741,0
|
|
20240613,174900,32886965,741,741,741,741,0
|
|
20240613,174800,32886965,741,741,741,741,0
|
|
20240613,174700,32886965,741,741,741,741,0
|
|
20240613,174600,32886965,741,741,741,741,0
|
|
20240613,174500,32886965,741,741,741,741,0
|
|
20240613,174400,32886965,741,741,741,741,0
|
|
20240613,174300,32886965,741,741,741,741,0
|
|
20240613,174200,32886965,741,741,741,741,1736
|
|
20240613,174100,32886965,741,741,741,741,0
|
|
20240613,174000,32886965,741,741,741,741,0
|
|
20240613,173900,32886965,741,741,741,741,0
|
|
20240613,173800,32886965,741,741,741,741,0
|
|
20240613,173700,32886965,741,741,741,741,0
|
|
20240613,173600,32886965,741,741,741,741,0
|
|
20240613,173500,32886965,741,741,741,741,0
|
|
20240613,173400,32886965,741,741,741,741,0
|
|
20240613,173300,32886965,741,741,741,741,0
|
|
20240613,173200,32886965,741,741,741,741,0
|
|
20240613,173100,32886965,741,741,741,741,0
|
|
20240613,173000,32886965,741,741,741,741,0
|
|
20240613,172900,32886965,741,741,741,741,0
|
|
20240613,172800,32886965,741,741,741,741,0
|
|
20240613,172700,32886965,741,741,741,741,0
|
|
20240613,172600,32886965,741,741,741,741,0
|
|
20240613,172500,32886965,741,741,741,741,0
|
|
20240613,172400,32886965,741,741,741,741,0
|
|
20240613,172300,32886965,741,741,741,741,0
|
|
20240613,172200,32886965,741,741,741,741,0
|
|
20240613,172100,32886965,741,741,741,741,0
|
|
20240613,172000,32886965,741,741,741,741,0
|
|
20240613,171900,32886965,741,741,741,741,0
|
|
20240613,171800,32886965,741,741,741,741,0
|
|
20240613,171700,32886965,741,741,741,741,0
|
|
20240613,171600,32886965,741,741,741,741,0
|
|
20240613,171500,32886965,741,741,741,741,0
|
|
20240613,171400,32886965,741,741,741,741,0
|
|
20240613,171300,32886965,741,741,741,741,0
|
|
20240613,171200,32886965,741,741,741,741,1736
|
|
20240613,171100,32886965,741,741,741,741,0
|
|
20240613,171000,32886965,741,741,741,741,0
|
|
20240613,170900,32886965,741,741,741,741,0
|
|
20240613,170800,32886965,741,741,741,741,0
|
|
20240613,170700,32886965,741,741,741,741,0
|
|
20240613,170600,32886965,741,741,741,741,0
|
|
20240613,170500,32886965,741,741,741,741,0
|
|
20240613,170400,32886965,741,741,741,741,0
|
|
20240613,170300,32886965,741,741,741,741,0
|
|
20240613,170200,32886965,741,741,741,741,0
|
|
20240613,170100,32886965,741,741,741,741,0
|
|
20240613,170000,32886965,741,741,741,741,0
|
|
20240613,165900,32886965,741,741,741,741,0
|
|
20240613,165800,32886965,741,741,741,741,0
|
|
20240613,165700,32886965,741,741,741,741,0
|
|
20240613,165600,32886965,741,741,741,741,0
|
|
20240613,165500,32886965,741,741,741,741,0
|
|
20240613,165400,32886965,741,741,741,741,0
|
|
20240613,165300,32886965,741,741,741,741,0
|
|
20240613,165200,32886965,741,741,741,741,0
|
|
20240613,165100,32886965,741,741,741,741,0
|
|
20240613,165000,32886965,741,741,741,741,0
|
|
20240613,164900,32886965,741,741,741,741,0
|
|
20240613,164800,32886965,741,741,741,741,0
|
|
20240613,164700,32886965,741,741,741,741,0
|
|
20240613,164600,32886965,741,741,741,741,0
|
|
20240613,164500,32886965,741,741,741,741,0
|
|
20240613,164400,32886965,741,741,741,741,0
|
|
20240613,164300,32886965,741,741,741,741,0
|
|
20240613,164200,32886965,741,741,741,741,1736
|
|
20240613,164100,32886965,741,741,741,741,0
|
|
20240613,164000,32886965,741,741,741,741,0
|
|
20240613,163900,32886965,741,741,741,741,0
|
|
20240613,163800,32886965,741,741,741,741,0
|
|
20240613,163700,32886965,741,741,741,741,0
|
|
20240613,163600,32886965,741,741,741,741,0
|
|
20240613,163500,32886965,741,741,741,741,0
|
|
20240613,163400,32886965,741,741,741,741,0
|
|
20240613,163300,32886965,741,741,741,741,0
|
|
20240613,163200,32886965,741,741,741,741,0
|
|
20240613,163100,32886965,741,741,741,741,0
|
|
20240613,163000,32886965,741,741,741,741,0
|
|
20240613,162900,32886965,741,741,741,741,0
|
|
20240613,162800,32886965,741,741,741,741,0
|
|
20240613,162700,32886965,741,741,741,741,0
|
|
20240613,162600,32886965,741,741,741,741,0
|
|
20240613,162500,32886965,741,741,741,741,0
|
|
20240613,162400,32886965,741,741,741,741,0
|
|
20240613,162300,32886965,741,741,741,741,0
|
|
20240613,162200,32886965,741,741,741,741,0
|
|
20240613,162100,32886965,741,741,741,741,0
|
|
20240613,162000,32886965,741,741,741,741,0
|
|
20240613,161900,32886965,741,741,741,741,0
|
|
20240613,161800,32886965,741,741,741,741,0
|
|
20240613,161700,32886965,741,741,741,741,0
|
|
20240613,161600,32886965,741,741,741,741,0
|
|
20240613,161500,32886965,741,741,741,741,0
|
|
20240613,161400,32886965,741,741,741,741,0
|
|
20240613,161300,32886965,741,741,741,741,0
|
|
20240613,161200,32886965,741,741,741,741,1736
|
|
20240613,161100,32886965,741,741,741,741,0
|
|
20240613,161000,32886965,741,741,741,741,0
|
|
20240613,160900,32886965,741,741,741,741,0
|
|
20240613,160800,32886965,741,741,741,741,0
|
|
20240613,160700,32886965,741,741,741,741,0
|
|
20240613,160600,32886965,741,741,741,741,0
|
|
20240613,160500,32886965,741,741,741,741,0
|
|
20240613,160400,32886965,741,741,741,741,0
|
|
20240613,160300,32886965,741,741,741,741,0
|
|
20240613,160200,32886965,741,741,741,741,0
|
|
20240613,160100,32886965,741,741,741,741,0
|
|
20240613,160000,32886965,741,741,741,741,0
|
|
20240613,155900,32886965,741,741,741,741,0
|
|
20240613,155800,32886965,741,741,741,741,0
|
|
20240613,155700,32886965,741,741,741,741,0
|
|
20240613,155600,32886965,741,741,741,741,0
|
|
20240613,155500,32886965,741,741,741,741,0
|
|
20240613,155400,32886965,741,741,741,741,0
|
|
20240613,155300,32886965,741,741,741,741,0
|
|
20240613,155200,32886965,741,741,741,741,0
|
|
20240613,155100,32886965,741,741,741,741,0
|
|
20240613,155000,32886965,741,741,741,741,0
|
|
20240613,154900,32886965,741,741,741,741,0
|
|
20240613,154800,32886965,741,741,741,741,0
|
|
20240613,154700,32886965,741,741,741,741,0
|
|
20240613,154600,32886965,741,741,741,741,0
|
|
20240613,154500,32886965,741,741,741,741,0
|
|
20240613,154400,32886965,741,741,741,741,0
|
|
20240613,154300,32886965,741,741,741,741,0
|
|
20240613,154200,32886965,741,741,741,741,1736
|
|
20240613,154100,32886965,741,741,741,741,0
|
|
20240613,154000,32886965,741,741,741,741,0
|
|
20240613,153900,32886965,741,741,741,741,0
|
|
20240613,153800,32886965,741,741,741,741,0
|
|
20240613,153700,32886965,741,741,741,741,0
|
|
20240613,153600,32886965,741,741,741,741,0
|
|
20240613,153500,32886965,741,741,741,741,0
|
|
20240613,153400,32886965,741,741,741,741,0
|
|
20240613,153300,32886965,741,741,741,741,0
|
|
20240613,153200,32886965,741,741,741,741,0
|
|
20240613,153100,32886965,741,741,741,741,0
|
|
20240613,153000,32886965,741,741,741,741,1736
|
|
20240613,152900,31600589,739,739,739,739,0
|
|
20240613,152800,31600589,739,739,739,739,0
|
|
20240613,152700,31600589,739,739,739,739,0
|
|
20240613,152600,31600589,739,739,739,739,0
|
|
20240613,152500,31600589,739,739,739,739,0
|
|
20240613,152400,31600589,739,739,739,739,0
|
|
20240613,152300,31600589,739,739,739,739,0
|
|
20240613,152200,31600589,739,739,739,739,0
|
|
20240613,152100,31600589,739,739,739,739,0
|
|
20240613,152000,31600589,739,739,739,739,0
|
|
20240613,151900,31600589,739,740,740,739,113
|
|
20240613,151800,31516970,740,740,740,740,119
|
|
20240613,151700,31428910,739,739,739,739,0
|
|
20240613,151600,31428910,739,739,739,739,0
|
|
20240613,151500,31428910,739,739,739,739,247
|
|
20240613,151400,31246377,740,740,740,740,1128
|
|
20240613,151300,30411657,741,741,741,741,0
|
|
20240613,151200,30411657,741,741,741,741,0
|
|
20240613,151100,30411657,741,741,741,741,0
|
|
20240613,151000,30411657,741,741,741,741,0
|
|
20240613,150900,30411657,741,741,741,741,0
|
|
20240613,150800,30411657,741,741,741,741,0
|
|
20240613,150700,30411657,741,741,741,741,0
|
|
20240613,150600,30411657,741,741,741,741,0
|
|
20240613,150500,30411657,741,741,741,741,0
|
|
20240613,150400,30411657,741,741,741,741,0
|
|
20240613,150300,30411657,741,741,741,741,0
|
|
20240613,150200,30411657,741,741,741,741,0
|
|
20240613,150100,30411657,741,741,741,741,0
|
|
20240613,150000,30411657,741,741,741,741,0
|
|
20240613,145900,30411657,741,741,741,741,0
|
|
20240613,145800,30411657,741,741,741,741,81
|
|
20240613,145700,30351636,740,740,740,740,0
|
|
20240613,145600,30351636,740,740,740,740,0
|
|
20240613,145500,30351636,740,740,740,740,0
|
|
20240613,145400,30351636,740,740,740,740,0
|
|
20240613,145300,30351636,740,740,740,740,300
|
|
20240613,145200,30129636,741,741,741,741,1987
|
|
20240613,145100,28657269,741,741,741,741,0
|
|
20240613,145000,28657269,741,741,741,741,41
|
|
20240613,144900,28626888,741,741,741,741,0
|
|
20240613,144800,28626888,741,741,741,741,0
|
|
20240613,144700,28626888,741,741,741,741,0
|
|
20240613,144600,28626888,741,741,741,741,0
|
|
20240613,144500,28626888,741,741,741,741,0
|
|
20240613,144400,28626888,741,741,741,741,0
|
|
20240613,144300,28626888,741,741,741,741,0
|
|
20240613,144200,28626888,741,741,741,741,0
|
|
20240613,144100,28626888,741,741,741,741,41
|
|
20240613,144000,28596507,741,741,741,741,0
|
|
20240613,143900,28596507,741,741,741,741,0
|
|
20240613,143800,28596507,741,741,741,741,0
|
|
20240613,143700,28596507,741,741,741,741,0
|
|
20240613,143600,28596507,741,741,741,741,41
|
|
20240613,143500,28566126,741,741,741,741,0
|
|
20240613,143400,28566126,741,741,741,741,0
|
|
20240613,143300,28566126,741,741,741,741,41
|
|
20240613,143200,28535745,741,741,741,741,0
|
|
20240613,143100,28535745,741,741,741,741,0
|
|
20240613,143000,28535745,741,741,741,741,0
|
|
20240613,142900,28535745,741,741,741,741,0
|
|
20240613,142800,28535745,741,741,741,741,41
|
|
20240613,142700,28505364,740,740,740,740,300
|
|
20240613,142600,28283364,740,740,740,740,0
|
|
20240613,142500,28283364,740,740,740,740,0
|
|
20240613,142400,28283364,740,740,740,740,0
|
|
20240613,142300,28283364,740,740,740,740,0
|
|
20240613,142200,28283364,740,740,740,740,3808
|
|
20240613,142100,25465444,740,740,740,740,10
|
|
20240613,142000,25458044,740,740,740,740,0
|
|
20240613,141900,25458044,740,740,740,740,0
|
|
20240613,141800,25458044,740,740,740,740,0
|
|
20240613,141700,25458044,740,740,740,740,0
|
|
20240613,141600,25458044,740,740,740,740,41
|
|
20240613,141500,25427704,740,740,740,740,0
|
|
20240613,141400,25427704,740,740,740,740,0
|
|
20240613,141300,25427704,740,740,740,740,0
|
|
20240613,141200,25427704,740,740,740,740,0
|
|
20240613,141100,25427704,740,740,740,740,41
|
|
20240613,141000,25397364,740,740,740,740,0
|
|
20240613,140900,25397364,740,740,740,740,100
|
|
20240613,140800,25323364,740,740,740,740,0
|
|
20240613,140700,25323364,740,740,740,740,0
|
|
20240613,140600,25323364,740,740,740,740,41
|
|
20240613,140500,25293024,740,740,740,740,0
|
|
20240613,140400,25293024,740,740,740,740,233
|
|
20240613,140300,25120604,741,741,741,741,0
|
|
20240613,140200,25120604,741,741,741,741,0
|
|
20240613,140100,25120604,741,741,741,741,41
|
|
20240613,140000,25090223,741,741,741,741,0
|
|
20240613,135900,25090223,741,741,741,741,0
|
|
20240613,135800,25090223,741,741,741,741,40
|
|
20240613,135700,25060583,741,741,741,741,0
|
|
20240613,135600,25060583,741,741,741,741,0
|
|
20240613,135500,25060583,741,741,741,741,0
|
|
20240613,135400,25060583,741,741,741,741,41
|
|
20240613,135300,25030202,741,741,741,741,0
|
|
20240613,135200,25030202,741,741,741,741,0
|
|
20240613,135100,25030202,741,741,741,741,0
|
|
20240613,135000,25030202,741,741,741,741,0
|
|
20240613,134900,25030202,741,741,741,741,0
|
|
20240613,134800,25030202,741,741,741,741,0
|
|
20240613,134700,25030202,741,741,741,741,1
|
|
20240613,134600,25029461,741,741,741,741,82
|
|
20240613,134500,24968699,741,741,741,741,0
|
|
20240613,134400,24968699,741,741,741,741,0
|
|
20240613,134300,24968699,741,741,741,741,0
|
|
20240613,134200,24968699,741,741,741,741,0
|
|
20240613,134100,24968699,741,741,741,741,0
|
|
20240613,134000,24968699,741,741,741,741,0
|
|
20240613,133900,24968699,741,741,741,741,0
|
|
20240613,133800,24968699,741,741,741,741,0
|
|
20240613,133700,24968699,741,741,741,741,0
|
|
20240613,133600,24968699,741,741,741,741,41
|
|
20240613,133500,24938318,741,741,741,741,0
|
|
20240613,133400,24938318,741,741,741,741,41
|
|
20240613,133300,24907937,741,741,741,741,0
|
|
20240613,133200,24907937,741,741,741,741,0
|
|
20240613,133100,24907937,741,741,741,741,0
|
|
20240613,133000,24907937,741,741,741,741,0
|
|
20240613,132900,24907937,741,741,741,741,0
|
|
20240613,132800,24907937,741,740,741,740,2890
|
|
20240613,132700,22769214,740,740,740,740,0
|
|
20240613,132600,22769214,740,739,740,739,444
|
|
20240613,132500,22441087,739,739,739,739,0
|
|
20240613,132400,22441087,739,739,739,739,0
|
|
20240613,132300,22441087,739,739,739,739,0
|
|
20240613,132200,22441087,739,739,739,739,0
|
|
20240613,132100,22441087,739,739,739,739,0
|
|
20240613,132000,22441087,739,739,739,739,0
|
|
20240613,131900,22441087,739,739,739,739,0
|
|
20240613,131800,22441087,739,739,739,739,0
|
|
20240613,131700,22441087,739,739,739,739,0
|
|
20240613,131600,22441087,739,739,739,739,452
|
|
20240613,131500,22107059,740,740,740,740,1
|
|
20240613,131400,22106319,740,740,740,740,1
|
|
20240613,131300,22105579,740,740,740,740,82
|
|
20240613,131200,22044899,740,740,740,740,0
|
|
20240613,131100,22044899,740,740,740,740,0
|
|
20240613,131000,22044899,740,740,740,740,0
|
|
20240613,130900,22044899,740,740,740,740,41
|
|
20240613,130800,22014559,740,740,740,740,0
|
|
20240613,130700,22014559,740,740,740,740,0
|
|
20240613,130600,22014559,740,740,740,740,0
|
|
20240613,130500,22014559,740,740,740,740,0
|
|
20240613,130400,22014559,740,740,740,740,0
|
|
20240613,130300,22014559,740,740,740,740,0
|
|
20240613,130200,22014559,740,740,740,740,0
|
|
20240613,130100,22014559,740,740,740,740,1
|
|
20240613,130000,22013819,740,740,740,740,0
|
|
20240613,125900,22013819,740,740,740,740,0
|
|
20240613,125800,22013819,740,740,740,740,41
|
|
20240613,125700,21983479,740,740,740,740,0
|
|
20240613,125600,21983479,740,740,740,740,0
|
|
20240613,125500,21983479,740,740,740,740,0
|
|
20240613,125400,21983479,740,740,740,740,0
|
|
20240613,125300,21983479,740,740,740,740,0
|
|
20240613,125200,21983479,740,740,740,740,0
|
|
20240613,125100,21983479,740,740,740,740,41
|
|
20240613,125000,21953139,741,741,741,741,0
|
|
20240613,124900,21953139,741,741,741,741,0
|
|
20240613,124800,21953139,741,741,741,741,0
|
|
20240613,124700,21953139,741,741,741,741,0
|
|
20240613,124600,21953139,741,740,741,740,82
|
|
20240613,124500,21892418,741,741,741,741,0
|
|
20240613,124400,21892418,741,741,741,741,41
|
|
20240613,124300,21862037,741,741,741,741,0
|
|
20240613,124200,21862037,741,741,741,741,0
|
|
20240613,124100,21862037,741,741,741,741,0
|
|
20240613,124000,21862037,741,741,741,741,0
|
|
20240613,123900,21862037,741,741,741,741,0
|
|
20240613,123800,21862037,741,741,741,741,0
|
|
20240613,123700,21862037,741,741,741,741,0
|
|
20240613,123600,21862037,741,741,741,741,0
|
|
20240613,123500,21862037,741,741,741,741,42
|
|
20240613,123400,21830915,741,741,741,741,0
|
|
20240613,123300,21830915,741,741,741,741,101
|
|
20240613,123200,21756074,742,742,742,742,0
|
|
20240613,123100,21756074,742,742,742,742,41
|
|
20240613,123000,21725652,742,742,742,742,0
|
|
20240613,122900,21725652,742,742,742,742,0
|
|
20240613,122800,21725652,742,742,742,742,41
|
|
20240613,122700,21695230,742,742,742,742,0
|
|
20240613,122600,21695230,742,742,742,742,0
|
|
20240613,122500,21695230,742,742,742,742,33
|
|
20240613,122400,21670744,742,742,742,742,0
|
|
20240613,122300,21670744,742,742,742,742,0
|
|
20240613,122200,21670744,742,742,742,742,0
|
|
20240613,122100,21670744,742,742,742,742,41
|
|
20240613,122000,21640322,742,742,742,742,0
|
|
20240613,121900,21640322,742,742,742,742,0
|
|
20240613,121800,21640322,742,742,742,742,100
|
|
20240613,121700,21566122,742,742,742,742,0
|
|
20240613,121600,21566122,742,742,742,742,205
|
|
20240613,121500,21414012,740,740,740,740,0
|
|
20240613,121400,21414012,740,740,740,740,0
|
|
20240613,121300,21414012,740,740,740,740,0
|
|
20240613,121200,21414012,740,740,740,740,175
|
|
20240613,121100,21284512,741,741,741,741,0
|
|
20240613,121000,21284512,741,741,741,741,0
|
|
20240613,120900,21284512,741,741,741,741,0
|
|
20240613,120800,21284512,741,741,741,741,0
|
|
20240613,120700,21284512,741,741,741,741,0
|
|
20240613,120600,21284512,741,741,741,741,0
|
|
20240613,120500,21284512,741,741,741,741,0
|
|
20240613,120400,21284512,741,741,741,741,0
|
|
20240613,120300,21284512,741,741,741,741,0
|
|
20240613,120200,21284512,741,741,741,741,0
|
|
20240613,120100,21284512,741,741,741,741,0
|
|
20240613,120000,21284512,741,741,741,741,0
|
|
20240613,115900,21284512,741,741,741,741,0
|
|
20240613,115800,21284512,741,743,743,741,45
|
|
20240613,115700,21251159,739,739,739,739,0
|
|
20240613,115600,21251159,739,739,739,739,0
|
|
20240613,115500,21251159,739,739,739,739,0
|
|
20240613,115400,21251159,739,739,739,739,0
|
|
20240613,115300,21251159,739,739,739,739,0
|
|
20240613,115200,21251159,739,739,739,739,0
|
|
20240613,115100,21251159,739,739,739,739,0
|
|
20240613,115000,21251159,739,741,741,739,645
|
|
20240613,114900,20774144,742,742,742,742,0
|
|
20240613,114800,20774144,742,742,742,742,0
|
|
20240613,114700,20774144,742,742,742,742,0
|
|
20240613,114600,20774144,742,742,742,742,41
|
|
20240613,114500,20743722,741,741,741,741,0
|
|
20240613,114400,20743722,741,741,741,741,0
|
|
20240613,114300,20743722,741,741,741,741,0
|
|
20240613,114200,20743722,741,741,741,741,0
|
|
20240613,114100,20743722,741,741,741,741,0
|
|
20240613,114000,20743722,741,741,741,741,0
|
|
20240613,113900,20743722,741,741,741,741,0
|
|
20240613,113800,20743722,741,741,741,741,0
|
|
20240613,113700,20743722,741,741,741,741,0
|
|
20240613,113600,20743722,741,741,741,741,0
|
|
20240613,113500,20743722,741,741,741,741,71
|
|
20240613,113400,20691111,741,741,741,741,0
|
|
20240613,113300,20691111,741,741,741,741,0
|
|
20240613,113200,20691111,741,741,741,741,500
|
|
20240613,113100,20320611,741,741,741,741,0
|
|
20240613,113000,20320611,741,741,741,741,0
|
|
20240613,112900,20320611,741,741,741,741,0
|
|
20240613,112800,20320611,741,741,741,741,0
|
|
20240613,112700,20320611,741,741,741,741,0
|
|
20240613,112600,20320611,741,741,741,741,0
|
|
20240613,112500,20320611,741,741,741,741,0
|
|
20240613,112400,20320611,741,741,741,741,0
|
|
20240613,112300,20320611,741,741,741,741,0
|
|
20240613,112200,20320611,741,741,741,741,0
|
|
20240613,112100,20320611,741,741,741,741,41
|
|
20240613,112000,20290230,741,741,741,741,41
|
|
20240613,111900,20259849,744,744,744,744,1
|
|
20240613,111800,20259105,744,744,744,744,0
|
|
20240613,111700,20259105,744,744,744,744,0
|
|
20240613,111600,20259105,744,744,744,744,0
|
|
20240613,111500,20259105,744,744,744,744,0
|
|
20240613,111400,20259105,744,744,744,744,1
|
|
20240613,111300,20258361,740,740,740,740,0
|
|
20240613,111200,20258361,740,740,740,740,8030
|
|
20240613,111100,14316161,740,740,740,740,41
|
|
20240613,111000,14285821,740,740,740,740,0
|
|
20240613,110900,14285821,740,740,740,740,0
|
|
20240613,110800,14285821,740,740,740,740,41
|
|
20240613,110700,14255481,739,739,739,739,0
|
|
20240613,110600,14255481,739,739,739,739,0
|
|
20240613,110500,14255481,739,739,739,739,0
|
|
20240613,110400,14255481,739,739,739,739,0
|
|
20240613,110300,14255481,739,739,739,739,0
|
|
20240613,110200,14255481,739,739,739,739,0
|
|
20240613,110100,14255481,739,739,739,739,41
|
|
20240613,110000,14225182,740,740,740,740,0
|
|
20240613,105900,14225182,740,739,740,739,638
|
|
20240613,105800,13753659,738,738,738,738,0
|
|
20240613,105700,13753659,738,738,738,738,0
|
|
20240613,105600,13753659,738,738,738,738,528
|
|
20240613,105500,13363995,739,739,739,739,0
|
|
20240613,105400,13363995,739,739,739,739,0
|
|
20240613,105300,13363995,739,739,739,739,41
|
|
20240613,105200,13333696,740,740,740,740,0
|
|
20240613,105100,13333696,740,740,740,740,0
|
|
20240613,105000,13333696,740,740,740,740,103
|
|
20240613,104900,13257476,737,737,737,737,0
|
|
20240613,104800,13257476,737,739,739,737,435
|
|
20240613,104700,12936478,740,740,740,740,0
|
|
20240613,104600,12936478,740,739,740,739,1041
|
|
20240613,104500,12167138,740,740,740,740,497
|
|
20240613,104400,11799358,740,740,740,740,55
|
|
20240613,104300,11758658,740,740,740,740,0
|
|
20240613,104200,11758658,740,740,740,740,2
|
|
20240613,104100,11757178,740,740,740,740,41
|
|
20240613,104000,11726838,740,740,740,740,1140
|
|
20240613,103900,10883238,745,740,745,740,2
|
|
20240613,103800,10881753,740,742,742,740,414
|
|
20240613,103700,10575229,745,745,745,745,0
|
|
20240613,103600,10575229,745,745,745,745,0
|
|
20240613,103500,10575229,745,745,745,745,0
|
|
20240613,103400,10575229,745,745,745,745,0
|
|
20240613,103300,10575229,745,745,745,745,0
|
|
20240613,103200,10575229,745,745,745,745,0
|
|
20240613,103100,10575229,745,745,745,745,25
|
|
20240613,103000,10556604,745,745,745,745,0
|
|
20240613,102900,10556604,745,745,745,745,0
|
|
20240613,102800,10556604,745,745,745,740,1415
|
|
20240613,102700,9504280,745,745,745,745,0
|
|
20240613,102600,9504280,745,745,745,745,0
|
|
20240613,102500,9504280,745,745,745,745,2
|
|
20240613,102400,9502790,745,745,745,745,2
|
|
20240613,102300,9501300,743,743,743,743,0
|
|
20240613,102200,9501300,743,743,743,743,1
|
|
20240613,102100,9500557,745,745,745,745,0
|
|
20240613,102000,9500557,745,745,745,745,0
|
|
20240613,101900,9500557,745,745,745,745,1
|
|
20240613,101800,9499812,740,740,740,740,0
|
|
20240613,101700,9499812,740,740,740,740,414
|
|
20240613,101600,9193452,745,745,745,745,1
|
|
20240613,101500,9192707,741,741,741,741,0
|
|
20240613,101400,9192707,741,741,741,741,0
|
|
20240613,101300,9192707,741,745,745,741,4001
|
|
20240613,101200,6227962,745,745,745,745,0
|
|
20240613,101100,6227962,745,745,745,745,0
|
|
20240613,101000,6227962,745,745,745,745,0
|
|
20240613,100900,6227962,745,745,745,745,0
|
|
20240613,100800,6227962,745,745,745,745,2
|
|
20240613,100700,6226472,741,742,742,741,414
|
|
20240613,100600,5919657,746,746,746,746,0
|
|
20240613,100500,5919657,746,746,746,746,0
|
|
20240613,100400,5919657,746,746,746,746,0
|
|
20240613,100300,5919657,746,746,746,746,3
|
|
20240613,100200,5917419,746,746,746,746,10
|
|
20240613,100100,5909959,746,746,746,746,0
|
|
20240613,100000,5909959,746,746,746,746,0
|
|
20240613,095900,5909959,746,746,746,746,0
|
|
20240613,095800,5909959,746,746,746,746,26
|
|
20240613,095700,5890563,746,744,746,740,418
|
|
20240613,095600,5580543,746,746,746,746,10
|
|
20240613,095500,5573083,746,746,746,746,82
|
|
20240613,095400,5511911,746,744,746,744,60
|
|
20240613,095300,5467265,744,743,744,743,140
|
|
20240613,095200,5363204,743,743,743,743,1
|
|
20240613,095100,5362461,744,744,744,744,0
|
|
20240613,095000,5362461,744,744,744,744,0
|
|
20240613,094900,5362461,744,744,744,744,0
|
|
20240613,094800,5362461,744,744,744,744,6
|
|
20240613,094700,5357997,744,744,744,744,1
|
|
20240613,094600,5357253,738,743,743,738,414
|
|
20240613,094500,5051073,742,742,742,742,15
|
|
20240613,094400,5039943,744,744,744,744,0
|
|
20240613,094300,5039943,744,744,744,744,0
|
|
20240613,094200,5039943,744,744,744,744,1
|
|
20240613,094100,5039199,742,742,742,742,0
|
|
20240613,094000,5039199,742,742,742,742,15
|
|
20240613,093900,5028069,742,742,742,742,0
|
|
20240613,093800,5028069,742,742,742,742,41
|
|
20240613,093700,4997647,741,741,741,741,120
|
|
20240613,093600,4908727,741,742,742,741,414
|
|
20240613,093500,4601878,743,743,743,743,123
|
|
20240613,093400,4510489,744,744,744,744,0
|
|
20240613,093300,4510489,744,744,744,744,0
|
|
20240613,093200,4510489,744,744,744,744,18
|
|
20240613,093100,4497097,744,744,744,744,0
|
|
20240613,093000,4497097,744,744,744,744,0
|
|
20240613,092900,4497097,744,744,744,744,0
|
|
20240613,092800,4497097,744,744,744,744,0
|
|
20240613,092700,4497097,744,744,744,744,0
|
|
20240613,092600,4497097,744,744,744,744,874
|
|
20240613,092500,3846841,744,744,744,744,0
|
|
20240613,092400,3846841,744,744,744,744,0
|
|
20240613,092300,3846841,744,744,744,744,1000
|
|
20240613,092200,3102841,746,746,746,746,0
|
|
20240613,092100,3102841,746,746,746,746,1
|
|
20240613,092000,3102095,747,747,747,747,0
|
|
20240613,091900,3102095,747,747,747,747,0
|
|
20240613,091800,3102095,747,747,747,747,0
|
|
20240613,091700,3102095,747,747,747,747,0
|
|
20240613,091600,3102095,747,747,747,747,0
|
|
20240613,091500,3102095,747,744,747,744,428
|
|
20240613,091400,2783621,747,745,747,745,223
|
|
20240613,091300,2617483,744,743,744,743,200
|
|
20240613,091200,2468698,744,744,744,744,0
|
|
20240613,091100,2468698,744,744,744,744,0
|
|
20240613,091000,2468698,744,744,744,744,0
|
|
20240613,090900,2468698,744,744,744,744,0
|
|
20240613,090800,2468698,744,744,744,744,0
|
|
20240613,090700,2468698,744,744,744,744,1
|
|
20240613,090600,2467954,738,743,743,738,2750
|
|
20240613,090500,438440,737,747,747,737,414
|
|
20240613,090400,132571,751,751,751,751,0
|
|
20240613,090300,132571,751,747,751,747,9
|
|
20240613,090200,125844,749,749,749,749,0
|
|
20240613,090100,125844,749,749,749,749,50
|
|
20240613,090000,88394,751,749,751,749,118
|