676 lines
28 KiB
CSV
676 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201300,58166761,740,740,740,740,482
|
|
20240617,201200,58166761,740,740,740,740,0
|
|
20240617,201100,58166761,740,740,740,740,0
|
|
20240617,201000,58166761,740,740,740,740,0
|
|
20240617,200900,58166761,740,740,740,740,0
|
|
20240617,200800,58166761,740,740,740,740,0
|
|
20240617,200700,58166761,740,740,740,740,0
|
|
20240617,200600,58166761,740,740,740,740,0
|
|
20240617,200500,58166761,740,740,740,740,0
|
|
20240617,200400,58166761,740,740,740,740,0
|
|
20240617,200300,58166761,740,740,740,740,0
|
|
20240617,200200,58166761,740,740,740,740,0
|
|
20240617,200100,58166761,740,740,740,740,0
|
|
20240617,200000,58166761,740,740,740,740,0
|
|
20240617,195900,58166761,740,740,740,740,0
|
|
20240617,195800,58166761,740,740,740,740,0
|
|
20240617,195700,58166761,740,740,740,740,0
|
|
20240617,195600,58166761,740,740,740,740,0
|
|
20240617,195500,58166761,740,740,740,740,0
|
|
20240617,195400,58166761,740,740,740,740,0
|
|
20240617,195300,58166761,740,740,740,740,0
|
|
20240617,195200,58166761,740,740,740,740,0
|
|
20240617,195100,58166761,740,740,740,740,0
|
|
20240617,195000,58166761,740,740,740,740,0
|
|
20240617,194900,58166761,740,740,740,740,0
|
|
20240617,194800,58166761,740,740,740,740,0
|
|
20240617,194700,58166761,740,740,740,740,0
|
|
20240617,194600,58166761,740,740,740,740,0
|
|
20240617,194500,58166761,740,740,740,740,0
|
|
20240617,194400,58166761,740,740,740,740,0
|
|
20240617,194300,58166761,740,740,740,740,482
|
|
20240617,194200,58166761,740,740,740,740,0
|
|
20240617,194100,58166761,740,740,740,740,0
|
|
20240617,194000,58166761,740,740,740,740,0
|
|
20240617,193900,58166761,740,740,740,740,0
|
|
20240617,193800,58166761,740,740,740,740,0
|
|
20240617,193700,58166761,740,740,740,740,0
|
|
20240617,193600,58166761,740,740,740,740,0
|
|
20240617,193500,58166761,740,740,740,740,0
|
|
20240617,193400,58166761,740,740,740,740,0
|
|
20240617,193300,58166761,740,740,740,740,0
|
|
20240617,193200,58166761,740,740,740,740,0
|
|
20240617,193100,58166761,740,740,740,740,0
|
|
20240617,193000,58166761,740,740,740,740,0
|
|
20240617,192900,58166761,740,740,740,740,0
|
|
20240617,192800,58166761,740,740,740,740,0
|
|
20240617,192700,58166761,740,740,740,740,0
|
|
20240617,192600,58166761,740,740,740,740,0
|
|
20240617,192500,58166761,740,740,740,740,0
|
|
20240617,192400,58166761,740,740,740,740,0
|
|
20240617,192300,58166761,740,740,740,740,0
|
|
20240617,192200,58166761,740,740,740,740,0
|
|
20240617,192100,58166761,740,740,740,740,0
|
|
20240617,192000,58166761,740,740,740,740,0
|
|
20240617,191900,58166761,740,740,740,740,0
|
|
20240617,191800,58166761,740,740,740,740,0
|
|
20240617,191700,58166761,740,740,740,740,0
|
|
20240617,191600,58166761,740,740,740,740,0
|
|
20240617,191500,58166761,740,740,740,740,0
|
|
20240617,191400,58166761,740,740,740,740,0
|
|
20240617,191300,58166761,740,740,740,740,482
|
|
20240617,191200,58166761,740,740,740,740,0
|
|
20240617,191100,58166761,740,740,740,740,0
|
|
20240617,191000,58166761,740,740,740,740,0
|
|
20240617,190900,58166761,740,740,740,740,0
|
|
20240617,190800,58166761,740,740,740,740,0
|
|
20240617,190700,58166761,740,740,740,740,0
|
|
20240617,190600,58166761,740,740,740,740,0
|
|
20240617,190500,58166761,740,740,740,740,0
|
|
20240617,190400,58166761,740,740,740,740,0
|
|
20240617,190300,58166761,740,740,740,740,0
|
|
20240617,190200,58166761,740,740,740,740,0
|
|
20240617,190100,58166761,740,740,740,740,0
|
|
20240617,190000,58166761,740,740,740,740,0
|
|
20240617,185900,58166761,740,740,740,740,0
|
|
20240617,185800,58166761,740,740,740,740,0
|
|
20240617,185700,58166761,740,740,740,740,0
|
|
20240617,185600,58166761,740,740,740,740,0
|
|
20240617,185500,58166761,740,740,740,740,0
|
|
20240617,185400,58166761,740,740,740,740,0
|
|
20240617,185300,58166761,740,740,740,740,0
|
|
20240617,185200,58166761,740,740,740,740,0
|
|
20240617,185100,58166761,740,740,740,740,0
|
|
20240617,185000,58166761,740,740,740,740,0
|
|
20240617,184900,58166761,740,740,740,740,0
|
|
20240617,184800,58166761,740,740,740,740,0
|
|
20240617,184700,58166761,740,740,740,740,0
|
|
20240617,184600,58166761,740,740,740,740,0
|
|
20240617,184500,58166761,740,740,740,740,0
|
|
20240617,184400,58166761,740,740,740,740,0
|
|
20240617,184300,58166761,740,740,740,740,482
|
|
20240617,184200,58166761,740,740,740,740,0
|
|
20240617,184100,58166761,740,740,740,740,0
|
|
20240617,184000,58166761,740,740,740,740,0
|
|
20240617,183900,58166761,740,740,740,740,0
|
|
20240617,183800,58166761,740,740,740,740,0
|
|
20240617,183700,58166761,740,740,740,740,0
|
|
20240617,183600,58166761,740,740,740,740,0
|
|
20240617,183500,58166761,740,740,740,740,0
|
|
20240617,183400,58166761,740,740,740,740,0
|
|
20240617,183300,58166761,740,740,740,740,0
|
|
20240617,183200,58166761,740,740,740,740,0
|
|
20240617,183100,58166761,740,740,740,740,0
|
|
20240617,183000,58166761,740,740,740,740,0
|
|
20240617,182900,58166761,740,740,740,740,0
|
|
20240617,182800,58166761,740,740,740,740,0
|
|
20240617,182700,58166761,740,740,740,740,0
|
|
20240617,182600,58166761,740,740,740,740,0
|
|
20240617,182500,58166761,740,740,740,740,0
|
|
20240617,182400,58166761,740,740,740,740,0
|
|
20240617,182300,58166761,740,740,740,740,0
|
|
20240617,182200,58166761,740,740,740,740,0
|
|
20240617,182100,58166761,740,740,740,740,0
|
|
20240617,182000,58166761,740,740,740,740,0
|
|
20240617,181900,58166761,740,740,740,740,0
|
|
20240617,181800,58166761,740,740,740,740,0
|
|
20240617,181700,58166761,740,740,740,740,0
|
|
20240617,181600,58166761,740,740,740,740,0
|
|
20240617,181500,58166761,740,740,740,740,0
|
|
20240617,181400,58166761,740,740,740,740,0
|
|
20240617,181300,58166761,740,740,740,740,482
|
|
20240617,181200,58166761,740,740,740,740,0
|
|
20240617,181100,58166761,740,740,740,740,0
|
|
20240617,181000,58166761,740,740,740,740,0
|
|
20240617,180900,58166761,740,740,740,740,0
|
|
20240617,180800,58166761,740,740,740,740,0
|
|
20240617,180700,58166761,740,740,740,740,0
|
|
20240617,180600,58166761,740,740,740,740,0
|
|
20240617,180500,58166761,740,740,740,740,0
|
|
20240617,180400,58166761,740,740,740,740,0
|
|
20240617,180300,58166761,740,740,740,740,0
|
|
20240617,180200,58166761,740,740,740,740,0
|
|
20240617,180100,58166761,740,740,740,740,0
|
|
20240617,180000,58166761,740,740,740,740,0
|
|
20240617,175900,58166761,740,740,740,740,0
|
|
20240617,175800,58166761,740,740,740,740,0
|
|
20240617,175700,58166761,740,740,740,740,0
|
|
20240617,175600,58166761,740,740,740,740,0
|
|
20240617,175500,58166761,740,740,740,740,0
|
|
20240617,175400,58166761,740,740,740,740,0
|
|
20240617,175300,58166761,740,740,740,740,0
|
|
20240617,175200,58166761,740,740,740,740,0
|
|
20240617,175100,58166761,740,740,740,740,0
|
|
20240617,175000,58166761,740,740,740,740,0
|
|
20240617,174900,58166761,740,740,740,740,0
|
|
20240617,174800,58166761,740,740,740,740,0
|
|
20240617,174700,58166761,740,740,740,740,0
|
|
20240617,174600,58166761,740,740,740,740,0
|
|
20240617,174500,58166761,740,740,740,740,0
|
|
20240617,174400,58166761,740,740,740,740,0
|
|
20240617,174300,58166761,740,740,740,740,482
|
|
20240617,174200,58166761,740,740,740,740,0
|
|
20240617,174100,58166761,740,740,740,740,0
|
|
20240617,174000,58166761,740,740,740,740,0
|
|
20240617,173900,58166761,740,740,740,740,0
|
|
20240617,173800,58166761,740,740,740,740,0
|
|
20240617,173700,58166761,740,740,740,740,0
|
|
20240617,173600,58166761,740,740,740,740,0
|
|
20240617,173500,58166761,740,740,740,740,0
|
|
20240617,173400,58166761,740,740,740,740,0
|
|
20240617,173300,58166761,740,740,740,740,0
|
|
20240617,173200,58166761,740,740,740,740,0
|
|
20240617,173100,58166761,740,740,740,740,0
|
|
20240617,173000,58166761,740,740,740,740,0
|
|
20240617,172900,58166761,740,740,740,740,0
|
|
20240617,172800,58166761,740,740,740,740,0
|
|
20240617,172700,58166761,740,740,740,740,0
|
|
20240617,172600,58166761,740,740,740,740,0
|
|
20240617,172500,58166761,740,740,740,740,0
|
|
20240617,172400,58166761,740,740,740,740,0
|
|
20240617,172300,58166761,740,740,740,740,0
|
|
20240617,172200,58166761,740,740,740,740,0
|
|
20240617,172100,58166761,740,740,740,740,0
|
|
20240617,172000,58166761,740,740,740,740,0
|
|
20240617,171900,58166761,740,740,740,740,0
|
|
20240617,171800,58166761,740,740,740,740,0
|
|
20240617,171700,58166761,740,740,740,740,0
|
|
20240617,171600,58166761,740,740,740,740,0
|
|
20240617,171500,58166761,740,740,740,740,0
|
|
20240617,171400,58166761,740,740,740,740,0
|
|
20240617,171300,58166761,740,740,740,740,482
|
|
20240617,171200,58166761,740,740,740,740,0
|
|
20240617,171100,58166761,740,740,740,740,0
|
|
20240617,171000,58166761,740,740,740,740,0
|
|
20240617,170900,58166761,740,740,740,740,0
|
|
20240617,170800,58166761,740,740,740,740,0
|
|
20240617,170700,58166761,740,740,740,740,0
|
|
20240617,170600,58166761,740,740,740,740,0
|
|
20240617,170500,58166761,740,740,740,740,0
|
|
20240617,170400,58166761,740,740,740,740,0
|
|
20240617,170300,58166761,740,740,740,740,0
|
|
20240617,170200,58166761,740,740,740,740,0
|
|
20240617,170100,58166761,740,740,740,740,0
|
|
20240617,170000,58166761,740,740,740,740,0
|
|
20240617,165900,58166761,740,740,740,740,0
|
|
20240617,165800,58166761,740,740,740,740,0
|
|
20240617,165700,58166761,740,740,740,740,0
|
|
20240617,165600,58166761,740,740,740,740,0
|
|
20240617,165500,58166761,740,740,740,740,0
|
|
20240617,165400,58166761,740,740,740,740,0
|
|
20240617,165300,58166761,740,740,740,740,0
|
|
20240617,165200,58166761,740,740,740,740,0
|
|
20240617,165100,58166761,740,740,740,740,0
|
|
20240617,165000,58166761,740,740,740,740,0
|
|
20240617,164900,58166761,740,740,740,740,0
|
|
20240617,164800,58166761,740,740,740,740,0
|
|
20240617,164700,58166761,740,740,740,740,0
|
|
20240617,164600,58166761,740,740,740,740,0
|
|
20240617,164500,58166761,740,740,740,740,0
|
|
20240617,164400,58166761,740,740,740,740,0
|
|
20240617,164300,58166761,740,740,740,740,482
|
|
20240617,164200,58166761,740,740,740,740,0
|
|
20240617,164100,58166761,740,740,740,740,0
|
|
20240617,164000,58166761,740,740,740,740,0
|
|
20240617,163900,58166761,740,740,740,740,0
|
|
20240617,163800,58166761,740,740,740,740,0
|
|
20240617,163700,58166761,740,740,740,740,0
|
|
20240617,163600,58166761,740,740,740,740,0
|
|
20240617,163500,58166761,740,740,740,740,0
|
|
20240617,163400,58166761,740,740,740,740,0
|
|
20240617,163300,58166761,740,740,740,740,0
|
|
20240617,163200,58166761,740,740,740,740,0
|
|
20240617,163100,58166761,740,740,740,740,0
|
|
20240617,163000,58166761,740,740,740,740,0
|
|
20240617,162900,58166761,740,740,740,740,0
|
|
20240617,162800,58166761,740,740,740,740,0
|
|
20240617,162700,58166761,740,740,740,740,0
|
|
20240617,162600,58166761,740,740,740,740,0
|
|
20240617,162500,58166761,740,740,740,740,0
|
|
20240617,162400,58166761,740,740,740,740,0
|
|
20240617,162300,58166761,740,740,740,740,0
|
|
20240617,162200,58166761,740,740,740,740,0
|
|
20240617,162100,58166761,740,740,740,740,0
|
|
20240617,162000,58166761,740,740,740,740,0
|
|
20240617,161900,58166761,740,740,740,740,0
|
|
20240617,161800,58166761,740,740,740,740,0
|
|
20240617,161700,58166761,740,740,740,740,0
|
|
20240617,161600,58166761,740,740,740,740,0
|
|
20240617,161500,58166761,740,740,740,740,0
|
|
20240617,161400,58166761,740,740,740,740,0
|
|
20240617,161300,58166761,740,740,740,740,482
|
|
20240617,161200,58166761,740,740,740,740,0
|
|
20240617,161100,58166761,740,740,740,740,0
|
|
20240617,161000,58166761,740,740,740,740,0
|
|
20240617,160900,58166761,740,740,740,740,0
|
|
20240617,160800,58166761,740,740,740,740,0
|
|
20240617,160700,58166761,740,740,740,740,0
|
|
20240617,160600,58166761,740,740,740,740,0
|
|
20240617,160500,58166761,740,740,740,740,0
|
|
20240617,160400,58166761,740,740,740,740,0
|
|
20240617,160300,58166761,740,740,740,740,0
|
|
20240617,160200,58166761,740,740,740,740,0
|
|
20240617,160100,58166761,740,740,740,740,0
|
|
20240617,160000,58166761,740,740,740,740,0
|
|
20240617,155900,58166761,740,740,740,740,0
|
|
20240617,155800,58166761,740,740,740,740,0
|
|
20240617,155700,58166761,740,740,740,740,0
|
|
20240617,155600,58166761,740,740,740,740,0
|
|
20240617,155500,58166761,740,740,740,740,0
|
|
20240617,155400,58166761,740,740,740,740,0
|
|
20240617,155300,58166761,740,740,740,740,0
|
|
20240617,155200,58166761,740,740,740,740,0
|
|
20240617,155100,58166761,740,740,740,740,0
|
|
20240617,155000,58166761,740,740,740,740,0
|
|
20240617,154900,58166761,740,740,740,740,0
|
|
20240617,154800,58166761,740,740,740,740,0
|
|
20240617,154700,58166761,740,740,740,740,0
|
|
20240617,154600,58166761,740,740,740,740,0
|
|
20240617,154500,58166761,740,740,740,740,0
|
|
20240617,154400,58166761,740,740,740,740,0
|
|
20240617,154300,58166761,740,740,740,740,482
|
|
20240617,154200,58166761,740,740,740,740,0
|
|
20240617,154100,58166761,740,740,740,740,0
|
|
20240617,154000,58166761,740,740,740,740,0
|
|
20240617,153900,58166761,740,740,740,740,0
|
|
20240617,153800,58166761,740,740,740,740,0
|
|
20240617,153700,58166761,740,740,740,740,0
|
|
20240617,153600,58166761,740,740,740,740,0
|
|
20240617,153500,58166761,740,740,740,740,0
|
|
20240617,153400,58166761,740,740,740,740,0
|
|
20240617,153300,58166761,740,740,740,740,0
|
|
20240617,153200,58166761,740,740,740,740,0
|
|
20240617,153100,58166761,740,740,740,740,0
|
|
20240617,153000,58166761,740,740,740,740,482
|
|
20240617,152900,57810081,740,740,740,740,0
|
|
20240617,152800,57810081,740,740,740,740,0
|
|
20240617,152700,57810081,740,740,740,740,0
|
|
20240617,152600,57810081,740,740,740,740,0
|
|
20240617,152500,57810081,740,740,740,740,0
|
|
20240617,152400,57810081,740,740,740,740,0
|
|
20240617,152300,57810081,740,740,740,740,0
|
|
20240617,152200,57810081,740,740,740,740,0
|
|
20240617,152100,57810081,740,740,740,740,0
|
|
20240617,152000,57810081,740,740,740,740,0
|
|
20240617,151900,57810081,740,740,740,740,0
|
|
20240617,151800,57810081,740,740,740,740,0
|
|
20240617,151700,57810081,740,739,740,733,491
|
|
20240617,151600,57448339,734,735,740,734,274
|
|
20240617,151500,57247209,735,736,740,735,49
|
|
20240617,151400,57210985,741,741,741,741,0
|
|
20240617,151300,57210985,741,741,741,741,0
|
|
20240617,151200,57210985,741,741,741,741,0
|
|
20240617,151100,57210985,741,741,741,741,0
|
|
20240617,151000,57210985,741,741,741,741,0
|
|
20240617,150900,57210985,741,741,741,741,0
|
|
20240617,150800,57210985,741,741,741,741,10
|
|
20240617,150700,57203575,741,735,741,735,106
|
|
20240617,150600,57125654,733,737,737,733,596
|
|
20240617,150500,56688334,740,740,740,740,0
|
|
20240617,150400,56688334,740,740,740,740,0
|
|
20240617,150300,56688334,740,740,740,740,0
|
|
20240617,150200,56688334,740,740,740,740,18
|
|
20240617,150100,56675014,741,741,741,741,0
|
|
20240617,150000,56675014,741,741,741,741,0
|
|
20240617,145900,56675014,741,741,741,741,0
|
|
20240617,145800,56675014,741,741,741,741,0
|
|
20240617,145700,56675014,741,741,741,741,0
|
|
20240617,145600,56675014,741,741,741,741,0
|
|
20240617,145500,56675014,741,741,741,741,50
|
|
20240617,145400,56637964,741,740,741,740,20
|
|
20240617,145300,56623149,741,739,741,739,42
|
|
20240617,145200,56592042,741,741,741,741,0
|
|
20240617,145100,56592042,741,741,741,741,0
|
|
20240617,145000,56592042,741,741,741,741,0
|
|
20240617,144900,56592042,741,741,741,741,0
|
|
20240617,144800,56592042,741,741,741,741,0
|
|
20240617,144700,56592042,741,741,741,741,0
|
|
20240617,144600,56592042,741,741,741,741,0
|
|
20240617,144500,56592042,741,741,741,741,0
|
|
20240617,144400,56592042,741,741,741,741,0
|
|
20240617,144300,56592042,741,741,741,741,0
|
|
20240617,144200,56592042,741,741,741,741,0
|
|
20240617,144100,56592042,741,741,741,741,0
|
|
20240617,144000,56592042,741,741,741,741,0
|
|
20240617,143900,56592042,741,741,741,741,0
|
|
20240617,143800,56592042,741,737,741,737,25
|
|
20240617,143700,56573583,737,737,737,737,1
|
|
20240617,143600,56572846,737,738,738,737,28
|
|
20240617,143500,56552209,741,741,741,741,0
|
|
20240617,143400,56552209,741,741,741,741,0
|
|
20240617,143300,56552209,741,741,741,741,0
|
|
20240617,143200,56552209,741,741,741,741,0
|
|
20240617,143100,56552209,741,741,741,741,0
|
|
20240617,143000,56552209,741,741,741,741,0
|
|
20240617,142900,56552209,741,741,741,741,0
|
|
20240617,142800,56552209,741,737,741,737,26
|
|
20240617,142700,56533001,736,736,736,736,7
|
|
20240617,142600,56527849,736,736,736,736,0
|
|
20240617,142500,56527849,736,736,736,736,0
|
|
20240617,142400,56527849,736,736,736,736,0
|
|
20240617,142300,56527849,736,736,736,736,5
|
|
20240617,142200,56524169,736,736,736,736,0
|
|
20240617,142100,56524169,736,736,736,736,0
|
|
20240617,142000,56524169,736,736,736,736,0
|
|
20240617,141900,56524169,736,736,736,736,0
|
|
20240617,141800,56524169,736,736,736,736,0
|
|
20240617,141700,56524169,736,736,736,736,0
|
|
20240617,141600,56524169,736,736,736,736,5
|
|
20240617,141500,56520489,738,738,738,738,0
|
|
20240617,141400,56520489,738,738,738,738,0
|
|
20240617,141300,56520489,738,738,738,738,0
|
|
20240617,141200,56520489,738,738,738,738,0
|
|
20240617,141100,56520489,738,738,738,738,0
|
|
20240617,141000,56520489,738,738,738,738,0
|
|
20240617,140900,56520489,738,738,738,738,1
|
|
20240617,140800,56519751,741,741,741,741,0
|
|
20240617,140700,56519751,741,741,741,741,0
|
|
20240617,140600,56519751,741,741,741,741,0
|
|
20240617,140500,56519751,741,741,741,741,0
|
|
20240617,140400,56519751,741,741,741,741,0
|
|
20240617,140300,56519751,741,741,741,741,0
|
|
20240617,140200,56519751,741,741,741,741,0
|
|
20240617,140100,56519751,741,741,741,741,0
|
|
20240617,140000,56519751,741,741,741,741,0
|
|
20240617,135900,56519751,741,741,741,741,0
|
|
20240617,135800,56519751,741,741,741,741,0
|
|
20240617,135700,56519751,741,737,741,737,200
|
|
20240617,135600,56371783,736,736,736,736,5
|
|
20240617,135500,56368103,740,740,740,740,0
|
|
20240617,135400,56368103,740,740,740,740,0
|
|
20240617,135300,56368103,740,740,740,740,0
|
|
20240617,135200,56368103,740,740,740,740,0
|
|
20240617,135100,56368103,740,740,740,740,0
|
|
20240617,135000,56368103,740,740,740,740,0
|
|
20240617,134900,56368103,740,740,740,740,0
|
|
20240617,134800,56368103,740,740,740,740,0
|
|
20240617,134700,56368103,740,740,740,740,0
|
|
20240617,134600,56368103,740,740,740,740,0
|
|
20240617,134500,56368103,740,740,740,740,0
|
|
20240617,134400,56368103,740,740,740,740,0
|
|
20240617,134300,56368103,740,740,740,740,0
|
|
20240617,134200,56368103,740,736,740,735,201
|
|
20240617,134100,56220259,742,742,742,742,0
|
|
20240617,134000,56220259,742,742,742,742,0
|
|
20240617,133900,56220259,742,742,742,742,0
|
|
20240617,133800,56220259,742,742,742,742,0
|
|
20240617,133700,56220259,742,742,742,742,0
|
|
20240617,133600,56220259,742,741,742,741,20
|
|
20240617,133500,56205424,736,736,736,736,0
|
|
20240617,133400,56205424,736,740,740,736,67
|
|
20240617,133300,56156008,742,742,742,742,0
|
|
20240617,133200,56156008,742,742,742,742,0
|
|
20240617,133100,56156008,742,742,742,742,0
|
|
20240617,133000,56156008,742,742,742,742,0
|
|
20240617,132900,56156008,742,742,742,742,0
|
|
20240617,132800,56156008,742,741,742,741,5
|
|
20240617,132700,56152301,741,741,741,741,0
|
|
20240617,132600,56152301,741,742,742,741,6
|
|
20240617,132500,56147851,744,744,744,744,0
|
|
20240617,132400,56147851,744,744,744,744,0
|
|
20240617,132300,56147851,744,744,744,744,0
|
|
20240617,132200,56147851,744,744,744,744,0
|
|
20240617,132100,56147851,744,744,744,744,0
|
|
20240617,132000,56147851,744,744,744,744,0
|
|
20240617,131900,56147851,744,744,744,744,0
|
|
20240617,131800,56147851,744,744,744,744,0
|
|
20240617,131700,56147851,744,744,744,744,0
|
|
20240617,131600,56147851,744,744,744,744,0
|
|
20240617,131500,56147851,744,744,744,744,0
|
|
20240617,131400,56147851,744,743,744,743,16
|
|
20240617,131300,56135962,744,744,744,744,0
|
|
20240617,131200,56135962,744,744,744,744,0
|
|
20240617,131100,56135962,744,744,744,744,0
|
|
20240617,131000,56135962,744,743,744,743,22
|
|
20240617,130900,56119614,744,744,744,744,0
|
|
20240617,130800,56119614,744,743,744,743,71
|
|
20240617,130700,56066860,736,736,736,736,0
|
|
20240617,130600,56066860,736,736,736,736,0
|
|
20240617,130500,56066860,736,736,744,736,380
|
|
20240617,130400,55785079,737,737,737,737,0
|
|
20240617,130300,55785079,737,737,737,737,0
|
|
20240617,130200,55785079,737,737,737,737,0
|
|
20240617,130100,55785079,737,737,737,737,0
|
|
20240617,130000,55785079,737,739,739,737,13
|
|
20240617,125900,55775492,743,743,743,743,0
|
|
20240617,125800,55775492,743,743,743,743,0
|
|
20240617,125700,55775492,743,743,743,743,0
|
|
20240617,125600,55775492,743,743,743,743,0
|
|
20240617,125500,55775492,743,743,743,743,0
|
|
20240617,125400,55775492,743,743,743,743,0
|
|
20240617,125300,55775492,743,743,743,743,0
|
|
20240617,125200,55775492,743,743,743,743,0
|
|
20240617,125100,55775492,743,743,743,743,0
|
|
20240617,125000,55775492,743,743,743,743,0
|
|
20240617,124900,55775492,743,743,743,743,0
|
|
20240617,124800,55775492,743,740,743,740,14
|
|
20240617,124700,55765111,741,741,741,741,2
|
|
20240617,124600,55763629,742,742,742,742,15
|
|
20240617,124500,55752499,743,743,743,743,0
|
|
20240617,124400,55752499,743,743,743,743,0
|
|
20240617,124300,55752499,743,743,743,743,0
|
|
20240617,124200,55752499,743,743,743,743,0
|
|
20240617,124100,55752499,743,743,743,743,0
|
|
20240617,124000,55752499,743,743,743,743,0
|
|
20240617,123900,55752499,743,743,743,743,0
|
|
20240617,123800,55752499,743,743,743,743,0
|
|
20240617,123700,55752499,743,743,743,743,0
|
|
20240617,123600,55752499,743,743,743,743,2
|
|
20240617,123500,55751013,746,746,746,746,0
|
|
20240617,123400,55751013,746,746,746,746,0
|
|
20240617,123300,55751013,746,746,746,746,0
|
|
20240617,123200,55751013,746,746,746,746,0
|
|
20240617,123100,55751013,746,746,746,746,2
|
|
20240617,123000,55749521,746,746,746,746,1
|
|
20240617,122900,55748775,738,746,746,738,56
|
|
20240617,122800,55707333,746,742,746,742,598
|
|
20240617,122700,55263020,742,742,742,742,0
|
|
20240617,122600,55263020,742,742,742,742,0
|
|
20240617,122500,55263020,742,742,742,742,0
|
|
20240617,122400,55263020,742,742,742,742,0
|
|
20240617,122300,55263020,742,742,742,742,341
|
|
20240617,122200,55009998,741,738,741,738,2605
|
|
20240617,122100,53087483,737,738,738,737,2502
|
|
20240617,122000,51241016,738,740,740,738,7
|
|
20240617,121900,51235844,738,738,738,738,0
|
|
20240617,121800,51235844,738,742,742,738,49
|
|
20240617,121700,51199574,742,742,742,742,10
|
|
20240617,121600,51192154,743,746,746,743,11
|
|
20240617,121500,51183975,746,740,750,740,6984
|
|
20240617,121400,45997913,740,729,740,729,15998
|
|
20240617,121300,34226525,728,728,728,728,0
|
|
20240617,121200,34226525,728,728,728,728,0
|
|
20240617,121100,34226525,728,728,728,728,0
|
|
20240617,121000,34226525,728,728,728,728,0
|
|
20240617,120900,34226525,728,728,728,728,0
|
|
20240617,120800,34226525,728,728,728,728,0
|
|
20240617,120700,34226525,728,728,728,728,598
|
|
20240617,120600,33791181,728,728,728,728,0
|
|
20240617,120500,33791181,728,728,728,728,0
|
|
20240617,120400,33791181,728,728,728,728,0
|
|
20240617,120300,33791181,728,728,728,728,0
|
|
20240617,120200,33791181,728,728,728,728,0
|
|
20240617,120100,33791181,728,728,728,728,0
|
|
20240617,120000,33791181,728,728,728,728,0
|
|
20240617,115900,33791181,728,728,728,728,0
|
|
20240617,115800,33791181,728,728,728,728,0
|
|
20240617,115700,33791181,728,728,728,728,0
|
|
20240617,115600,33791181,728,728,728,728,0
|
|
20240617,115500,33791181,728,728,728,728,0
|
|
20240617,115400,33791181,728,728,728,728,1
|
|
20240617,115300,33790453,726,726,726,726,0
|
|
20240617,115200,33790453,726,726,726,726,0
|
|
20240617,115100,33790453,726,727,727,726,4000
|
|
20240617,115000,30886445,733,733,733,733,0
|
|
20240617,114900,30886445,733,733,733,733,0
|
|
20240617,114800,30886445,733,733,733,733,0
|
|
20240617,114700,30886445,733,733,733,733,237
|
|
20240617,114600,30712724,734,729,734,729,700
|
|
20240617,114500,30199755,727,727,727,727,0
|
|
20240617,114400,30199755,727,727,727,727,100
|
|
20240617,114300,30127055,727,727,727,727,0
|
|
20240617,114200,30127055,727,727,727,727,72
|
|
20240617,114100,30074711,727,727,727,727,0
|
|
20240617,114000,30074711,727,727,727,727,20
|
|
20240617,113900,30060171,727,727,727,727,8
|
|
20240617,113800,30054355,728,728,728,728,0
|
|
20240617,113700,30054355,728,728,728,728,0
|
|
20240617,113600,30054355,728,728,728,728,5
|
|
20240617,113500,30050715,729,729,729,729,0
|
|
20240617,113400,30050715,729,729,729,729,0
|
|
20240617,113300,30050715,729,729,729,729,0
|
|
20240617,113200,30050715,729,729,729,729,0
|
|
20240617,113100,30050715,729,729,729,729,0
|
|
20240617,113000,30050715,729,728,729,728,8
|
|
20240617,112900,30044888,725,725,725,725,0
|
|
20240617,112800,30044888,725,725,725,725,0
|
|
20240617,112700,30044888,725,725,725,725,511
|
|
20240617,112600,29674413,724,724,724,724,5
|
|
20240617,112500,29670793,725,725,725,725,4489
|
|
20240617,112400,26416268,734,734,734,734,0
|
|
20240617,112300,26416268,734,734,734,734,0
|
|
20240617,112200,26416268,734,734,734,734,0
|
|
20240617,112100,26416268,734,734,734,734,0
|
|
20240617,112000,26416268,734,734,734,734,0
|
|
20240617,111900,26416268,734,734,734,734,0
|
|
20240617,111800,26416268,734,734,734,734,0
|
|
20240617,111700,26416268,734,734,734,734,0
|
|
20240617,111600,26416268,734,734,734,734,0
|
|
20240617,111500,26416268,734,734,734,734,0
|
|
20240617,111400,26416268,734,734,734,734,0
|
|
20240617,111300,26416268,734,734,734,734,0
|
|
20240617,111200,26416268,734,734,734,734,0
|
|
20240617,111100,26416268,734,734,734,734,0
|
|
20240617,111000,26416268,734,734,734,734,0
|
|
20240617,110900,26416268,734,734,734,734,0
|
|
20240617,110800,26416268,734,734,734,734,0
|
|
20240617,110700,26416268,734,729,734,722,5110
|
|
20240617,110600,22707278,730,730,730,730,0
|
|
20240617,110500,22707278,730,730,730,730,0
|
|
20240617,110400,22707278,730,730,730,730,0
|
|
20240617,110300,22707278,730,730,730,730,0
|
|
20240617,110200,22707278,730,730,730,730,0
|
|
20240617,110100,22707278,730,730,730,730,57
|
|
20240617,110000,22665668,730,730,730,730,1569
|
|
20240617,105900,21520298,730,730,730,730,418
|
|
20240617,105800,21215158,730,730,730,730,0
|
|
20240617,105700,21215158,730,730,730,730,0
|
|
20240617,105600,21215158,730,730,730,730,0
|
|
20240617,105500,21215158,730,730,730,730,0
|
|
20240617,105400,21215158,730,731,731,730,1000
|
|
20240617,105300,20484658,731,731,731,731,0
|
|
20240617,105200,20484658,731,731,731,731,0
|
|
20240617,105100,20484658,731,731,731,731,0
|
|
20240617,105000,20484658,731,731,731,731,0
|
|
20240617,104900,20484658,731,731,731,731,0
|
|
20240617,104800,20484658,731,731,731,731,418
|
|
20240617,104700,20179100,735,735,735,735,1
|
|
20240617,104600,20178365,735,735,735,735,0
|
|
20240617,104500,20178365,735,735,735,735,0
|
|
20240617,104400,20178365,735,734,735,734,1000
|
|
20240617,104300,19443370,734,733,734,733,5000
|
|
20240617,104200,15773406,730,730,730,730,724
|
|
20240617,104100,15244886,730,730,730,730,0
|
|
20240617,104000,15244886,730,730,730,730,0
|
|
20240617,103900,15244886,730,730,730,730,0
|
|
20240617,103800,15244886,730,731,731,730,418
|
|
20240617,103700,14939728,735,735,735,735,0
|
|
20240617,103600,14939728,735,735,735,735,0
|
|
20240617,103500,14939728,735,735,735,735,0
|
|
20240617,103400,14939728,735,735,735,735,1
|
|
20240617,103300,14938993,731,731,731,731,2
|
|
20240617,103200,14937531,735,735,735,735,0
|
|
20240617,103100,14937531,735,735,735,735,0
|
|
20240617,103000,14937531,735,735,735,735,0
|
|
20240617,102900,14937531,735,735,735,735,1
|
|
20240617,102800,14936796,730,730,730,730,418
|
|
20240617,102700,14631656,735,735,735,735,0
|
|
20240617,102600,14631656,735,735,735,735,0
|
|
20240617,102500,14631656,735,735,735,735,0
|
|
20240617,102400,14631656,735,735,735,735,0
|
|
20240617,102300,14631656,735,735,735,735,0
|
|
20240617,102200,14631656,735,735,735,735,0
|
|
20240617,102100,14631656,735,735,735,735,0
|
|
20240617,102000,14631656,735,735,735,735,2
|
|
20240617,101900,14630186,730,730,730,730,0
|
|
20240617,101800,14630186,730,730,730,730,0
|
|
20240617,101700,14630186,730,731,731,730,418
|
|
20240617,101600,14325028,736,736,736,736,0
|
|
20240617,101500,14325028,736,736,736,736,0
|
|
20240617,101400,14325028,736,736,736,736,0
|
|
20240617,101300,14325028,736,736,736,736,0
|
|
20240617,101200,14325028,736,736,736,736,0
|
|
20240617,101100,14325028,736,736,736,736,0
|
|
20240617,101000,14325028,736,736,736,736,0
|
|
20240617,100900,14325028,736,736,736,736,7
|
|
20240617,100800,14319876,729,729,729,729,0
|
|
20240617,100700,14319876,729,736,736,729,428
|
|
20240617,100600,14007548,736,736,736,736,40
|
|
20240617,100500,13978108,736,736,736,736,0
|
|
20240617,100400,13978108,736,736,736,736,26
|
|
20240617,100300,13958972,736,736,736,735,15
|
|
20240617,100200,13947935,734,734,734,734,18
|
|
20240617,100100,13934723,730,730,730,730,0
|
|
20240617,100000,13934723,730,730,730,730,268
|
|
20240617,095900,13739083,730,730,730,730,0
|
|
20240617,095800,13739083,730,730,730,730,3009
|
|
20240617,095700,11542513,730,731,731,730,418
|
|
20240617,095600,11237348,731,731,731,731,5000
|
|
20240617,095500,7582348,731,731,731,731,0
|
|
20240617,095400,7582348,731,731,731,731,0
|
|
20240617,095300,7582348,731,731,731,731,0
|
|
20240617,095200,7582348,731,731,731,731,0
|
|
20240617,095100,7582348,731,731,731,731,0
|
|
20240617,095000,7582348,731,731,731,731,0
|
|
20240617,094900,7582348,731,731,731,731,0
|
|
20240617,094800,7582348,731,731,731,731,0
|
|
20240617,094700,7582348,731,731,731,731,0
|
|
20240617,094600,7582348,731,732,732,731,943
|
|
20240617,094500,6892115,732,732,732,732,0
|
|
20240617,094400,6892115,732,732,732,732,1115
|
|
20240617,094300,6075935,733,733,733,733,0
|
|
20240617,094200,6075935,733,733,733,733,68
|
|
20240617,094100,6026091,734,734,734,734,0
|
|
20240617,094000,6026091,734,734,734,734,0
|
|
20240617,093900,6026091,734,734,734,734,0
|
|
20240617,093800,6026091,734,734,734,734,0
|
|
20240617,093700,6026091,734,734,734,734,2
|
|
20240617,093600,6024623,732,732,732,732,418
|
|
20240617,093500,5718647,734,734,734,734,0
|
|
20240617,093400,5718647,734,734,734,734,0
|
|
20240617,093300,5718647,734,734,734,734,0
|
|
20240617,093200,5718647,734,733,734,733,2
|
|
20240617,093100,5717180,732,732,732,732,0
|
|
20240617,093000,5717180,732,732,732,732,0
|
|
20240617,092900,5717180,732,732,732,732,0
|
|
20240617,092800,5717180,732,732,732,732,0
|
|
20240617,092700,5717180,732,732,732,732,0
|
|
20240617,092600,5717180,732,734,734,732,418
|
|
20240617,092500,5411149,733,733,733,733,11
|
|
20240617,092400,5403086,734,734,734,734,0
|
|
20240617,092300,5403086,734,734,734,734,1
|
|
20240617,092200,5402352,731,735,735,731,3
|
|
20240617,092100,5400155,734,734,734,734,0
|
|
20240617,092000,5400155,734,734,734,734,0
|
|
20240617,091900,5400155,734,733,734,733,2
|
|
20240617,091800,5398688,730,730,730,730,0
|
|
20240617,091700,5398688,730,730,730,730,0
|
|
20240617,091600,5398688,730,730,730,730,107
|
|
20240617,091500,5320578,730,730,730,730,418
|
|
20240617,091400,5015438,728,728,728,728,0
|
|
20240617,091300,5015438,728,728,728,728,0
|
|
20240617,091200,5015438,728,728,728,728,0
|
|
20240617,091100,5015438,728,728,728,728,0
|
|
20240617,091000,5015438,728,731,731,728,5500
|
|
20240617,090900,1010808,734,734,734,734,0
|
|
20240617,090800,1010808,734,734,734,734,0
|
|
20240617,090700,1010808,734,734,734,734,0
|
|
20240617,090600,1010808,734,730,734,730,22
|
|
20240617,090500,994744,730,729,730,729,575
|
|
20240617,090400,575412,730,732,732,730,523
|
|
20240617,090300,193563,733,734,734,733,2
|
|
20240617,090200,192096,735,737,737,735,11
|
|
20240617,090100,184000,736,736,736,736,0
|
|
20240617,090000,184000,736,736,736,736,250
|