675 lines
28 KiB
CSV
675 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201200,79283342,736,736,736,736,1104
|
|
20240618,201100,79283342,736,736,736,736,0
|
|
20240618,201000,79283342,736,736,736,736,0
|
|
20240618,200900,79283342,736,736,736,736,0
|
|
20240618,200800,79283342,736,736,736,736,0
|
|
20240618,200700,79283342,736,736,736,736,0
|
|
20240618,200600,79283342,736,736,736,736,0
|
|
20240618,200500,79283342,736,736,736,736,0
|
|
20240618,200400,79283342,736,736,736,736,0
|
|
20240618,200300,79283342,736,736,736,736,0
|
|
20240618,200200,79283342,736,736,736,736,0
|
|
20240618,200100,79283342,736,736,736,736,0
|
|
20240618,200000,79283342,736,736,736,736,0
|
|
20240618,195900,79283342,736,736,736,736,0
|
|
20240618,195800,79283342,736,736,736,736,0
|
|
20240618,195700,79283342,736,736,736,736,0
|
|
20240618,195600,79283342,736,736,736,736,0
|
|
20240618,195500,79283342,736,736,736,736,0
|
|
20240618,195400,79283342,736,736,736,736,0
|
|
20240618,195300,79283342,736,736,736,736,0
|
|
20240618,195200,79283342,736,736,736,736,0
|
|
20240618,195100,79283342,736,736,736,736,0
|
|
20240618,195000,79283342,736,736,736,736,0
|
|
20240618,194900,79283342,736,736,736,736,0
|
|
20240618,194800,79283342,736,736,736,736,0
|
|
20240618,194700,79283342,736,736,736,736,0
|
|
20240618,194600,79283342,736,736,736,736,0
|
|
20240618,194500,79283342,736,736,736,736,0
|
|
20240618,194400,79283342,736,736,736,736,0
|
|
20240618,194300,79283342,736,736,736,736,0
|
|
20240618,194200,79283342,736,736,736,736,1104
|
|
20240618,194100,79283342,736,736,736,736,0
|
|
20240618,194000,79283342,736,736,736,736,0
|
|
20240618,193900,79283342,736,736,736,736,0
|
|
20240618,193800,79283342,736,736,736,736,0
|
|
20240618,193700,79283342,736,736,736,736,0
|
|
20240618,193600,79283342,736,736,736,736,0
|
|
20240618,193500,79283342,736,736,736,736,0
|
|
20240618,193400,79283342,736,736,736,736,0
|
|
20240618,193300,79283342,736,736,736,736,0
|
|
20240618,193200,79283342,736,736,736,736,0
|
|
20240618,193100,79283342,736,736,736,736,0
|
|
20240618,193000,79283342,736,736,736,736,0
|
|
20240618,192900,79283342,736,736,736,736,0
|
|
20240618,192800,79283342,736,736,736,736,0
|
|
20240618,192700,79283342,736,736,736,736,0
|
|
20240618,192600,79283342,736,736,736,736,0
|
|
20240618,192500,79283342,736,736,736,736,0
|
|
20240618,192400,79283342,736,736,736,736,0
|
|
20240618,192300,79283342,736,736,736,736,0
|
|
20240618,192200,79283342,736,736,736,736,0
|
|
20240618,192100,79283342,736,736,736,736,0
|
|
20240618,192000,79283342,736,736,736,736,0
|
|
20240618,191900,79283342,736,736,736,736,0
|
|
20240618,191800,79283342,736,736,736,736,0
|
|
20240618,191700,79283342,736,736,736,736,0
|
|
20240618,191600,79283342,736,736,736,736,0
|
|
20240618,191500,79283342,736,736,736,736,0
|
|
20240618,191400,79283342,736,736,736,736,0
|
|
20240618,191300,79283342,736,736,736,736,0
|
|
20240618,191200,79283342,736,736,736,736,1104
|
|
20240618,191100,79283342,736,736,736,736,0
|
|
20240618,191000,79283342,736,736,736,736,0
|
|
20240618,190900,79283342,736,736,736,736,0
|
|
20240618,190800,79283342,736,736,736,736,0
|
|
20240618,190700,79283342,736,736,736,736,0
|
|
20240618,190600,79283342,736,736,736,736,0
|
|
20240618,190500,79283342,736,736,736,736,0
|
|
20240618,190400,79283342,736,736,736,736,0
|
|
20240618,190300,79283342,736,736,736,736,0
|
|
20240618,190200,79283342,736,736,736,736,0
|
|
20240618,190100,79283342,736,736,736,736,0
|
|
20240618,190000,79283342,736,736,736,736,0
|
|
20240618,185900,79283342,736,736,736,736,0
|
|
20240618,185800,79283342,736,736,736,736,0
|
|
20240618,185700,79283342,736,736,736,736,0
|
|
20240618,185600,79283342,736,736,736,736,0
|
|
20240618,185500,79283342,736,736,736,736,0
|
|
20240618,185400,79283342,736,736,736,736,0
|
|
20240618,185300,79283342,736,736,736,736,0
|
|
20240618,185200,79283342,736,736,736,736,0
|
|
20240618,185100,79283342,736,736,736,736,0
|
|
20240618,185000,79283342,736,736,736,736,0
|
|
20240618,184900,79283342,736,736,736,736,0
|
|
20240618,184800,79283342,736,736,736,736,0
|
|
20240618,184700,79283342,736,736,736,736,0
|
|
20240618,184600,79283342,736,736,736,736,0
|
|
20240618,184500,79283342,736,736,736,736,0
|
|
20240618,184400,79283342,736,736,736,736,0
|
|
20240618,184300,79283342,736,736,736,736,0
|
|
20240618,184200,79283342,736,736,736,736,1104
|
|
20240618,184100,79283342,736,736,736,736,0
|
|
20240618,184000,79283342,736,736,736,736,0
|
|
20240618,183900,79283342,736,736,736,736,0
|
|
20240618,183800,79283342,736,736,736,736,0
|
|
20240618,183700,79283342,736,736,736,736,0
|
|
20240618,183600,79283342,736,736,736,736,0
|
|
20240618,183500,79283342,736,736,736,736,0
|
|
20240618,183400,79283342,736,736,736,736,0
|
|
20240618,183300,79283342,736,736,736,736,0
|
|
20240618,183200,79283342,736,736,736,736,0
|
|
20240618,183100,79283342,736,736,736,736,0
|
|
20240618,183000,79283342,736,736,736,736,0
|
|
20240618,182900,79283342,736,736,736,736,0
|
|
20240618,182800,79283342,736,736,736,736,0
|
|
20240618,182700,79283342,736,736,736,736,0
|
|
20240618,182600,79283342,736,736,736,736,0
|
|
20240618,182500,79283342,736,736,736,736,0
|
|
20240618,182400,79283342,736,736,736,736,0
|
|
20240618,182300,79283342,736,736,736,736,0
|
|
20240618,182200,79283342,736,736,736,736,0
|
|
20240618,182100,79283342,736,736,736,736,0
|
|
20240618,182000,79283342,736,736,736,736,0
|
|
20240618,181900,79283342,736,736,736,736,0
|
|
20240618,181800,79283342,736,736,736,736,0
|
|
20240618,181700,79283342,736,736,736,736,0
|
|
20240618,181600,79283342,736,736,736,736,0
|
|
20240618,181500,79283342,736,736,736,736,0
|
|
20240618,181400,79283342,736,736,736,736,0
|
|
20240618,181300,79283342,736,736,736,736,0
|
|
20240618,181200,79283342,736,736,736,736,1104
|
|
20240618,181100,79283342,736,736,736,736,0
|
|
20240618,181000,79283342,736,736,736,736,0
|
|
20240618,180900,79283342,736,736,736,736,0
|
|
20240618,180800,79283342,736,736,736,736,0
|
|
20240618,180700,79283342,736,736,736,736,0
|
|
20240618,180600,79283342,736,736,736,736,0
|
|
20240618,180500,79283342,736,736,736,736,0
|
|
20240618,180400,79283342,736,736,736,736,0
|
|
20240618,180300,79283342,736,736,736,736,0
|
|
20240618,180200,79283342,736,736,736,736,0
|
|
20240618,180100,79283342,736,736,736,736,0
|
|
20240618,180000,79283342,736,736,736,736,0
|
|
20240618,175900,79283342,736,736,736,736,0
|
|
20240618,175800,79283342,736,736,736,736,0
|
|
20240618,175700,79283342,736,736,736,736,0
|
|
20240618,175600,79283342,736,736,736,736,0
|
|
20240618,175500,79283342,736,736,736,736,0
|
|
20240618,175400,79283342,736,736,736,736,0
|
|
20240618,175300,79283342,736,736,736,736,0
|
|
20240618,175200,79283342,736,736,736,736,0
|
|
20240618,175100,79283342,736,736,736,736,0
|
|
20240618,175000,79283342,736,736,736,736,0
|
|
20240618,174900,79283342,736,736,736,736,0
|
|
20240618,174800,79283342,736,736,736,736,0
|
|
20240618,174700,79283342,736,736,736,736,0
|
|
20240618,174600,79283342,736,736,736,736,0
|
|
20240618,174500,79283342,736,736,736,736,0
|
|
20240618,174400,79283342,736,736,736,736,0
|
|
20240618,174300,79283342,736,736,736,736,0
|
|
20240618,174200,79283342,736,736,736,736,1104
|
|
20240618,174100,79283342,736,736,736,736,0
|
|
20240618,174000,79283342,736,736,736,736,0
|
|
20240618,173900,79283342,736,736,736,736,0
|
|
20240618,173800,79283342,736,736,736,736,0
|
|
20240618,173700,79283342,736,736,736,736,0
|
|
20240618,173600,79283342,736,736,736,736,0
|
|
20240618,173500,79283342,736,736,736,736,0
|
|
20240618,173400,79283342,736,736,736,736,0
|
|
20240618,173300,79283342,736,736,736,736,0
|
|
20240618,173200,79283342,736,736,736,736,0
|
|
20240618,173100,79283342,736,736,736,736,0
|
|
20240618,173000,79283342,736,736,736,736,0
|
|
20240618,172900,79283342,736,736,736,736,0
|
|
20240618,172800,79283342,736,736,736,736,0
|
|
20240618,172700,79283342,736,736,736,736,0
|
|
20240618,172600,79283342,736,736,736,736,0
|
|
20240618,172500,79283342,736,736,736,736,0
|
|
20240618,172400,79283342,736,736,736,736,0
|
|
20240618,172300,79283342,736,736,736,736,0
|
|
20240618,172200,79283342,736,736,736,736,0
|
|
20240618,172100,79283342,736,736,736,736,0
|
|
20240618,172000,79283342,736,736,736,736,0
|
|
20240618,171900,79283342,736,736,736,736,0
|
|
20240618,171800,79283342,736,736,736,736,0
|
|
20240618,171700,79283342,736,736,736,736,0
|
|
20240618,171600,79283342,736,736,736,736,0
|
|
20240618,171500,79283342,736,736,736,736,0
|
|
20240618,171400,79283342,736,736,736,736,0
|
|
20240618,171300,79283342,736,736,736,736,0
|
|
20240618,171200,79283342,736,736,736,736,1104
|
|
20240618,171100,79283342,736,736,736,736,0
|
|
20240618,171000,79283342,736,736,736,736,0
|
|
20240618,170900,79283342,736,736,736,736,0
|
|
20240618,170800,79283342,736,736,736,736,0
|
|
20240618,170700,79283342,736,736,736,736,0
|
|
20240618,170600,79283342,736,736,736,736,0
|
|
20240618,170500,79283342,736,736,736,736,0
|
|
20240618,170400,79283342,736,736,736,736,0
|
|
20240618,170300,79283342,736,736,736,736,0
|
|
20240618,170200,79283342,736,736,736,736,0
|
|
20240618,170100,79283342,736,736,736,736,0
|
|
20240618,170000,79283342,736,736,736,736,0
|
|
20240618,165900,79283342,736,736,736,736,0
|
|
20240618,165800,79283342,736,736,736,736,0
|
|
20240618,165700,79283342,736,736,736,736,0
|
|
20240618,165600,79283342,736,736,736,736,0
|
|
20240618,165500,79283342,736,736,736,736,0
|
|
20240618,165400,79283342,736,736,736,736,0
|
|
20240618,165300,79283342,736,736,736,736,0
|
|
20240618,165200,79283342,736,736,736,736,0
|
|
20240618,165100,79283342,736,736,736,736,0
|
|
20240618,165000,79283342,736,736,736,736,0
|
|
20240618,164900,79283342,736,736,736,736,0
|
|
20240618,164800,79283342,736,736,736,736,0
|
|
20240618,164700,79283342,736,736,736,736,0
|
|
20240618,164600,79283342,736,736,736,736,0
|
|
20240618,164500,79283342,736,736,736,736,0
|
|
20240618,164400,79283342,736,736,736,736,0
|
|
20240618,164300,79283342,736,736,736,736,0
|
|
20240618,164200,79283342,736,736,736,736,1104
|
|
20240618,164100,79283342,736,736,736,736,0
|
|
20240618,164000,79283342,736,736,736,736,0
|
|
20240618,163900,79283342,736,736,736,736,0
|
|
20240618,163800,79283342,736,736,736,736,0
|
|
20240618,163700,79283342,736,736,736,736,0
|
|
20240618,163600,79283342,736,736,736,736,0
|
|
20240618,163500,79283342,736,736,736,736,0
|
|
20240618,163400,79283342,736,736,736,736,0
|
|
20240618,163300,79283342,736,736,736,736,0
|
|
20240618,163200,79283342,736,736,736,736,0
|
|
20240618,163100,79283342,736,736,736,736,0
|
|
20240618,163000,79283342,736,736,736,736,0
|
|
20240618,162900,79283342,736,736,736,736,0
|
|
20240618,162800,79283342,736,736,736,736,0
|
|
20240618,162700,79283342,736,736,736,736,0
|
|
20240618,162600,79283342,736,736,736,736,0
|
|
20240618,162500,79283342,736,736,736,736,0
|
|
20240618,162400,79283342,736,736,736,736,0
|
|
20240618,162300,79283342,736,736,736,736,0
|
|
20240618,162200,79283342,736,736,736,736,0
|
|
20240618,162100,79283342,736,736,736,736,0
|
|
20240618,162000,79283342,736,736,736,736,0
|
|
20240618,161900,79283342,736,736,736,736,0
|
|
20240618,161800,79283342,736,736,736,736,0
|
|
20240618,161700,79283342,736,736,736,736,0
|
|
20240618,161600,79283342,736,736,736,736,0
|
|
20240618,161500,79283342,736,736,736,736,0
|
|
20240618,161400,79283342,736,736,736,736,0
|
|
20240618,161300,79283342,736,736,736,736,0
|
|
20240618,161200,79283342,736,736,736,736,1104
|
|
20240618,161100,79283342,736,736,736,736,0
|
|
20240618,161000,79283342,736,736,736,736,0
|
|
20240618,160900,79283342,736,736,736,736,0
|
|
20240618,160800,79283342,736,736,736,736,0
|
|
20240618,160700,79283342,736,736,736,736,0
|
|
20240618,160600,79283342,736,736,736,736,0
|
|
20240618,160500,79283342,736,736,736,736,0
|
|
20240618,160400,79283342,736,736,736,736,0
|
|
20240618,160300,79283342,736,736,736,736,0
|
|
20240618,160200,79283342,736,736,736,736,0
|
|
20240618,160100,79283342,736,736,736,736,0
|
|
20240618,160000,79283342,736,736,736,736,0
|
|
20240618,155900,79283342,736,736,736,736,0
|
|
20240618,155800,79283342,736,736,736,736,0
|
|
20240618,155700,79283342,736,736,736,736,0
|
|
20240618,155600,79283342,736,736,736,736,0
|
|
20240618,155500,79283342,736,736,736,736,0
|
|
20240618,155400,79283342,736,736,736,736,0
|
|
20240618,155300,79283342,736,736,736,736,0
|
|
20240618,155200,79283342,736,736,736,736,0
|
|
20240618,155100,79283342,736,736,736,736,0
|
|
20240618,155000,79283342,736,736,736,736,0
|
|
20240618,154900,79283342,736,736,736,736,0
|
|
20240618,154800,79283342,736,736,736,736,0
|
|
20240618,154700,79283342,736,736,736,736,0
|
|
20240618,154600,79283342,736,736,736,736,0
|
|
20240618,154500,79283342,736,736,736,736,0
|
|
20240618,154400,79283342,736,736,736,736,0
|
|
20240618,154300,79283342,736,736,736,736,0
|
|
20240618,154200,79283342,736,736,736,736,1104
|
|
20240618,154100,79283342,736,736,736,736,0
|
|
20240618,154000,79283342,736,736,736,736,0
|
|
20240618,153900,79283342,736,736,736,736,0
|
|
20240618,153800,79283342,736,736,736,736,0
|
|
20240618,153700,79283342,736,736,736,736,0
|
|
20240618,153600,79283342,736,736,736,736,0
|
|
20240618,153500,79283342,736,736,736,736,0
|
|
20240618,153400,79283342,736,736,736,736,0
|
|
20240618,153300,79283342,736,736,736,736,0
|
|
20240618,153200,79283342,736,736,736,736,0
|
|
20240618,153100,79283342,736,736,736,736,0
|
|
20240618,153000,79283342,736,736,736,736,1104
|
|
20240618,152900,78470798,734,734,734,734,0
|
|
20240618,152800,78470798,734,734,734,734,0
|
|
20240618,152700,78470798,734,734,734,734,0
|
|
20240618,152600,78470798,734,734,734,734,0
|
|
20240618,152500,78470798,734,734,734,734,0
|
|
20240618,152400,78470798,734,734,734,734,0
|
|
20240618,152300,78470798,734,734,734,734,0
|
|
20240618,152200,78470798,734,734,734,734,0
|
|
20240618,152100,78470798,734,734,734,734,0
|
|
20240618,152000,78470798,734,734,734,734,0
|
|
20240618,151900,78470798,734,734,734,734,0
|
|
20240618,151800,78470798,734,734,734,734,0
|
|
20240618,151700,78470798,734,734,734,734,0
|
|
20240618,151600,78470798,734,734,734,734,10
|
|
20240618,151500,78463458,728,730,735,728,533
|
|
20240618,151400,78074716,736,736,736,736,0
|
|
20240618,151300,78074716,736,736,736,736,0
|
|
20240618,151200,78074716,736,736,736,736,0
|
|
20240618,151100,78074716,736,733,736,733,55
|
|
20240618,151000,78034384,732,732,732,732,0
|
|
20240618,150900,78034384,732,732,732,732,0
|
|
20240618,150800,78034384,732,732,732,732,0
|
|
20240618,150700,78034384,732,732,732,732,0
|
|
20240618,150600,78034384,732,732,732,732,0
|
|
20240618,150500,78034384,732,732,732,732,0
|
|
20240618,150400,78034384,732,732,732,732,583
|
|
20240618,150300,77607628,730,730,730,730,11
|
|
20240618,150200,77599598,730,730,730,730,0
|
|
20240618,150100,77599598,730,730,730,730,0
|
|
20240618,150000,77599598,730,728,730,728,2
|
|
20240618,145900,77598140,731,731,731,731,0
|
|
20240618,145800,77598140,731,731,731,731,686
|
|
20240618,145700,77096674,731,731,731,731,0
|
|
20240618,145600,77096674,731,731,731,731,0
|
|
20240618,145500,77096674,731,731,731,731,0
|
|
20240618,145400,77096674,731,731,731,731,1
|
|
20240618,145300,77095943,727,727,727,727,11159
|
|
20240618,145200,68983350,727,727,727,726,17550
|
|
20240618,145100,56224504,726,727,727,726,13472
|
|
20240618,145000,46430372,727,727,727,727,0
|
|
20240618,144900,46430372,727,727,727,727,50
|
|
20240618,144800,46394022,727,727,727,727,0
|
|
20240618,144700,46394022,727,727,727,727,0
|
|
20240618,144600,46394022,727,726,727,726,319
|
|
20240618,144500,46162334,727,730,730,727,10799
|
|
20240618,144400,38303768,730,730,730,730,0
|
|
20240618,144300,38303768,730,730,730,730,0
|
|
20240618,144200,38303768,730,730,730,730,2
|
|
20240618,144100,38302308,731,731,731,731,0
|
|
20240618,144000,38302308,731,731,731,731,0
|
|
20240618,143900,38302308,731,732,732,731,1946
|
|
20240618,143800,36879750,733,733,733,733,0
|
|
20240618,143700,36879750,733,733,733,733,12
|
|
20240618,143600,36870954,732,732,732,732,13
|
|
20240618,143500,36861438,732,732,732,732,0
|
|
20240618,143400,36861438,732,732,732,732,0
|
|
20240618,143300,36861438,732,732,732,732,0
|
|
20240618,143200,36861438,732,732,732,732,0
|
|
20240618,143100,36861438,732,732,732,732,0
|
|
20240618,143000,36861438,732,731,732,731,3689
|
|
20240618,142900,34161151,731,731,731,731,0
|
|
20240618,142800,34161151,731,731,731,731,0
|
|
20240618,142700,34161151,731,732,732,731,18
|
|
20240618,142600,34147985,733,733,733,733,1000
|
|
20240618,142500,33414985,733,733,733,733,33
|
|
20240618,142400,33390796,732,732,732,732,0
|
|
20240618,142300,33390796,732,732,732,732,0
|
|
20240618,142200,33390796,732,732,732,732,0
|
|
20240618,142100,33390796,732,732,732,732,0
|
|
20240618,142000,33390796,732,732,732,732,0
|
|
20240618,141900,33390796,732,732,732,732,0
|
|
20240618,141800,33390796,732,732,732,732,0
|
|
20240618,141700,33390796,732,732,732,732,0
|
|
20240618,141600,33390796,732,732,732,732,0
|
|
20240618,141500,33390796,732,732,732,732,1
|
|
20240618,141400,33390064,734,734,734,734,0
|
|
20240618,141300,33390064,734,734,734,734,16
|
|
20240618,141200,33378320,737,737,737,737,0
|
|
20240618,141100,33378320,737,737,737,737,0
|
|
20240618,141000,33378320,737,737,737,737,0
|
|
20240618,140900,33378320,737,737,737,737,0
|
|
20240618,140800,33378320,737,737,737,737,0
|
|
20240618,140700,33378320,737,737,737,737,0
|
|
20240618,140600,33378320,737,737,737,737,0
|
|
20240618,140500,33378320,737,737,737,737,0
|
|
20240618,140400,33378320,737,737,737,737,0
|
|
20240618,140300,33378320,737,737,737,737,0
|
|
20240618,140200,33378320,737,737,737,737,0
|
|
20240618,140100,33378320,737,737,737,737,0
|
|
20240618,140000,33378320,737,737,737,737,0
|
|
20240618,135900,33378320,737,737,737,737,0
|
|
20240618,135800,33378320,737,737,737,737,0
|
|
20240618,135700,33378320,737,737,737,737,0
|
|
20240618,135600,33378320,737,737,737,737,0
|
|
20240618,135500,33378320,737,737,737,737,0
|
|
20240618,135400,33378320,737,737,737,737,0
|
|
20240618,135300,33378320,737,737,737,737,0
|
|
20240618,135200,33378320,737,737,737,737,0
|
|
20240618,135100,33378320,737,737,737,737,0
|
|
20240618,135000,33378320,737,737,737,737,0
|
|
20240618,134900,33378320,737,737,737,737,0
|
|
20240618,134800,33378320,737,737,737,737,0
|
|
20240618,134700,33378320,737,732,737,732,70
|
|
20240618,134600,33326887,732,732,732,732,8
|
|
20240618,134500,33321031,735,735,735,735,0
|
|
20240618,134400,33321031,735,735,735,735,0
|
|
20240618,134300,33321031,735,735,735,735,0
|
|
20240618,134200,33321031,735,735,735,735,0
|
|
20240618,134100,33321031,735,735,735,735,0
|
|
20240618,134000,33321031,735,735,735,735,0
|
|
20240618,133900,33321031,735,735,735,735,0
|
|
20240618,133800,33321031,735,735,735,735,0
|
|
20240618,133700,33321031,735,735,735,735,0
|
|
20240618,133600,33321031,735,735,735,735,0
|
|
20240618,133500,33321031,735,735,735,735,0
|
|
20240618,133400,33321031,735,735,735,735,1
|
|
20240618,133300,33320296,733,733,733,733,0
|
|
20240618,133200,33320296,733,733,733,733,0
|
|
20240618,133100,33320296,733,733,733,733,0
|
|
20240618,133000,33320296,733,733,733,733,0
|
|
20240618,132900,33320296,733,733,733,733,0
|
|
20240618,132800,33320296,733,733,733,733,0
|
|
20240618,132700,33320296,733,733,733,733,0
|
|
20240618,132600,33320296,733,733,733,733,0
|
|
20240618,132500,33320296,733,733,733,733,0
|
|
20240618,132400,33320296,733,733,733,733,0
|
|
20240618,132300,33320296,733,736,736,733,6000
|
|
20240618,132200,28918143,738,738,738,738,0
|
|
20240618,132100,28918143,738,738,738,738,0
|
|
20240618,132000,28918143,738,738,738,738,0
|
|
20240618,131900,28918143,738,738,738,738,0
|
|
20240618,131800,28918143,738,738,738,738,0
|
|
20240618,131700,28918143,738,738,738,738,0
|
|
20240618,131600,28918143,738,737,738,737,20
|
|
20240618,131500,28903396,738,737,738,737,20
|
|
20240618,131400,28888654,737,737,737,737,0
|
|
20240618,131300,28888654,737,737,737,737,0
|
|
20240618,131200,28888654,737,737,737,737,8
|
|
20240618,131100,28882758,738,738,738,738,0
|
|
20240618,131000,28882758,738,738,738,738,0
|
|
20240618,130900,28882758,738,738,738,738,0
|
|
20240618,130800,28882758,738,738,738,738,0
|
|
20240618,130700,28882758,738,738,738,738,0
|
|
20240618,130600,28882758,738,738,738,738,0
|
|
20240618,130500,28882758,738,738,738,738,0
|
|
20240618,130400,28882758,738,738,738,738,0
|
|
20240618,130300,28882758,738,736,738,736,350
|
|
20240618,130200,28625098,736,735,736,735,1013
|
|
20240618,130100,27879543,736,736,736,736,0
|
|
20240618,130000,27879543,736,736,736,736,0
|
|
20240618,125900,27879543,736,736,736,736,0
|
|
20240618,125800,27879543,736,736,736,736,0
|
|
20240618,125700,27879543,736,736,736,736,0
|
|
20240618,125600,27879543,736,736,736,736,12
|
|
20240618,125500,27870711,738,738,738,738,0
|
|
20240618,125400,27870711,738,738,738,738,0
|
|
20240618,125300,27870711,738,738,738,738,0
|
|
20240618,125200,27870711,738,738,738,738,0
|
|
20240618,125100,27870711,738,737,738,737,50
|
|
20240618,125000,27833823,736,736,736,736,12
|
|
20240618,124900,27824991,737,737,737,737,0
|
|
20240618,124800,27824991,737,737,737,737,0
|
|
20240618,124700,27824991,737,737,737,737,0
|
|
20240618,124600,27824991,737,737,737,737,0
|
|
20240618,124500,27824991,737,737,737,737,0
|
|
20240618,124400,27824991,737,737,737,737,0
|
|
20240618,124300,27824991,737,737,737,737,0
|
|
20240618,124200,27824991,737,736,737,736,22
|
|
20240618,124100,27808789,738,737,738,737,30
|
|
20240618,124000,27786674,736,736,736,736,0
|
|
20240618,123900,27786674,736,736,736,736,5
|
|
20240618,123800,27782994,736,736,736,736,8
|
|
20240618,123700,27777106,737,737,737,737,0
|
|
20240618,123600,27777106,737,737,737,737,0
|
|
20240618,123500,27777106,737,737,737,737,0
|
|
20240618,123400,27777106,737,737,737,737,0
|
|
20240618,123300,27777106,737,737,737,737,8
|
|
20240618,123200,27771210,738,738,738,738,0
|
|
20240618,123100,27771210,738,736,738,736,20
|
|
20240618,123000,27756468,735,735,735,735,0
|
|
20240618,122900,27756468,735,735,735,735,0
|
|
20240618,122800,27756468,735,735,735,735,5
|
|
20240618,122700,27752793,735,735,735,735,0
|
|
20240618,122600,27752793,735,735,735,735,8
|
|
20240618,122500,27746913,736,736,736,736,0
|
|
20240618,122400,27746913,736,736,736,736,0
|
|
20240618,122300,27746913,736,736,736,736,0
|
|
20240618,122200,27746913,736,736,736,736,9
|
|
20240618,122100,27740289,737,737,737,737,0
|
|
20240618,122000,27740289,737,737,737,737,0
|
|
20240618,121900,27740289,737,737,737,737,0
|
|
20240618,121800,27740289,737,737,737,737,0
|
|
20240618,121700,27740289,737,737,737,737,3
|
|
20240618,121600,27738078,737,737,737,737,0
|
|
20240618,121500,27738078,737,737,737,737,0
|
|
20240618,121400,27738078,737,737,737,737,0
|
|
20240618,121300,27738078,737,737,737,737,0
|
|
20240618,121200,27738078,737,737,737,737,13
|
|
20240618,121100,27728497,738,738,738,738,0
|
|
20240618,121000,27728497,738,738,738,738,0
|
|
20240618,120900,27728497,738,737,738,737,1000
|
|
20240618,120800,26990535,738,738,738,738,1
|
|
20240618,120700,26989797,732,732,732,732,0
|
|
20240618,120600,26989797,732,732,732,732,0
|
|
20240618,120500,26989797,732,732,732,732,0
|
|
20240618,120400,26989797,732,732,732,732,0
|
|
20240618,120300,26989797,732,732,732,732,0
|
|
20240618,120200,26989797,732,732,732,732,1
|
|
20240618,120100,26989065,738,738,738,738,0
|
|
20240618,120000,26989065,738,738,738,738,0
|
|
20240618,115900,26989065,738,738,738,738,0
|
|
20240618,115800,26989065,738,738,738,738,0
|
|
20240618,115700,26989065,738,738,738,738,0
|
|
20240618,115600,26989065,738,738,738,738,0
|
|
20240618,115500,26989065,738,738,738,738,0
|
|
20240618,115400,26989065,738,737,738,737,18
|
|
20240618,115300,26975793,738,738,738,738,0
|
|
20240618,115200,26975793,738,738,738,738,0
|
|
20240618,115100,26975793,738,738,738,738,0
|
|
20240618,115000,26975793,738,738,738,738,0
|
|
20240618,114900,26975793,738,738,738,738,0
|
|
20240618,114800,26975793,738,738,738,738,0
|
|
20240618,114700,26975793,738,738,738,738,0
|
|
20240618,114600,26975793,738,736,738,736,30
|
|
20240618,114500,26953686,737,737,737,737,0
|
|
20240618,114400,26953686,737,737,737,737,0
|
|
20240618,114300,26953686,737,737,737,737,0
|
|
20240618,114200,26953686,737,737,737,737,3
|
|
20240618,114100,26951475,738,738,738,738,0
|
|
20240618,114000,26951475,738,738,738,738,0
|
|
20240618,113900,26951475,738,737,738,737,60
|
|
20240618,113800,26907249,736,737,737,736,80
|
|
20240618,113700,26848309,738,738,738,738,0
|
|
20240618,113600,26848309,738,737,738,737,200
|
|
20240618,113500,26700901,737,737,737,737,0
|
|
20240618,113400,26700901,737,737,737,737,0
|
|
20240618,113300,26700901,737,737,737,737,0
|
|
20240618,113200,26700901,737,737,737,737,0
|
|
20240618,113100,26700901,737,737,737,737,0
|
|
20240618,113000,26700901,737,737,737,737,0
|
|
20240618,112900,26700901,737,737,737,737,0
|
|
20240618,112800,26700901,737,737,737,737,0
|
|
20240618,112700,26700901,737,737,737,737,0
|
|
20240618,112600,26700901,737,737,737,737,0
|
|
20240618,112500,26700901,737,737,737,737,0
|
|
20240618,112400,26700901,737,737,737,737,0
|
|
20240618,112300,26700901,737,737,737,737,0
|
|
20240618,112200,26700901,737,737,737,737,0
|
|
20240618,112100,26700901,737,737,737,737,0
|
|
20240618,112000,26700901,737,737,737,737,0
|
|
20240618,111900,26700901,737,737,737,737,0
|
|
20240618,111800,26700901,737,737,737,737,0
|
|
20240618,111700,26700901,737,737,737,737,6
|
|
20240618,111600,26696479,737,737,737,737,0
|
|
20240618,111500,26696479,737,737,737,737,0
|
|
20240618,111400,26696479,737,737,737,737,0
|
|
20240618,111300,26696479,737,737,737,737,0
|
|
20240618,111200,26696479,737,737,737,737,0
|
|
20240618,111100,26696479,737,737,737,737,0
|
|
20240618,111000,26696479,737,737,737,737,0
|
|
20240618,110900,26696479,737,737,737,737,0
|
|
20240618,110800,26696479,737,737,737,737,0
|
|
20240618,110700,26696479,737,737,737,737,0
|
|
20240618,110600,26696479,737,737,737,737,0
|
|
20240618,110500,26696479,737,737,737,737,0
|
|
20240618,110400,26696479,737,737,737,737,0
|
|
20240618,110300,26696479,737,737,737,737,0
|
|
20240618,110200,26696479,737,737,737,730,3002
|
|
20240618,110100,24505005,730,730,730,730,0
|
|
20240618,110000,24505005,730,730,730,730,0
|
|
20240618,105900,24505005,730,731,731,730,418
|
|
20240618,105800,24199705,738,738,738,738,0
|
|
20240618,105700,24199705,738,737,738,737,14
|
|
20240618,105600,24189385,738,738,738,738,0
|
|
20240618,105500,24189385,738,738,738,738,0
|
|
20240618,105400,24189385,738,736,738,736,66
|
|
20240618,105300,24140773,736,736,736,736,0
|
|
20240618,105200,24140773,736,736,736,736,0
|
|
20240618,105100,24140773,736,736,736,736,0
|
|
20240618,105000,24140773,736,736,736,736,1
|
|
20240618,104900,24140037,728,728,728,728,0
|
|
20240618,104800,24140037,728,731,731,728,418
|
|
20240618,104700,23835631,731,732,732,731,9
|
|
20240618,104600,23829047,734,734,734,734,2
|
|
20240618,104500,23827579,731,731,731,731,0
|
|
20240618,104400,23827579,731,731,731,731,0
|
|
20240618,104300,23827579,731,731,731,731,300
|
|
20240618,104200,23608279,731,731,731,731,0
|
|
20240618,104100,23608279,731,731,731,731,0
|
|
20240618,104000,23608279,731,731,731,731,0
|
|
20240618,103900,23608279,731,731,731,731,0
|
|
20240618,103800,23608279,731,733,733,731,418
|
|
20240618,103700,23302650,734,737,737,734,9141
|
|
20240618,103600,16593126,738,738,738,738,2
|
|
20240618,103500,16591650,737,736,737,736,16
|
|
20240618,103400,16579868,734,734,734,734,0
|
|
20240618,103300,16579868,734,734,734,734,0
|
|
20240618,103200,16579868,734,734,734,734,0
|
|
20240618,103100,16579868,734,734,734,734,0
|
|
20240618,103000,16579868,734,734,734,734,0
|
|
20240618,102900,16579868,734,734,734,734,0
|
|
20240618,102800,16579868,734,735,735,734,418
|
|
20240618,102700,16273047,736,736,736,736,0
|
|
20240618,102600,16273047,736,736,736,736,3
|
|
20240618,102500,16270839,737,737,737,737,0
|
|
20240618,102400,16270839,737,737,737,737,1966
|
|
20240618,102300,14821897,737,736,737,736,1410
|
|
20240618,102200,13783137,736,735,736,735,15
|
|
20240618,102100,13772110,736,736,736,736,0
|
|
20240618,102000,13772110,736,736,736,736,0
|
|
20240618,101900,13772110,736,736,736,736,0
|
|
20240618,101800,13772110,736,736,736,736,1
|
|
20240618,101700,13771374,727,735,735,727,418
|
|
20240618,101600,13467445,736,736,736,736,1
|
|
20240618,101500,13466709,737,737,737,737,0
|
|
20240618,101400,13466709,737,737,737,737,0
|
|
20240618,101300,13466709,737,736,737,736,20
|
|
20240618,101200,13451982,737,737,737,737,0
|
|
20240618,101100,13451982,737,737,737,737,0
|
|
20240618,101000,13451982,737,737,737,737,0
|
|
20240618,100900,13451982,737,733,737,733,420
|
|
20240618,100800,13143250,727,727,727,727,0
|
|
20240618,100700,13143250,727,729,729,727,418
|
|
20240618,100600,12838984,735,735,735,735,0
|
|
20240618,100500,12838984,735,735,735,735,0
|
|
20240618,100400,12838984,735,735,735,735,1
|
|
20240618,100300,12838249,728,731,731,728,8700
|
|
20240618,100200,6489595,736,736,736,736,0
|
|
20240618,100100,6489595,736,736,736,736,0
|
|
20240618,100000,6489595,736,736,736,736,1
|
|
20240618,095900,6488859,730,730,730,730,0
|
|
20240618,095800,6488859,730,730,730,730,1055
|
|
20240618,095700,5718709,730,730,736,730,1924
|
|
20240618,095600,4314153,730,730,730,730,0
|
|
20240618,095500,4314153,730,736,736,730,2
|
|
20240618,095400,4312687,736,734,736,734,49
|
|
20240618,095300,4276657,735,735,735,735,0
|
|
20240618,095200,4276657,735,735,735,735,0
|
|
20240618,095100,4276657,735,735,735,735,0
|
|
20240618,095000,4276657,735,735,735,735,0
|
|
20240618,094900,4276657,735,735,735,735,0
|
|
20240618,094800,4276657,735,735,735,735,2
|
|
20240618,094700,4275187,728,728,728,728,0
|
|
20240618,094600,4275187,728,730,730,728,418
|
|
20240618,094500,3970603,732,729,732,729,268
|
|
20240618,094400,3774613,728,728,728,728,0
|
|
20240618,094300,3774613,728,728,728,728,0
|
|
20240618,094200,3774613,728,728,728,728,0
|
|
20240618,094100,3774613,728,728,728,728,0
|
|
20240618,094000,3774613,728,728,728,728,68
|
|
20240618,093900,3725109,731,731,731,731,1
|
|
20240618,093800,3724378,728,728,728,728,0
|
|
20240618,093700,3724378,728,728,728,728,0
|
|
20240618,093600,3724378,728,730,730,728,418
|
|
20240618,093500,3419460,730,730,730,730,0
|
|
20240618,093400,3419460,730,732,732,730,514
|
|
20240618,093300,3043786,732,732,732,732,0
|
|
20240618,093200,3043786,732,732,732,732,5
|
|
20240618,093100,3040126,731,731,731,731,13
|
|
20240618,093000,3030623,732,732,732,732,0
|
|
20240618,092900,3030623,732,732,732,732,0
|
|
20240618,092800,3030623,732,732,732,732,18
|
|
20240618,092700,3017447,732,732,732,732,84
|
|
20240618,092600,2955959,732,736,736,732,418
|
|
20240618,092500,2649844,737,737,737,737,0
|
|
20240618,092400,2649844,737,737,737,737,0
|
|
20240618,092300,2649844,737,737,737,737,0
|
|
20240618,092200,2649844,737,736,737,736,16
|
|
20240618,092100,2638065,737,737,737,737,0
|
|
20240618,092000,2638065,737,737,737,737,0
|
|
20240618,091900,2638065,737,737,737,737,0
|
|
20240618,091800,2638065,737,737,737,737,6
|
|
20240618,091700,2633643,737,737,737,737,0
|
|
20240618,091600,2633643,737,737,737,737,0
|
|
20240618,091500,2633643,737,737,737,737,1242
|
|
20240618,091400,1718289,737,737,737,737,71
|
|
20240618,091300,1665962,737,735,737,735,2
|
|
20240618,091200,1664490,736,736,736,736,22
|
|
20240618,091100,1648298,737,737,737,737,0
|
|
20240618,091000,1648298,737,736,737,736,19
|
|
20240618,090900,1634313,737,737,737,737,1
|
|
20240618,090800,1633576,736,737,737,736,26
|
|
20240618,090700,1614418,737,732,737,732,551
|
|
20240618,090600,1211081,732,732,732,731,652
|
|
20240618,090500,734167,730,731,731,730,418
|
|
20240618,090400,428952,732,732,732,732,107
|
|
20240618,090300,350628,732,732,732,732,0
|
|
20240618,090200,350628,732,732,732,732,0
|
|
20240618,090100,350628,732,732,732,732,0
|
|
20240618,090000,350628,732,732,732,732,479
|