675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201200,132741639,723,723,723,723,4001
|
|
20240621,201100,132741639,723,723,723,723,0
|
|
20240621,201000,132741639,723,723,723,723,0
|
|
20240621,200900,132741639,723,723,723,723,0
|
|
20240621,200800,132741639,723,723,723,723,0
|
|
20240621,200700,132741639,723,723,723,723,0
|
|
20240621,200600,132741639,723,723,723,723,0
|
|
20240621,200500,132741639,723,723,723,723,0
|
|
20240621,200400,132741639,723,723,723,723,0
|
|
20240621,200300,132741639,723,723,723,723,0
|
|
20240621,200200,132741639,723,723,723,723,0
|
|
20240621,200100,132741639,723,723,723,723,0
|
|
20240621,200000,132741639,723,723,723,723,0
|
|
20240621,195900,132741639,723,723,723,723,0
|
|
20240621,195800,132741639,723,723,723,723,0
|
|
20240621,195700,132741639,723,723,723,723,0
|
|
20240621,195600,132741639,723,723,723,723,0
|
|
20240621,195500,132741639,723,723,723,723,0
|
|
20240621,195400,132741639,723,723,723,723,0
|
|
20240621,195300,132741639,723,723,723,723,0
|
|
20240621,195200,132741639,723,723,723,723,0
|
|
20240621,195100,132741639,723,723,723,723,0
|
|
20240621,195000,132741639,723,723,723,723,0
|
|
20240621,194900,132741639,723,723,723,723,0
|
|
20240621,194800,132741639,723,723,723,723,0
|
|
20240621,194700,132741639,723,723,723,723,0
|
|
20240621,194600,132741639,723,723,723,723,0
|
|
20240621,194500,132741639,723,723,723,723,0
|
|
20240621,194400,132741639,723,723,723,723,0
|
|
20240621,194300,132741639,723,723,723,723,0
|
|
20240621,194200,132741639,723,723,723,723,4001
|
|
20240621,194100,132741639,723,723,723,723,0
|
|
20240621,194000,132741639,723,723,723,723,0
|
|
20240621,193900,132741639,723,723,723,723,0
|
|
20240621,193800,132741639,723,723,723,723,0
|
|
20240621,193700,132741639,723,723,723,723,0
|
|
20240621,193600,132741639,723,723,723,723,0
|
|
20240621,193500,132741639,723,723,723,723,0
|
|
20240621,193400,132741639,723,723,723,723,0
|
|
20240621,193300,132741639,723,723,723,723,0
|
|
20240621,193200,132741639,723,723,723,723,0
|
|
20240621,193100,132741639,723,723,723,723,0
|
|
20240621,193000,132741639,723,723,723,723,0
|
|
20240621,192900,132741639,723,723,723,723,0
|
|
20240621,192800,132741639,723,723,723,723,0
|
|
20240621,192700,132741639,723,723,723,723,0
|
|
20240621,192600,132741639,723,723,723,723,0
|
|
20240621,192500,132741639,723,723,723,723,0
|
|
20240621,192400,132741639,723,723,723,723,0
|
|
20240621,192300,132741639,723,723,723,723,0
|
|
20240621,192200,132741639,723,723,723,723,0
|
|
20240621,192100,132741639,723,723,723,723,0
|
|
20240621,192000,132741639,723,723,723,723,0
|
|
20240621,191900,132741639,723,723,723,723,0
|
|
20240621,191800,132741639,723,723,723,723,0
|
|
20240621,191700,132741639,723,723,723,723,0
|
|
20240621,191600,132741639,723,723,723,723,0
|
|
20240621,191500,132741639,723,723,723,723,0
|
|
20240621,191400,132741639,723,723,723,723,0
|
|
20240621,191300,132741639,723,723,723,723,0
|
|
20240621,191200,132741639,723,723,723,723,4001
|
|
20240621,191100,132741639,723,723,723,723,0
|
|
20240621,191000,132741639,723,723,723,723,0
|
|
20240621,190900,132741639,723,723,723,723,0
|
|
20240621,190800,132741639,723,723,723,723,0
|
|
20240621,190700,132741639,723,723,723,723,0
|
|
20240621,190600,132741639,723,723,723,723,0
|
|
20240621,190500,132741639,723,723,723,723,0
|
|
20240621,190400,132741639,723,723,723,723,0
|
|
20240621,190300,132741639,723,723,723,723,0
|
|
20240621,190200,132741639,723,723,723,723,0
|
|
20240621,190100,132741639,723,723,723,723,0
|
|
20240621,190000,132741639,723,723,723,723,0
|
|
20240621,185900,132741639,723,723,723,723,0
|
|
20240621,185800,132741639,723,723,723,723,0
|
|
20240621,185700,132741639,723,723,723,723,0
|
|
20240621,185600,132741639,723,723,723,723,0
|
|
20240621,185500,132741639,723,723,723,723,0
|
|
20240621,185400,132741639,723,723,723,723,0
|
|
20240621,185300,132741639,723,723,723,723,0
|
|
20240621,185200,132741639,723,723,723,723,0
|
|
20240621,185100,132741639,723,723,723,723,0
|
|
20240621,185000,132741639,723,723,723,723,0
|
|
20240621,184900,132741639,723,723,723,723,0
|
|
20240621,184800,132741639,723,723,723,723,0
|
|
20240621,184700,132741639,723,723,723,723,0
|
|
20240621,184600,132741639,723,723,723,723,0
|
|
20240621,184500,132741639,723,723,723,723,0
|
|
20240621,184400,132741639,723,723,723,723,0
|
|
20240621,184300,132741639,723,723,723,723,0
|
|
20240621,184200,132741639,723,723,723,723,4001
|
|
20240621,184100,132741639,723,723,723,723,0
|
|
20240621,184000,132741639,723,723,723,723,0
|
|
20240621,183900,132741639,723,723,723,723,0
|
|
20240621,183800,132741639,723,723,723,723,0
|
|
20240621,183700,132741639,723,723,723,723,0
|
|
20240621,183600,132741639,723,723,723,723,0
|
|
20240621,183500,132741639,723,723,723,723,0
|
|
20240621,183400,132741639,723,723,723,723,0
|
|
20240621,183300,132741639,723,723,723,723,0
|
|
20240621,183200,132741639,723,723,723,723,0
|
|
20240621,183100,132741639,723,723,723,723,0
|
|
20240621,183000,132741639,723,723,723,723,0
|
|
20240621,182900,132741639,723,723,723,723,0
|
|
20240621,182800,132741639,723,723,723,723,0
|
|
20240621,182700,132741639,723,723,723,723,0
|
|
20240621,182600,132741639,723,723,723,723,0
|
|
20240621,182500,132741639,723,723,723,723,0
|
|
20240621,182400,132741639,723,723,723,723,0
|
|
20240621,182300,132741639,723,723,723,723,0
|
|
20240621,182200,132741639,723,723,723,723,0
|
|
20240621,182100,132741639,723,723,723,723,0
|
|
20240621,182000,132741639,723,723,723,723,0
|
|
20240621,181900,132741639,723,723,723,723,0
|
|
20240621,181800,132741639,723,723,723,723,0
|
|
20240621,181700,132741639,723,723,723,723,0
|
|
20240621,181600,132741639,723,723,723,723,0
|
|
20240621,181500,132741639,723,723,723,723,0
|
|
20240621,181400,132741639,723,723,723,723,0
|
|
20240621,181300,132741639,723,723,723,723,0
|
|
20240621,181200,132741639,723,723,723,723,4001
|
|
20240621,181100,132741639,723,723,723,723,0
|
|
20240621,181000,132741639,723,723,723,723,0
|
|
20240621,180900,132741639,723,723,723,723,0
|
|
20240621,180800,132741639,723,723,723,723,0
|
|
20240621,180700,132741639,723,723,723,723,0
|
|
20240621,180600,132741639,723,723,723,723,0
|
|
20240621,180500,132741639,723,723,723,723,0
|
|
20240621,180400,132741639,723,723,723,723,0
|
|
20240621,180300,132741639,723,723,723,723,0
|
|
20240621,180200,132741639,723,723,723,723,0
|
|
20240621,180100,132741639,723,723,723,723,0
|
|
20240621,180000,132741639,723,723,723,723,0
|
|
20240621,175900,132741639,723,723,723,723,0
|
|
20240621,175800,132741639,723,723,723,723,0
|
|
20240621,175700,132741639,723,723,723,723,0
|
|
20240621,175600,132741639,723,723,723,723,0
|
|
20240621,175500,132741639,723,723,723,723,0
|
|
20240621,175400,132741639,723,723,723,723,0
|
|
20240621,175300,132741639,723,723,723,723,0
|
|
20240621,175200,132741639,723,723,723,723,0
|
|
20240621,175100,132741639,723,723,723,723,0
|
|
20240621,175000,132741639,723,723,723,723,0
|
|
20240621,174900,132741639,723,723,723,723,0
|
|
20240621,174800,132741639,723,723,723,723,0
|
|
20240621,174700,132741639,723,723,723,723,0
|
|
20240621,174600,132741639,723,723,723,723,0
|
|
20240621,174500,132741639,723,723,723,723,0
|
|
20240621,174400,132741639,723,723,723,723,0
|
|
20240621,174300,132741639,723,723,723,723,0
|
|
20240621,174200,132741639,723,723,723,723,4001
|
|
20240621,174100,132741639,723,723,723,723,0
|
|
20240621,174000,132741639,723,723,723,723,0
|
|
20240621,173900,132741639,723,723,723,723,0
|
|
20240621,173800,132741639,723,723,723,723,0
|
|
20240621,173700,132741639,723,723,723,723,0
|
|
20240621,173600,132741639,723,723,723,723,0
|
|
20240621,173500,132741639,723,723,723,723,0
|
|
20240621,173400,132741639,723,723,723,723,0
|
|
20240621,173300,132741639,723,723,723,723,0
|
|
20240621,173200,132741639,723,723,723,723,0
|
|
20240621,173100,132741639,723,723,723,723,0
|
|
20240621,173000,132741639,723,723,723,723,0
|
|
20240621,172900,132741639,723,723,723,723,0
|
|
20240621,172800,132741639,723,723,723,723,0
|
|
20240621,172700,132741639,723,723,723,723,0
|
|
20240621,172600,132741639,723,723,723,723,0
|
|
20240621,172500,132741639,723,723,723,723,0
|
|
20240621,172400,132741639,723,723,723,723,0
|
|
20240621,172300,132741639,723,723,723,723,0
|
|
20240621,172200,132741639,723,723,723,723,0
|
|
20240621,172100,132741639,723,723,723,723,0
|
|
20240621,172000,132741639,723,723,723,723,0
|
|
20240621,171900,132741639,723,723,723,723,0
|
|
20240621,171800,132741639,723,723,723,723,0
|
|
20240621,171700,132741639,723,723,723,723,0
|
|
20240621,171600,132741639,723,723,723,723,0
|
|
20240621,171500,132741639,723,723,723,723,0
|
|
20240621,171400,132741639,723,723,723,723,0
|
|
20240621,171300,132741639,723,723,723,723,0
|
|
20240621,171200,132741639,723,723,723,723,4001
|
|
20240621,171100,132741639,723,723,723,723,0
|
|
20240621,171000,132741639,723,723,723,723,0
|
|
20240621,170900,132741639,723,723,723,723,0
|
|
20240621,170800,132741639,723,723,723,723,0
|
|
20240621,170700,132741639,723,723,723,723,0
|
|
20240621,170600,132741639,723,723,723,723,0
|
|
20240621,170500,132741639,723,723,723,723,0
|
|
20240621,170400,132741639,723,723,723,723,0
|
|
20240621,170300,132741639,723,723,723,723,0
|
|
20240621,170200,132741639,723,723,723,723,0
|
|
20240621,170100,132741639,723,723,723,723,0
|
|
20240621,170000,132741639,723,723,723,723,0
|
|
20240621,165900,132741639,723,723,723,723,0
|
|
20240621,165800,132741639,723,723,723,723,0
|
|
20240621,165700,132741639,723,723,723,723,0
|
|
20240621,165600,132741639,723,723,723,723,0
|
|
20240621,165500,132741639,723,723,723,723,0
|
|
20240621,165400,132741639,723,723,723,723,0
|
|
20240621,165300,132741639,723,723,723,723,0
|
|
20240621,165200,132741639,723,723,723,723,0
|
|
20240621,165100,132741639,723,723,723,723,0
|
|
20240621,165000,132741639,723,723,723,723,0
|
|
20240621,164900,132741639,723,723,723,723,0
|
|
20240621,164800,132741639,723,723,723,723,0
|
|
20240621,164700,132741639,723,723,723,723,0
|
|
20240621,164600,132741639,723,723,723,723,0
|
|
20240621,164500,132741639,723,723,723,723,0
|
|
20240621,164400,132741639,723,723,723,723,0
|
|
20240621,164300,132741639,723,723,723,723,0
|
|
20240621,164200,132741639,723,723,723,723,4001
|
|
20240621,164100,132741639,723,723,723,723,0
|
|
20240621,164000,132741639,723,723,723,723,0
|
|
20240621,163900,132741639,723,723,723,723,0
|
|
20240621,163800,132741639,723,723,723,723,0
|
|
20240621,163700,132741639,723,723,723,723,0
|
|
20240621,163600,132741639,723,723,723,723,0
|
|
20240621,163500,132741639,723,723,723,723,0
|
|
20240621,163400,132741639,723,723,723,723,0
|
|
20240621,163300,132741639,723,723,723,723,0
|
|
20240621,163200,132741639,723,723,723,723,0
|
|
20240621,163100,132741639,723,723,723,723,0
|
|
20240621,163000,132741639,723,723,723,723,0
|
|
20240621,162900,132741639,723,723,723,723,0
|
|
20240621,162800,132741639,723,723,723,723,0
|
|
20240621,162700,132741639,723,723,723,723,0
|
|
20240621,162600,132741639,723,723,723,723,0
|
|
20240621,162500,132741639,723,723,723,723,0
|
|
20240621,162400,132741639,723,723,723,723,0
|
|
20240621,162300,132741639,723,723,723,723,0
|
|
20240621,162200,132741639,723,723,723,723,0
|
|
20240621,162100,132741639,723,723,723,723,0
|
|
20240621,162000,132741639,723,723,723,723,0
|
|
20240621,161900,132741639,723,723,723,723,0
|
|
20240621,161800,132741639,723,723,723,723,0
|
|
20240621,161700,132741639,723,723,723,723,0
|
|
20240621,161600,132741639,723,723,723,723,0
|
|
20240621,161500,132741639,723,723,723,723,0
|
|
20240621,161400,132741639,723,723,723,723,0
|
|
20240621,161300,132741639,723,723,723,723,0
|
|
20240621,161200,132741639,723,723,723,723,4001
|
|
20240621,161100,132741639,723,723,723,723,0
|
|
20240621,161000,132741639,723,723,723,723,0
|
|
20240621,160900,132741639,723,723,723,723,0
|
|
20240621,160800,132741639,723,723,723,723,0
|
|
20240621,160700,132741639,723,723,723,723,0
|
|
20240621,160600,132741639,723,723,723,723,0
|
|
20240621,160500,132741639,723,723,723,723,0
|
|
20240621,160400,132741639,723,723,723,723,0
|
|
20240621,160300,132741639,723,723,723,723,0
|
|
20240621,160200,132741639,723,723,723,723,0
|
|
20240621,160100,132741639,723,723,723,723,0
|
|
20240621,160000,132741639,723,723,723,723,0
|
|
20240621,155900,132741639,723,723,723,723,0
|
|
20240621,155800,132741639,723,723,723,723,0
|
|
20240621,155700,132741639,723,723,723,723,0
|
|
20240621,155600,132741639,723,723,723,723,0
|
|
20240621,155500,132741639,723,723,723,723,0
|
|
20240621,155400,132741639,723,723,723,723,0
|
|
20240621,155300,132741639,723,723,723,723,0
|
|
20240621,155200,132741639,723,723,723,723,0
|
|
20240621,155100,132741639,723,723,723,723,0
|
|
20240621,155000,132741639,723,723,723,723,0
|
|
20240621,154900,132741639,723,723,723,723,0
|
|
20240621,154800,132741639,723,723,723,723,0
|
|
20240621,154700,132741639,723,723,723,723,0
|
|
20240621,154600,132741639,723,723,723,723,0
|
|
20240621,154500,132741639,723,723,723,723,0
|
|
20240621,154400,132741639,723,723,723,723,0
|
|
20240621,154300,132741639,723,723,723,723,0
|
|
20240621,154200,132741639,723,723,723,723,4001
|
|
20240621,154100,132741639,723,723,723,723,0
|
|
20240621,154000,132741639,723,723,723,723,0
|
|
20240621,153900,132741639,723,723,723,723,0
|
|
20240621,153800,132741639,723,723,723,723,0
|
|
20240621,153700,132741639,723,723,723,723,0
|
|
20240621,153600,132741639,723,723,723,723,0
|
|
20240621,153500,132741639,723,723,723,723,0
|
|
20240621,153400,132741639,723,723,723,723,0
|
|
20240621,153300,132741639,723,723,723,723,0
|
|
20240621,153200,132741639,723,723,723,723,0
|
|
20240621,153100,132741639,723,723,723,723,0
|
|
20240621,153000,132741639,723,723,723,723,4001
|
|
20240621,152900,129848916,723,723,723,723,0
|
|
20240621,152800,129848916,723,723,723,723,0
|
|
20240621,152700,129848916,723,723,723,723,0
|
|
20240621,152600,129848916,723,723,723,723,0
|
|
20240621,152500,129848916,723,723,723,723,0
|
|
20240621,152400,129848916,723,723,723,723,0
|
|
20240621,152300,129848916,723,723,723,723,0
|
|
20240621,152200,129848916,723,723,723,723,0
|
|
20240621,152100,129848916,723,723,723,723,0
|
|
20240621,152000,129848916,723,723,723,723,0
|
|
20240621,151900,129848916,723,724,724,723,5441
|
|
20240621,151800,125914242,724,724,724,724,0
|
|
20240621,151700,125914242,724,724,724,724,0
|
|
20240621,151600,125914242,724,724,724,724,7
|
|
20240621,151500,125909174,724,724,724,724,9
|
|
20240621,151400,125902658,725,725,725,725,315
|
|
20240621,151300,125674283,724,724,724,724,0
|
|
20240621,151200,125674283,724,724,724,724,31
|
|
20240621,151100,125651839,724,724,724,724,0
|
|
20240621,151000,125651839,724,724,724,724,0
|
|
20240621,150900,125651839,724,724,724,724,0
|
|
20240621,150800,125651839,724,724,724,724,53
|
|
20240621,150700,125613467,725,725,725,725,24
|
|
20240621,150600,125596067,725,725,725,725,0
|
|
20240621,150500,125596067,725,725,725,725,3
|
|
20240621,150400,125593892,726,726,726,726,0
|
|
20240621,150300,125593892,726,726,726,726,0
|
|
20240621,150200,125593892,726,726,726,726,0
|
|
20240621,150100,125593892,726,726,726,726,35
|
|
20240621,150000,125568482,725,725,725,725,238
|
|
20240621,145900,125395932,725,725,725,725,0
|
|
20240621,145800,125395932,725,725,725,725,13
|
|
20240621,145700,125386507,725,725,725,725,0
|
|
20240621,145600,125386507,725,725,725,725,0
|
|
20240621,145500,125386507,725,725,725,725,0
|
|
20240621,145400,125386507,725,725,725,725,100
|
|
20240621,145300,125314007,725,725,725,725,13
|
|
20240621,145200,125304582,725,725,725,725,0
|
|
20240621,145100,125304582,725,725,725,725,0
|
|
20240621,145000,125304582,725,725,725,725,137
|
|
20240621,144900,125205257,726,726,726,726,52
|
|
20240621,144800,125167505,725,725,725,725,39
|
|
20240621,144700,125139230,726,726,726,726,2776
|
|
20240621,144600,123123854,726,726,726,726,0
|
|
20240621,144500,123123854,726,726,726,726,0
|
|
20240621,144400,123123854,726,726,726,726,0
|
|
20240621,144300,123123854,726,726,726,726,0
|
|
20240621,144200,123123854,726,726,726,726,0
|
|
20240621,144100,123123854,726,726,726,726,0
|
|
20240621,144000,123123854,726,726,726,726,82
|
|
20240621,143900,123064322,726,726,726,726,0
|
|
20240621,143800,123064322,726,726,726,726,0
|
|
20240621,143700,123064322,726,726,726,726,0
|
|
20240621,143600,123064322,726,726,726,726,0
|
|
20240621,143500,123064322,726,726,726,726,0
|
|
20240621,143400,123064322,726,726,726,726,0
|
|
20240621,143300,123064322,726,726,726,726,0
|
|
20240621,143200,123064322,726,726,726,726,1
|
|
20240621,143100,123063596,727,727,727,727,0
|
|
20240621,143000,123063596,727,727,727,727,1333
|
|
20240621,142900,122094505,727,727,727,727,0
|
|
20240621,142800,122094505,727,727,727,727,0
|
|
20240621,142700,122094505,727,727,727,727,0
|
|
20240621,142600,122094505,727,727,727,727,13
|
|
20240621,142500,122085054,728,728,728,728,0
|
|
20240621,142400,122085054,728,728,728,728,5
|
|
20240621,142300,122081414,727,727,727,727,152
|
|
20240621,142200,121970910,727,727,727,727,50
|
|
20240621,142100,121934560,727,727,727,727,26
|
|
20240621,142000,121915658,728,728,728,728,0
|
|
20240621,141900,121915658,728,728,728,728,0
|
|
20240621,141800,121915658,728,728,728,728,0
|
|
20240621,141700,121915658,728,728,728,728,0
|
|
20240621,141600,121915658,728,728,728,728,0
|
|
20240621,141500,121915658,728,728,728,728,0
|
|
20240621,141400,121915658,728,728,728,728,82
|
|
20240621,141300,121855962,728,728,728,728,0
|
|
20240621,141200,121855962,728,728,728,728,0
|
|
20240621,141100,121855962,728,728,728,728,0
|
|
20240621,141000,121855962,728,728,728,728,0
|
|
20240621,140900,121855962,728,728,728,728,0
|
|
20240621,140800,121855962,728,728,728,728,0
|
|
20240621,140700,121855962,728,728,728,728,0
|
|
20240621,140600,121855962,728,728,728,728,10
|
|
20240621,140500,121848682,733,733,733,733,0
|
|
20240621,140400,121848682,733,733,733,733,0
|
|
20240621,140300,121848682,733,733,733,733,0
|
|
20240621,140200,121848682,733,733,733,733,0
|
|
20240621,140100,121848682,733,733,733,733,0
|
|
20240621,140000,121848682,733,733,733,733,0
|
|
20240621,135900,121848682,733,733,733,733,0
|
|
20240621,135800,121848682,733,733,733,733,0
|
|
20240621,135700,121848682,733,733,733,733,0
|
|
20240621,135600,121848682,733,733,733,733,0
|
|
20240621,135500,121848682,733,733,733,733,0
|
|
20240621,135400,121848682,733,733,733,733,0
|
|
20240621,135300,121848682,733,733,733,733,0
|
|
20240621,135200,121848682,733,733,733,733,0
|
|
20240621,135100,121848682,733,733,733,733,0
|
|
20240621,135000,121848682,733,733,733,733,0
|
|
20240621,134900,121848682,733,733,733,733,0
|
|
20240621,134800,121848682,733,729,733,729,82
|
|
20240621,134700,121788667,733,733,733,733,0
|
|
20240621,134600,121788667,733,733,733,733,0
|
|
20240621,134500,121788667,733,733,733,733,0
|
|
20240621,134400,121788667,733,733,733,733,0
|
|
20240621,134300,121788667,733,733,733,733,0
|
|
20240621,134200,121788667,733,733,733,733,0
|
|
20240621,134100,121788667,733,731,733,731,40
|
|
20240621,134000,121759412,733,733,733,733,0
|
|
20240621,133900,121759412,733,733,733,733,0
|
|
20240621,133800,121759412,733,733,733,733,0
|
|
20240621,133700,121759412,733,733,733,733,0
|
|
20240621,133600,121759412,733,733,733,733,0
|
|
20240621,133500,121759412,733,733,733,733,0
|
|
20240621,133400,121759412,733,733,733,733,0
|
|
20240621,133300,121759412,733,733,733,733,0
|
|
20240621,133200,121759412,733,733,733,733,0
|
|
20240621,133100,121759412,733,733,733,733,0
|
|
20240621,133000,121759412,733,733,733,733,0
|
|
20240621,132900,121759412,733,733,733,733,0
|
|
20240621,132800,121759412,733,733,733,733,0
|
|
20240621,132700,121759412,733,733,733,733,0
|
|
20240621,132600,121759412,733,733,733,733,0
|
|
20240621,132500,121759412,733,733,733,733,0
|
|
20240621,132400,121759412,733,733,733,733,0
|
|
20240621,132300,121759412,733,733,733,733,0
|
|
20240621,132200,121759412,733,732,733,732,82
|
|
20240621,132100,121699318,732,731,732,731,14
|
|
20240621,132000,121689083,733,733,733,733,0
|
|
20240621,131900,121689083,733,733,733,733,0
|
|
20240621,131800,121689083,733,733,733,733,0
|
|
20240621,131700,121689083,733,733,733,733,0
|
|
20240621,131600,121689083,733,733,733,733,0
|
|
20240621,131500,121689083,733,733,733,733,0
|
|
20240621,131400,121689083,733,733,733,733,0
|
|
20240621,131300,121689083,733,732,733,732,10
|
|
20240621,131200,121681762,732,732,732,732,0
|
|
20240621,131100,121681762,732,730,732,730,44
|
|
20240621,131000,121649606,730,730,730,730,0
|
|
20240621,130900,121649606,730,730,730,730,198
|
|
20240621,130800,121505066,733,733,733,733,0
|
|
20240621,130700,121505066,733,733,733,733,0
|
|
20240621,130600,121505066,733,733,733,733,0
|
|
20240621,130500,121505066,733,733,733,733,0
|
|
20240621,130400,121505066,733,733,733,733,0
|
|
20240621,130300,121505066,733,733,733,733,0
|
|
20240621,130200,121505066,733,733,733,733,0
|
|
20240621,130100,121505066,733,733,733,733,0
|
|
20240621,130000,121505066,733,733,733,733,0
|
|
20240621,125900,121505066,733,733,733,733,0
|
|
20240621,125800,121505066,733,733,733,733,0
|
|
20240621,125700,121505066,733,733,733,733,0
|
|
20240621,125600,121505066,733,732,733,732,82
|
|
20240621,125500,121444986,733,733,733,733,0
|
|
20240621,125400,121444986,733,733,733,733,0
|
|
20240621,125300,121444986,733,733,733,733,0
|
|
20240621,125200,121444986,733,733,733,733,0
|
|
20240621,125100,121444986,733,733,733,733,0
|
|
20240621,125000,121444986,733,733,733,733,0
|
|
20240621,124900,121444986,733,733,733,733,0
|
|
20240621,124800,121444986,733,733,733,733,0
|
|
20240621,124700,121444986,733,731,733,731,112
|
|
20240621,124600,121363014,732,732,732,732,0
|
|
20240621,124500,121363014,732,732,732,732,0
|
|
20240621,124400,121363014,732,732,732,732,0
|
|
20240621,124300,121363014,732,730,732,730,30
|
|
20240621,124200,121341095,731,731,731,731,0
|
|
20240621,124100,121341095,731,731,731,731,0
|
|
20240621,124000,121341095,731,731,731,731,0
|
|
20240621,123900,121341095,731,731,731,731,0
|
|
20240621,123800,121341095,731,731,731,731,0
|
|
20240621,123700,121341095,731,729,731,729,38
|
|
20240621,123600,121313337,729,728,729,728,18
|
|
20240621,123500,121300230,729,729,729,729,1
|
|
20240621,123400,121299501,731,731,731,731,0
|
|
20240621,123300,121299501,731,731,731,731,0
|
|
20240621,123200,121299501,731,731,731,731,0
|
|
20240621,123100,121299501,731,731,731,731,0
|
|
20240621,123000,121299501,731,730,731,730,82
|
|
20240621,122900,121239569,736,736,736,736,0
|
|
20240621,122800,121239569,736,736,736,736,0
|
|
20240621,122700,121239569,736,736,736,736,0
|
|
20240621,122600,121239569,736,736,736,736,0
|
|
20240621,122500,121239569,736,736,736,736,0
|
|
20240621,122400,121239569,736,736,736,736,0
|
|
20240621,122300,121239569,736,736,736,736,0
|
|
20240621,122200,121239569,736,736,736,736,0
|
|
20240621,122100,121239569,736,736,736,736,0
|
|
20240621,122000,121239569,736,736,736,736,0
|
|
20240621,121900,121239569,736,736,736,736,0
|
|
20240621,121800,121239569,736,736,736,736,0
|
|
20240621,121700,121239569,736,736,736,736,0
|
|
20240621,121600,121239569,736,736,736,736,0
|
|
20240621,121500,121239569,736,735,736,735,90
|
|
20240621,121400,121173411,735,735,735,735,0
|
|
20240621,121300,121173411,735,735,735,735,0
|
|
20240621,121200,121173411,735,734,735,734,20
|
|
20240621,121100,121158724,735,733,735,733,150
|
|
20240621,121000,121048550,735,735,735,735,0
|
|
20240621,120900,121048550,735,735,735,735,0
|
|
20240621,120800,121048550,735,735,735,735,0
|
|
20240621,120700,121048550,735,735,735,735,0
|
|
20240621,120600,121048550,735,734,735,734,2
|
|
20240621,120500,121047081,734,734,734,734,18
|
|
20240621,120400,121033869,734,734,734,734,82
|
|
20240621,120300,120973681,734,734,734,734,0
|
|
20240621,120200,120973681,734,734,734,734,0
|
|
20240621,120100,120973681,734,734,734,734,0
|
|
20240621,120000,120973681,734,732,734,732,19
|
|
20240621,115900,120959762,733,733,733,733,3
|
|
20240621,115800,120957563,733,733,733,733,1
|
|
20240621,115700,120956830,732,732,732,732,0
|
|
20240621,115600,120956830,732,732,732,732,0
|
|
20240621,115500,120956830,732,732,732,732,0
|
|
20240621,115400,120956830,732,732,732,732,996
|
|
20240621,115300,120227758,732,731,732,731,557
|
|
20240621,115200,119820511,730,730,730,730,0
|
|
20240621,115100,119820511,730,730,730,730,133
|
|
20240621,115000,119723421,730,729,730,729,6221
|
|
20240621,114900,115183116,730,730,730,730,0
|
|
20240621,114800,115183116,730,730,730,730,0
|
|
20240621,114700,115183116,730,730,730,730,0
|
|
20240621,114600,115183116,730,730,730,730,0
|
|
20240621,114500,115183116,730,730,730,730,0
|
|
20240621,114400,115183116,730,730,730,730,3
|
|
20240621,114300,115180926,730,730,730,730,11
|
|
20240621,114200,115172896,730,729,730,729,20
|
|
20240621,114100,115158307,729,729,729,729,21
|
|
20240621,114000,115142998,729,729,729,729,6
|
|
20240621,113900,115138624,729,726,729,726,79
|
|
20240621,113800,115081254,725,725,725,725,83
|
|
20240621,113700,115021079,726,726,726,726,0
|
|
20240621,113600,115021079,726,726,726,726,0
|
|
20240621,113500,115021079,726,726,726,726,1
|
|
20240621,113400,115020353,730,730,730,730,0
|
|
20240621,113300,115020353,730,730,730,730,0
|
|
20240621,113200,115020353,730,730,730,730,0
|
|
20240621,113100,115020353,730,730,730,730,0
|
|
20240621,113000,115020353,730,730,730,730,0
|
|
20240621,112900,115020353,730,730,730,730,0
|
|
20240621,112800,115020353,730,730,730,730,0
|
|
20240621,112700,115020353,730,730,730,730,0
|
|
20240621,112600,115020353,730,730,730,730,0
|
|
20240621,112500,115020353,730,728,730,728,2
|
|
20240621,112400,115018895,724,724,724,724,0
|
|
20240621,112300,115018895,724,724,724,724,0
|
|
20240621,112200,115018895,724,724,724,724,0
|
|
20240621,112100,115018895,724,724,724,724,0
|
|
20240621,112000,115018895,724,724,724,724,0
|
|
20240621,111900,115018895,724,724,724,724,0
|
|
20240621,111800,115018895,724,727,727,724,558
|
|
20240621,111700,114614899,735,735,735,735,0
|
|
20240621,111600,114614899,735,728,735,728,197
|
|
20240621,111500,114471288,723,725,725,723,16
|
|
20240621,111400,114459718,730,730,730,730,0
|
|
20240621,111300,114459718,730,728,730,728,94
|
|
20240621,111200,114391196,728,728,728,728,83
|
|
20240621,111100,114330772,732,732,732,732,0
|
|
20240621,111000,114330772,732,732,732,732,1
|
|
20240621,110900,114330040,733,733,733,733,0
|
|
20240621,110800,114330040,733,733,733,733,0
|
|
20240621,110700,114330040,733,733,733,733,1
|
|
20240621,110600,114329307,734,722,734,722,4434
|
|
20240621,110500,111106212,722,722,722,722,1
|
|
20240621,110400,111105490,720,720,720,720,0
|
|
20240621,110300,111105490,720,720,720,720,0
|
|
20240621,110200,111105490,720,720,720,720,0
|
|
20240621,110100,111105490,720,724,724,720,20000
|
|
20240621,110000,96693366,724,725,725,724,10000
|
|
20240621,105900,89447471,725,727,727,725,418
|
|
20240621,105800,89144015,731,731,731,731,0
|
|
20240621,105700,89144015,731,731,731,731,0
|
|
20240621,105600,89144015,731,731,731,731,0
|
|
20240621,105500,89144015,731,731,731,731,0
|
|
20240621,105400,89144015,731,731,731,731,0
|
|
20240621,105300,89144015,731,729,731,729,27
|
|
20240621,105200,89124317,727,727,727,727,0
|
|
20240621,105100,89124317,727,727,727,727,0
|
|
20240621,105000,89124317,727,727,727,727,0
|
|
20240621,104900,89124317,727,727,727,727,0
|
|
20240621,104800,89124317,727,729,729,727,418
|
|
20240621,104700,88820077,731,731,731,731,0
|
|
20240621,104600,88820077,731,730,731,730,83
|
|
20240621,104500,88759417,729,729,729,729,16
|
|
20240621,104400,88747753,729,729,729,729,0
|
|
20240621,104300,88747753,729,729,729,729,0
|
|
20240621,104200,88747753,729,729,729,729,260
|
|
20240621,104100,88558213,730,730,730,730,3
|
|
20240621,104000,88556023,731,731,731,731,0
|
|
20240621,103900,88556023,731,730,731,730,10
|
|
20240621,103800,88548722,730,729,730,728,424
|
|
20240621,103700,88240040,729,729,729,729,2
|
|
20240621,103600,88238582,732,732,732,732,0
|
|
20240621,103500,88238582,732,732,732,732,0
|
|
20240621,103400,88238582,732,732,732,732,0
|
|
20240621,103300,88238582,732,732,732,732,0
|
|
20240621,103200,88238582,732,732,732,732,0
|
|
20240621,103100,88238582,732,732,732,732,0
|
|
20240621,103000,88238582,732,732,732,732,0
|
|
20240621,102900,88238582,732,732,732,732,1
|
|
20240621,102800,88237850,728,729,729,728,418
|
|
20240621,102700,87933496,732,731,732,731,14
|
|
20240621,102600,87923261,732,732,732,732,0
|
|
20240621,102500,87923261,732,732,732,732,0
|
|
20240621,102400,87923261,732,730,732,730,174
|
|
20240621,102300,87796079,731,731,731,731,0
|
|
20240621,102200,87796079,731,731,731,731,0
|
|
20240621,102100,87796079,731,731,731,731,0
|
|
20240621,102000,87796079,731,731,731,731,0
|
|
20240621,101900,87796079,731,728,731,728,1356
|
|
20240621,101800,86808879,731,731,731,731,1
|
|
20240621,101700,86808148,728,729,729,728,418
|
|
20240621,101600,86503794,731,731,731,731,0
|
|
20240621,101500,86503794,731,731,731,731,0
|
|
20240621,101400,86503794,731,731,731,731,0
|
|
20240621,101300,86503794,731,730,731,730,250
|
|
20240621,101200,86321245,730,729,730,729,20
|
|
20240621,101100,86306658,729,729,729,729,0
|
|
20240621,101000,86306658,729,729,729,729,20
|
|
20240621,100900,86292078,730,730,730,730,15
|
|
20240621,100800,86281128,731,731,731,731,1
|
|
20240621,100700,86280397,728,730,730,728,418
|
|
20240621,100600,85975887,734,734,734,734,0
|
|
20240621,100500,85975887,734,734,734,734,1
|
|
20240621,100400,85975153,729,735,735,729,2
|
|
20240621,100300,85973689,735,735,735,735,0
|
|
20240621,100200,85973689,735,735,735,735,6
|
|
20240621,100100,85969279,736,736,736,736,0
|
|
20240621,100000,85969279,736,736,736,736,1000
|
|
20240621,095900,85233279,736,736,736,736,50
|
|
20240621,095800,85196479,736,736,736,736,5
|
|
20240621,095700,85192799,729,733,733,729,418
|
|
20240621,095600,84888071,741,730,741,730,1899
|
|
20240621,095500,83495723,727,727,727,727,0
|
|
20240621,095400,83495723,727,727,727,727,0
|
|
20240621,095300,83495723,727,727,727,727,0
|
|
20240621,095200,83495723,727,727,727,727,0
|
|
20240621,095100,83495723,727,727,727,727,0
|
|
20240621,095000,83495723,727,727,727,727,0
|
|
20240621,094900,83495723,727,727,727,727,0
|
|
20240621,094800,83495723,727,727,727,727,1
|
|
20240621,094700,83494996,735,733,735,733,11
|
|
20240621,094600,83486930,727,726,736,726,15083
|
|
20240621,094500,72489117,726,726,726,726,207
|
|
20240621,094400,72338835,726,724,727,724,12
|
|
20240621,094300,72330122,731,738,738,723,28144
|
|
20240621,094200,51850395,743,743,743,743,0
|
|
20240621,094100,51850395,743,740,743,740,41
|
|
20240621,094000,51819974,738,739,739,738,474
|
|
20240621,093900,51469824,744,744,744,744,1
|
|
20240621,093800,51469080,744,732,749,732,2269
|
|
20240621,093700,49789498,727,733,733,727,13
|
|
20240621,093600,49780020,727,742,742,727,419
|
|
20240621,093500,49475246,743,731,743,731,2077
|
|
20240621,093400,47950274,731,723,731,723,50031
|
|
20240621,093300,11439760,721,721,721,721,0
|
|
20240621,093200,11439760,721,721,721,721,0
|
|
20240621,093100,11439760,721,721,721,721,0
|
|
20240621,093000,11439760,721,721,721,721,1000
|
|
20240621,092900,10718760,720,720,720,720,0
|
|
20240621,092800,10718760,720,720,720,720,0
|
|
20240621,092700,10718760,720,720,720,720,0
|
|
20240621,092600,10718760,720,720,720,720,418
|
|
20240621,092500,10417800,720,720,720,720,0
|
|
20240621,092400,10417800,720,720,720,720,0
|
|
20240621,092300,10417800,720,720,720,720,2227
|
|
20240621,092200,8814360,720,720,720,720,300
|
|
20240621,092100,8598360,721,721,721,721,500
|
|
20240621,092000,8237860,721,721,721,721,0
|
|
20240621,091900,8237860,721,721,721,721,500
|
|
20240621,091800,7877360,721,721,721,721,0
|
|
20240621,091700,7877360,721,721,721,721,2000
|
|
20240621,091600,6435360,722,722,722,722,2021
|
|
20240621,091500,4976198,722,723,723,722,562
|
|
20240621,091400,4570291,724,724,724,724,2000
|
|
20240621,091300,3122291,725,725,725,725,143
|
|
20240621,091200,3018616,725,725,725,725,2000
|
|
20240621,091100,1568616,725,725,725,725,0
|
|
20240621,091000,1568616,725,725,725,725,0
|
|
20240621,090900,1568616,725,725,725,725,0
|
|
20240621,090800,1568616,725,725,725,725,0
|
|
20240621,090700,1568616,725,725,725,725,420
|
|
20240621,090600,1264116,722,722,722,722,0
|
|
20240621,090500,1264116,722,727,727,722,418
|
|
20240621,090400,961200,732,732,732,732,0
|
|
20240621,090300,961200,732,732,732,732,0
|
|
20240621,090200,961200,732,732,732,732,0
|
|
20240621,090100,961200,732,728,732,728,1298
|
|
20240621,090000,16016,728,728,728,728,22
|