604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190100,88135316,731,731,731,731,748
|
|
20240603,190000,88135316,731,731,731,731,0
|
|
20240603,185900,88135316,731,731,731,731,0
|
|
20240603,185800,88135316,731,731,731,731,0
|
|
20240603,185700,88135316,731,731,731,731,0
|
|
20240603,185600,88135316,731,731,731,731,0
|
|
20240603,185500,88135316,731,731,731,731,0
|
|
20240603,185400,88135316,731,731,731,731,0
|
|
20240603,185300,88135316,731,731,731,731,0
|
|
20240603,185200,88135316,731,731,731,731,0
|
|
20240603,185100,88135316,731,731,731,731,0
|
|
20240603,185000,88135316,731,731,731,731,0
|
|
20240603,184900,88135316,731,731,731,731,0
|
|
20240603,184800,88135316,731,731,731,731,0
|
|
20240603,184700,88135316,731,731,731,731,0
|
|
20240603,184600,88135316,731,731,731,731,0
|
|
20240603,184500,88135316,731,731,731,731,0
|
|
20240603,184400,88135316,731,731,731,731,0
|
|
20240603,184300,88135316,731,731,731,731,0
|
|
20240603,184200,88135316,731,731,731,731,0
|
|
20240603,184100,88135316,731,731,731,731,0
|
|
20240603,184000,88135316,731,731,731,731,0
|
|
20240603,183900,88135316,731,731,731,731,0
|
|
20240603,183800,88135316,731,731,731,731,0
|
|
20240603,183700,88135316,731,731,731,731,0
|
|
20240603,183600,88135316,731,731,731,731,0
|
|
20240603,183500,88135316,731,731,731,731,0
|
|
20240603,183400,88135316,731,731,731,731,0
|
|
20240603,183300,88135316,731,731,731,731,0
|
|
20240603,183200,88135316,731,731,731,731,0
|
|
20240603,183100,88135316,731,731,731,731,748
|
|
20240603,183000,88135316,731,731,731,731,0
|
|
20240603,182900,88135316,731,731,731,731,0
|
|
20240603,182800,88135316,731,731,731,731,0
|
|
20240603,182700,88135316,731,731,731,731,0
|
|
20240603,182600,88135316,731,731,731,731,0
|
|
20240603,182500,88135316,731,731,731,731,0
|
|
20240603,182400,88135316,731,731,731,731,0
|
|
20240603,182300,88135316,731,731,731,731,0
|
|
20240603,182200,88135316,731,731,731,731,0
|
|
20240603,182100,88135316,731,731,731,731,0
|
|
20240603,182000,88135316,731,731,731,731,0
|
|
20240603,181900,88135316,731,731,731,731,0
|
|
20240603,181800,88135316,731,731,731,731,0
|
|
20240603,181700,88135316,731,731,731,731,0
|
|
20240603,181600,88135316,731,731,731,731,0
|
|
20240603,181500,88135316,731,731,731,731,0
|
|
20240603,181400,88135316,731,731,731,731,0
|
|
20240603,181300,88135316,731,731,731,731,0
|
|
20240603,181200,88135316,731,731,731,731,0
|
|
20240603,181100,88135316,731,731,731,731,0
|
|
20240603,181000,88135316,731,731,731,731,0
|
|
20240603,180900,88135316,731,731,731,731,0
|
|
20240603,180800,88135316,731,731,731,731,0
|
|
20240603,180700,88135316,731,731,731,731,0
|
|
20240603,180600,88135316,731,731,731,731,0
|
|
20240603,180500,88135316,731,731,731,731,0
|
|
20240603,180400,88135316,731,731,731,731,0
|
|
20240603,180300,88135316,731,731,731,731,0
|
|
20240603,180200,88135316,731,731,731,731,0
|
|
20240603,180100,88135316,731,731,731,731,748
|
|
20240603,180000,88135316,731,731,731,731,0
|
|
20240603,175900,88135316,731,731,731,731,0
|
|
20240603,175800,88135316,731,731,731,731,0
|
|
20240603,175700,88135316,731,731,731,731,0
|
|
20240603,175600,88135316,731,731,731,731,0
|
|
20240603,175500,88135316,731,731,731,731,0
|
|
20240603,175400,88135316,731,731,731,731,0
|
|
20240603,175300,88135316,731,731,731,731,0
|
|
20240603,175200,88135316,731,731,731,731,0
|
|
20240603,175100,88135316,731,731,731,731,0
|
|
20240603,175000,88135316,731,731,731,731,0
|
|
20240603,174900,88135316,731,731,731,731,0
|
|
20240603,174800,88135316,731,731,731,731,0
|
|
20240603,174700,88135316,731,731,731,731,0
|
|
20240603,174600,88135316,731,731,731,731,0
|
|
20240603,174500,88135316,731,731,731,731,0
|
|
20240603,174400,88135316,731,731,731,731,0
|
|
20240603,174300,88135316,731,731,731,731,0
|
|
20240603,174200,88135316,731,731,731,731,0
|
|
20240603,174100,88135316,731,731,731,731,0
|
|
20240603,174000,88135316,731,731,731,731,0
|
|
20240603,173900,88135316,731,731,731,731,0
|
|
20240603,173800,88135316,731,731,731,731,0
|
|
20240603,173700,88135316,731,731,731,731,0
|
|
20240603,173600,88135316,731,731,731,731,0
|
|
20240603,173500,88135316,731,731,731,731,0
|
|
20240603,173400,88135316,731,731,731,731,0
|
|
20240603,173300,88135316,731,731,731,731,0
|
|
20240603,173200,88135316,731,731,731,731,0
|
|
20240603,173100,88135316,731,731,731,731,748
|
|
20240603,173000,88135316,731,731,731,731,0
|
|
20240603,172900,88135316,731,731,731,731,0
|
|
20240603,172800,88135316,731,731,731,731,0
|
|
20240603,172700,88135316,731,731,731,731,0
|
|
20240603,172600,88135316,731,731,731,731,0
|
|
20240603,172500,88135316,731,731,731,731,0
|
|
20240603,172400,88135316,731,731,731,731,0
|
|
20240603,172300,88135316,731,731,731,731,0
|
|
20240603,172200,88135316,731,731,731,731,0
|
|
20240603,172100,88135316,731,731,731,731,0
|
|
20240603,172000,88135316,731,731,731,731,0
|
|
20240603,171900,88135316,731,731,731,731,0
|
|
20240603,171800,88135316,731,731,731,731,0
|
|
20240603,171700,88135316,731,731,731,731,0
|
|
20240603,171600,88135316,731,731,731,731,0
|
|
20240603,171500,88135316,731,731,731,731,0
|
|
20240603,171400,88135316,731,731,731,731,0
|
|
20240603,171300,88135316,731,731,731,731,0
|
|
20240603,171200,88135316,731,731,731,731,0
|
|
20240603,171100,88135316,731,731,731,731,0
|
|
20240603,171000,88135316,731,731,731,731,0
|
|
20240603,170900,88135316,731,731,731,731,0
|
|
20240603,170800,88135316,731,731,731,731,0
|
|
20240603,170700,88135316,731,731,731,731,0
|
|
20240603,170600,88135316,731,731,731,731,0
|
|
20240603,170500,88135316,731,731,731,731,0
|
|
20240603,170400,88135316,731,731,731,731,0
|
|
20240603,170300,88135316,731,731,731,731,0
|
|
20240603,170200,88135316,731,731,731,731,0
|
|
20240603,170100,88135316,731,731,731,731,748
|
|
20240603,170000,88135316,731,731,731,731,0
|
|
20240603,165900,88135316,731,731,731,731,0
|
|
20240603,165800,88135316,731,731,731,731,0
|
|
20240603,165700,88135316,731,731,731,731,0
|
|
20240603,165600,88135316,731,731,731,731,0
|
|
20240603,165500,88135316,731,731,731,731,0
|
|
20240603,165400,88135316,731,731,731,731,0
|
|
20240603,165300,88135316,731,731,731,731,0
|
|
20240603,165200,88135316,731,731,731,731,0
|
|
20240603,165100,88135316,731,731,731,731,0
|
|
20240603,165000,88135316,731,731,731,731,0
|
|
20240603,164900,88135316,731,731,731,731,0
|
|
20240603,164800,88135316,731,731,731,731,0
|
|
20240603,164700,88135316,731,731,731,731,0
|
|
20240603,164600,88135316,731,731,731,731,0
|
|
20240603,164500,88135316,731,731,731,731,0
|
|
20240603,164400,88135316,731,731,731,731,0
|
|
20240603,164300,88135316,731,731,731,731,0
|
|
20240603,164200,88135316,731,731,731,731,0
|
|
20240603,164100,88135316,731,731,731,731,0
|
|
20240603,164000,88135316,731,731,731,731,0
|
|
20240603,163900,88135316,731,731,731,731,0
|
|
20240603,163800,88135316,731,731,731,731,0
|
|
20240603,163700,88135316,731,731,731,731,0
|
|
20240603,163600,88135316,731,731,731,731,0
|
|
20240603,163500,88135316,731,731,731,731,0
|
|
20240603,163400,88135316,731,731,731,731,0
|
|
20240603,163300,88135316,731,731,731,731,0
|
|
20240603,163200,88135316,731,731,731,731,0
|
|
20240603,163100,88135316,731,731,731,731,748
|
|
20240603,163000,88135316,731,731,731,731,0
|
|
20240603,162900,88135316,731,731,731,731,0
|
|
20240603,162800,88135316,731,731,731,731,0
|
|
20240603,162700,88135316,731,731,731,731,0
|
|
20240603,162600,88135316,731,731,731,731,0
|
|
20240603,162500,88135316,731,731,731,731,0
|
|
20240603,162400,88135316,731,731,731,731,0
|
|
20240603,162300,88135316,731,731,731,731,0
|
|
20240603,162200,88135316,731,731,731,731,0
|
|
20240603,162100,88135316,731,731,731,731,0
|
|
20240603,162000,88135316,731,731,731,731,0
|
|
20240603,161900,88135316,731,731,731,731,0
|
|
20240603,161800,88135316,731,731,731,731,0
|
|
20240603,161700,88135316,731,731,731,731,0
|
|
20240603,161600,88135316,731,731,731,731,0
|
|
20240603,161500,88135316,731,731,731,731,0
|
|
20240603,161400,88135316,731,731,731,731,0
|
|
20240603,161300,88135316,731,731,731,731,0
|
|
20240603,161200,88135316,731,731,731,731,0
|
|
20240603,161100,88135316,731,731,731,731,0
|
|
20240603,161000,88135316,731,731,731,731,0
|
|
20240603,160900,88135316,731,731,731,731,0
|
|
20240603,160800,88135316,731,731,731,731,0
|
|
20240603,160700,88135316,731,731,731,731,0
|
|
20240603,160600,88135316,731,731,731,731,0
|
|
20240603,160500,88135316,731,731,731,731,0
|
|
20240603,160400,88135316,731,731,731,731,0
|
|
20240603,160300,88135316,731,731,731,731,0
|
|
20240603,160200,88135316,731,731,731,731,0
|
|
20240603,160100,88135316,731,731,731,731,748
|
|
20240603,160000,88135316,731,731,731,731,0
|
|
20240603,155900,88135316,731,731,731,731,0
|
|
20240603,155800,88135316,731,731,731,731,0
|
|
20240603,155700,88135316,731,731,731,731,0
|
|
20240603,155600,88135316,731,731,731,731,0
|
|
20240603,155500,88135316,731,731,731,731,0
|
|
20240603,155400,88135316,731,731,731,731,0
|
|
20240603,155300,88135316,731,731,731,731,0
|
|
20240603,155200,88135316,731,731,731,731,0
|
|
20240603,155100,88135316,731,731,731,731,0
|
|
20240603,155000,88135316,731,731,731,731,0
|
|
20240603,154900,88135316,731,731,731,731,0
|
|
20240603,154800,88135316,731,731,731,731,0
|
|
20240603,154700,88135316,731,731,731,731,0
|
|
20240603,154600,88135316,731,731,731,731,0
|
|
20240603,154500,88135316,731,731,731,731,0
|
|
20240603,154400,88135316,731,731,731,731,0
|
|
20240603,154300,88135316,731,731,731,731,0
|
|
20240603,154200,88135316,731,731,731,731,0
|
|
20240603,154100,88135316,731,731,731,731,0
|
|
20240603,154000,88135316,731,731,731,731,0
|
|
20240603,153900,88135316,731,731,731,731,0
|
|
20240603,153800,88135316,731,731,731,731,0
|
|
20240603,153700,88135316,731,731,731,731,0
|
|
20240603,153600,88135316,731,731,731,731,0
|
|
20240603,153500,88135316,731,731,731,731,0
|
|
20240603,153400,88135316,731,731,731,731,0
|
|
20240603,153300,88135316,731,731,731,731,0
|
|
20240603,153200,88135316,731,731,731,731,0
|
|
20240603,153100,88135316,731,731,731,731,748
|
|
20240603,153000,88135316,731,731,731,731,748
|
|
20240603,152900,87588528,728,728,728,728,0
|
|
20240603,152800,87588528,728,728,728,728,0
|
|
20240603,152700,87588528,728,728,728,728,0
|
|
20240603,152600,87588528,728,728,728,728,0
|
|
20240603,152500,87588528,728,728,728,728,0
|
|
20240603,152400,87588528,728,728,728,728,0
|
|
20240603,152300,87588528,728,728,728,728,0
|
|
20240603,152200,87588528,728,728,728,728,0
|
|
20240603,152100,87588528,728,728,728,728,0
|
|
20240603,152000,87588528,728,728,728,728,0
|
|
20240603,151900,87588528,728,728,728,728,50
|
|
20240603,151800,87552128,731,731,731,731,0
|
|
20240603,151700,87552128,731,731,731,731,1
|
|
20240603,151600,87551397,730,730,730,730,2225
|
|
20240603,151500,85927147,730,730,730,730,1822
|
|
20240603,151400,84597087,730,730,730,730,0
|
|
20240603,151300,84597087,730,730,730,730,1
|
|
20240603,151200,84596357,728,728,728,728,2849
|
|
20240603,151100,82522285,725,725,725,725,200
|
|
20240603,151000,82377285,725,725,725,725,200
|
|
20240603,150900,82232285,725,725,725,725,1000
|
|
20240603,150800,81507285,725,725,725,725,183
|
|
20240603,150700,81374610,725,725,725,725,75
|
|
20240603,150600,81320235,725,725,725,725,412
|
|
20240603,150500,81021535,725,725,725,725,0
|
|
20240603,150400,81021535,725,725,725,725,999
|
|
20240603,150300,80297260,726,726,726,726,1012
|
|
20240603,150200,79562548,727,727,727,727,0
|
|
20240603,150100,79562548,727,727,727,727,81
|
|
20240603,150000,79503661,727,727,727,727,0
|
|
20240603,145900,79503661,727,727,727,727,519
|
|
20240603,145800,79126348,727,727,727,727,352
|
|
20240603,145700,78870444,728,728,728,728,1
|
|
20240603,145600,78869716,727,727,727,727,0
|
|
20240603,145500,78869716,727,727,727,727,0
|
|
20240603,145400,78869716,727,727,727,727,0
|
|
20240603,145300,78869716,727,727,727,727,82
|
|
20240603,145200,78810102,728,728,728,728,15
|
|
20240603,145100,78799182,728,728,728,728,0
|
|
20240603,145000,78799182,728,728,728,728,0
|
|
20240603,144900,78799182,728,728,728,728,0
|
|
20240603,144800,78799182,728,728,728,728,0
|
|
20240603,144700,78799182,728,728,728,728,0
|
|
20240603,144600,78799182,728,728,728,728,5
|
|
20240603,144500,78795542,728,728,728,728,0
|
|
20240603,144400,78795542,728,728,728,728,0
|
|
20240603,144300,78795542,728,728,728,728,0
|
|
20240603,144200,78795542,728,728,728,728,0
|
|
20240603,144100,78795542,728,728,728,728,0
|
|
20240603,144000,78795542,728,728,728,728,800
|
|
20240603,143900,78213142,727,727,727,727,0
|
|
20240603,143800,78213142,727,727,727,727,0
|
|
20240603,143700,78213142,727,727,727,727,0
|
|
20240603,143600,78213142,727,727,727,727,0
|
|
20240603,143500,78213142,727,727,727,727,0
|
|
20240603,143400,78213142,727,727,727,727,0
|
|
20240603,143300,78213142,727,727,727,727,10
|
|
20240603,143200,78205872,727,727,727,727,0
|
|
20240603,143100,78205872,727,727,727,727,10
|
|
20240603,143000,78198602,727,727,727,727,0
|
|
20240603,142900,78198602,727,727,727,727,0
|
|
20240603,142800,78198602,727,727,727,727,3
|
|
20240603,142700,78196421,728,728,728,728,0
|
|
20240603,142600,78196421,728,728,728,728,0
|
|
20240603,142500,78196421,728,728,728,728,0
|
|
20240603,142400,78196421,728,728,728,728,0
|
|
20240603,142300,78196421,728,728,728,728,0
|
|
20240603,142200,78196421,728,728,728,728,0
|
|
20240603,142100,78196421,728,728,728,728,0
|
|
20240603,142000,78196421,728,728,728,728,0
|
|
20240603,141900,78196421,728,728,728,728,0
|
|
20240603,141800,78196421,728,728,728,728,0
|
|
20240603,141700,78196421,728,728,728,728,0
|
|
20240603,141600,78196421,728,728,728,728,10
|
|
20240603,141500,78189141,728,728,728,728,0
|
|
20240603,141400,78189141,728,728,728,728,0
|
|
20240603,141300,78189141,728,728,728,728,0
|
|
20240603,141200,78189141,728,728,728,728,2
|
|
20240603,141100,78187685,725,725,725,725,2018
|
|
20240603,141000,76724635,728,728,728,728,0
|
|
20240603,140900,76724635,728,728,728,728,0
|
|
20240603,140800,76724635,728,728,728,728,0
|
|
20240603,140700,76724635,728,728,728,728,0
|
|
20240603,140600,76724635,728,728,728,728,0
|
|
20240603,140500,76724635,728,728,728,728,0
|
|
20240603,140400,76724635,728,728,728,728,0
|
|
20240603,140300,76724635,728,728,728,728,0
|
|
20240603,140200,76724635,728,728,728,728,0
|
|
20240603,140100,76724635,728,728,728,728,0
|
|
20240603,140000,76724635,728,728,728,728,0
|
|
20240603,135900,76724635,728,728,728,728,0
|
|
20240603,135800,76724635,728,727,728,727,499
|
|
20240603,135700,76361861,727,727,727,727,0
|
|
20240603,135600,76361861,727,727,727,727,17
|
|
20240603,135500,76349502,727,727,727,727,1
|
|
20240603,135400,76348775,725,725,725,725,0
|
|
20240603,135300,76348775,725,727,727,725,1001
|
|
20240603,135200,75623048,725,725,725,725,383
|
|
20240603,135100,75345373,728,728,728,728,0
|
|
20240603,135000,75345373,728,728,728,728,0
|
|
20240603,134900,75345373,728,728,728,728,0
|
|
20240603,134800,75345373,728,728,728,728,0
|
|
20240603,134700,75345373,728,728,728,728,0
|
|
20240603,134600,75345373,728,728,728,728,0
|
|
20240603,134500,75345373,728,728,728,728,0
|
|
20240603,134400,75345373,728,728,728,728,18
|
|
20240603,134300,75332269,728,728,728,728,0
|
|
20240603,134200,75332269,728,728,728,728,0
|
|
20240603,134100,75332269,728,728,728,728,0
|
|
20240603,134000,75332269,728,728,728,728,0
|
|
20240603,133900,75332269,728,728,728,728,5
|
|
20240603,133800,75328629,728,728,728,728,9
|
|
20240603,133700,75322077,728,728,728,728,0
|
|
20240603,133600,75322077,728,728,728,728,0
|
|
20240603,133500,75322077,728,728,728,728,0
|
|
20240603,133400,75322077,728,728,728,728,0
|
|
20240603,133300,75322077,728,728,728,728,0
|
|
20240603,133200,75322077,728,728,728,728,0
|
|
20240603,133100,75322077,728,728,728,728,0
|
|
20240603,133000,75322077,728,728,728,728,0
|
|
20240603,132900,75322077,728,728,728,728,457
|
|
20240603,132800,74989381,728,728,728,728,0
|
|
20240603,132700,74989381,728,728,728,728,0
|
|
20240603,132600,74989381,728,728,728,728,0
|
|
20240603,132500,74989381,728,728,728,728,0
|
|
20240603,132400,74989381,728,728,728,728,1
|
|
20240603,132300,74988653,725,725,725,725,12
|
|
20240603,132200,74979953,725,725,725,725,0
|
|
20240603,132100,74979953,725,725,725,725,0
|
|
20240603,132000,74979953,725,725,725,725,0
|
|
20240603,131900,74979953,725,726,726,725,500
|
|
20240603,131800,74617377,726,726,726,726,0
|
|
20240603,131700,74617377,726,726,726,726,0
|
|
20240603,131600,74617377,726,726,726,726,0
|
|
20240603,131500,74617377,726,726,726,726,0
|
|
20240603,131400,74617377,726,727,727,726,800
|
|
20240603,131300,74035785,728,728,728,728,0
|
|
20240603,131200,74035785,728,728,728,728,309
|
|
20240603,131100,73810833,728,728,728,728,0
|
|
20240603,131000,73810833,728,728,728,728,0
|
|
20240603,130900,73810833,728,728,728,728,0
|
|
20240603,130800,73810833,728,728,728,728,0
|
|
20240603,130700,73810833,728,728,728,728,2
|
|
20240603,130600,73809377,731,731,731,731,0
|
|
20240603,130500,73809377,731,731,731,731,1
|
|
20240603,130400,73808646,731,731,731,731,0
|
|
20240603,130300,73808646,731,731,731,731,0
|
|
20240603,130200,73808646,731,731,731,731,0
|
|
20240603,130100,73808646,731,731,731,731,0
|
|
20240603,130000,73808646,731,731,731,731,0
|
|
20240603,125900,73808646,731,731,731,731,0
|
|
20240603,125800,73808646,731,731,731,731,1368
|
|
20240603,125700,72808638,731,731,731,731,5
|
|
20240603,125600,72804983,731,731,731,731,4
|
|
20240603,125500,72802059,731,731,731,731,0
|
|
20240603,125400,72802059,731,731,731,731,0
|
|
20240603,125300,72802059,731,731,731,731,12
|
|
20240603,125200,72793287,728,728,728,728,0
|
|
20240603,125100,72793287,728,728,728,728,0
|
|
20240603,125000,72793287,728,728,728,728,0
|
|
20240603,124900,72793287,728,728,728,728,0
|
|
20240603,124800,72793287,728,728,728,728,53
|
|
20240603,124700,72754703,730,730,730,730,0
|
|
20240603,124600,72754703,730,730,730,730,8
|
|
20240603,124500,72748863,732,732,732,732,0
|
|
20240603,124400,72748863,732,732,732,732,0
|
|
20240603,124300,72748863,732,732,732,732,0
|
|
20240603,124200,72748863,732,732,732,732,0
|
|
20240603,124100,72748863,732,732,732,732,0
|
|
20240603,124000,72748863,732,732,732,732,136
|
|
20240603,123900,72649311,732,732,732,732,683
|
|
20240603,123800,72149355,732,732,732,732,0
|
|
20240603,123700,72149355,732,732,732,732,0
|
|
20240603,123600,72149355,732,732,732,732,1442
|
|
20240603,123500,71093811,732,732,732,732,0
|
|
20240603,123400,71093811,732,732,732,732,0
|
|
20240603,123300,71093811,732,732,732,732,0
|
|
20240603,123200,71093811,732,732,732,732,0
|
|
20240603,123100,71093811,732,732,732,732,0
|
|
20240603,123000,71093811,732,732,732,732,0
|
|
20240603,122900,71093811,732,732,732,732,0
|
|
20240603,122800,71093811,732,732,732,732,431
|
|
20240603,122700,70778319,732,732,732,732,0
|
|
20240603,122600,70778319,732,732,732,732,6403
|
|
20240603,122500,66091323,732,732,732,732,1
|
|
20240603,122400,66090591,732,732,732,732,0
|
|
20240603,122300,66090591,732,731,732,731,1743
|
|
20240603,122200,64815795,732,731,732,731,2650
|
|
20240603,122100,62877396,730,729,730,729,1126
|
|
20240603,122000,62055687,729,729,729,729,0
|
|
20240603,121900,62055687,729,729,729,729,0
|
|
20240603,121800,62055687,729,729,729,729,0
|
|
20240603,121700,62055687,729,729,729,729,0
|
|
20240603,121600,62055687,729,729,729,729,1
|
|
20240603,121500,62054958,729,729,729,729,0
|
|
20240603,121400,62054958,729,729,729,729,30
|
|
20240603,121300,62033088,730,730,730,730,0
|
|
20240603,121200,62033088,730,730,730,730,1
|
|
20240603,121100,62032358,726,726,726,726,0
|
|
20240603,121000,62032358,726,726,726,726,0
|
|
20240603,120900,62032358,726,726,726,726,0
|
|
20240603,120800,62032358,726,726,726,726,10
|
|
20240603,120700,62025098,725,725,725,725,0
|
|
20240603,120600,62025098,725,725,725,725,0
|
|
20240603,120500,62025098,725,725,725,725,0
|
|
20240603,120400,62025098,725,725,725,725,0
|
|
20240603,120300,62025098,725,725,725,725,0
|
|
20240603,120200,62025098,725,725,725,725,0
|
|
20240603,120100,62025098,725,725,725,725,0
|
|
20240603,120000,62025098,725,725,725,725,437
|
|
20240603,115900,61708273,725,725,725,725,0
|
|
20240603,115800,61708273,725,725,725,725,0
|
|
20240603,115700,61708273,725,725,725,725,0
|
|
20240603,115600,61708273,725,725,725,725,0
|
|
20240603,115500,61708273,725,725,725,725,0
|
|
20240603,115400,61708273,725,725,725,725,0
|
|
20240603,115300,61708273,725,725,725,725,0
|
|
20240603,115200,61708273,725,725,725,725,0
|
|
20240603,115100,61708273,725,725,725,725,100
|
|
20240603,115000,61635773,730,730,730,730,0
|
|
20240603,114900,61635773,730,730,730,730,0
|
|
20240603,114800,61635773,730,730,730,730,0
|
|
20240603,114700,61635773,730,730,730,730,0
|
|
20240603,114600,61635773,730,730,730,730,0
|
|
20240603,114500,61635773,730,730,730,730,0
|
|
20240603,114400,61635773,730,730,730,730,12
|
|
20240603,114300,61627013,730,730,730,730,4
|
|
20240603,114200,61624093,730,730,730,730,20
|
|
20240603,114100,61609493,730,730,730,730,0
|
|
20240603,114000,61609493,730,729,730,729,2
|
|
20240603,113900,61608034,729,729,729,729,248
|
|
20240603,113800,61427242,729,729,729,729,0
|
|
20240603,113700,61427242,729,729,729,729,0
|
|
20240603,113600,61427242,729,729,729,729,50
|
|
20240603,113500,61390792,729,729,729,729,0
|
|
20240603,113400,61390792,729,729,729,729,3
|
|
20240603,113300,61388605,724,724,724,724,0
|
|
20240603,113200,61388605,724,724,724,724,0
|
|
20240603,113100,61388605,724,724,724,724,0
|
|
20240603,113000,61388605,724,729,729,724,21
|
|
20240603,112900,61373396,729,729,729,729,0
|
|
20240603,112800,61373396,729,729,729,729,0
|
|
20240603,112700,61373396,729,729,729,729,0
|
|
20240603,112600,61373396,729,729,729,729,0
|
|
20240603,112500,61373396,729,729,729,729,0
|
|
20240603,112400,61373396,729,729,729,729,0
|
|
20240603,112300,61373396,729,729,729,729,0
|
|
20240603,112200,61373396,729,729,729,729,1
|
|
20240603,112100,61372667,724,724,724,724,0
|
|
20240603,112000,61372667,724,724,724,724,0
|
|
20240603,111900,61372667,724,724,724,724,0
|
|
20240603,111800,61372667,724,724,724,724,0
|
|
20240603,111700,61372667,724,724,724,724,0
|
|
20240603,111600,61372667,724,724,724,724,0
|
|
20240603,111500,61372667,724,724,724,724,0
|
|
20240603,111400,61372667,724,724,724,724,0
|
|
20240603,111300,61372667,724,724,724,724,2377
|
|
20240603,111200,59651719,725,725,725,725,732
|
|
20240603,111100,59121019,725,725,725,725,1044
|
|
20240603,111000,58364119,725,725,725,725,0
|
|
20240603,110900,58364119,725,725,725,725,0
|
|
20240603,110800,58364119,725,725,725,725,0
|
|
20240603,110700,58364119,725,725,725,725,0
|
|
20240603,110600,58364119,725,725,725,725,86
|
|
20240603,110500,58301769,725,725,725,725,533
|
|
20240603,110400,57915344,729,729,729,729,0
|
|
20240603,110300,57915344,729,729,729,729,0
|
|
20240603,110200,57915344,729,729,729,729,0
|
|
20240603,110100,57915344,729,729,729,729,0
|
|
20240603,110000,57915344,729,729,729,729,0
|
|
20240603,105900,57915344,729,729,729,729,0
|
|
20240603,105800,57915344,729,729,729,729,0
|
|
20240603,105700,57915344,729,729,729,729,0
|
|
20240603,105600,57915344,729,729,729,729,0
|
|
20240603,105500,57915344,729,729,729,729,0
|
|
20240603,105400,57915344,729,729,729,729,1
|
|
20240603,105300,57914615,724,724,724,724,0
|
|
20240603,105200,57914615,724,726,726,724,362
|
|
20240603,105100,57652020,726,726,726,726,0
|
|
20240603,105000,57652020,726,727,727,726,50
|
|
20240603,104900,57615690,729,729,729,729,0
|
|
20240603,104800,57615690,729,729,729,729,395
|
|
20240603,104700,57327735,729,729,729,729,0
|
|
20240603,104600,57327735,729,729,729,729,0
|
|
20240603,104500,57327735,729,729,729,729,1
|
|
20240603,104400,57327006,726,728,728,726,129
|
|
20240603,104300,57233152,728,728,728,728,0
|
|
20240603,104200,57233152,728,728,728,728,0
|
|
20240603,104100,57233152,728,728,728,728,100
|
|
20240603,104000,57160352,728,728,728,728,1
|
|
20240603,103900,57159624,724,724,724,724,0
|
|
20240603,103800,57159624,724,724,724,724,1
|
|
20240603,103700,57158900,728,728,728,728,200
|
|
20240603,103600,57013300,728,727,728,727,1000
|
|
20240603,103500,56285420,728,728,728,728,0
|
|
20240603,103400,56285420,728,728,728,728,0
|
|
20240603,103300,56285420,728,728,728,728,0
|
|
20240603,103200,56285420,728,728,728,728,0
|
|
20240603,103100,56285420,728,728,728,728,0
|
|
20240603,103000,56285420,728,728,728,728,0
|
|
20240603,102900,56285420,728,728,728,728,0
|
|
20240603,102800,56285420,728,728,728,728,7
|
|
20240603,102700,56280324,731,731,731,731,0
|
|
20240603,102600,56280324,731,731,731,731,902
|
|
20240603,102500,55620962,731,729,731,729,5927
|
|
20240603,102400,51292362,729,727,729,727,7095
|
|
20240603,102300,46129496,726,726,726,726,0
|
|
20240603,102200,46129496,726,726,726,726,612
|
|
20240603,102100,45685184,726,726,726,726,160
|
|
20240603,102000,45569024,726,726,726,726,840
|
|
20240603,101900,44959184,726,726,726,726,1
|
|
20240603,101800,44958458,726,726,726,726,120
|
|
20240603,101700,44871338,726,726,726,726,0
|
|
20240603,101600,44871338,726,724,726,724,281
|
|
20240603,101500,44667892,724,724,724,724,0
|
|
20240603,101400,44667892,724,724,724,724,836
|
|
20240603,101300,44062628,724,724,724,724,0
|
|
20240603,101200,44062628,724,724,724,724,12
|
|
20240603,101100,44053940,724,724,724,724,0
|
|
20240603,101000,44053940,724,724,724,724,0
|
|
20240603,100900,44053940,724,724,724,724,147
|
|
20240603,100800,43947512,724,724,724,724,15
|
|
20240603,100700,43936652,724,724,724,724,16
|
|
20240603,100600,43925068,720,722,722,720,1500
|
|
20240603,100500,42845066,724,724,724,724,1
|
|
20240603,100400,42844342,724,724,724,724,13
|
|
20240603,100300,42834930,724,724,724,724,41
|
|
20240603,100200,42805246,724,724,724,724,4
|
|
20240603,100100,42802350,720,722,722,720,1567
|
|
20240603,100000,41673462,722,722,722,722,826
|
|
20240603,095900,41077090,724,724,724,724,0
|
|
20240603,095800,41077090,724,724,724,724,0
|
|
20240603,095700,41077090,724,724,724,724,3072
|
|
20240603,095600,38852962,726,726,726,726,15
|
|
20240603,095500,38842072,726,726,726,726,3
|
|
20240603,095400,38839894,726,726,726,726,1
|
|
20240603,095300,38839168,727,727,727,727,0
|
|
20240603,095200,38839168,727,727,727,727,138
|
|
20240603,095100,38738842,727,727,727,727,0
|
|
20240603,095000,38738842,727,727,727,727,0
|
|
20240603,094900,38738842,727,727,727,727,6
|
|
20240603,094800,38734480,726,726,726,726,1
|
|
20240603,094700,38733754,726,727,727,726,1011
|
|
20240603,094600,37999758,727,727,728,727,9027
|
|
20240603,094500,31437127,728,727,728,727,983
|
|
20240603,094400,30722478,727,727,727,727,324
|
|
20240603,094300,30486930,726,726,726,726,0
|
|
20240603,094200,30486930,726,726,726,726,0
|
|
20240603,094100,30486930,726,726,726,726,1385
|
|
20240603,094000,29481420,725,725,725,725,0
|
|
20240603,093900,29481420,725,724,725,724,5500
|
|
20240603,093800,25495860,720,720,720,720,0
|
|
20240603,093700,25495860,720,720,720,720,0
|
|
20240603,093600,25495860,720,720,720,720,0
|
|
20240603,093500,25495860,720,720,720,720,0
|
|
20240603,093400,25495860,720,721,721,720,500
|
|
20240603,093300,25135560,724,724,724,724,36
|
|
20240603,093200,25109496,725,725,725,725,0
|
|
20240603,093100,25109496,725,725,725,725,0
|
|
20240603,093000,25109496,725,724,725,724,2336
|
|
20240603,092900,23417997,724,724,724,724,1270
|
|
20240603,092800,22498517,723,723,723,723,6905
|
|
20240603,092700,17506202,718,718,718,718,0
|
|
20240603,092600,17506202,718,718,718,718,0
|
|
20240603,092500,17506202,718,718,718,718,0
|
|
20240603,092400,17506202,718,718,718,718,0
|
|
20240603,092300,17506202,718,718,718,718,0
|
|
20240603,092200,17506202,718,718,718,718,0
|
|
20240603,092100,17506202,718,718,718,718,0
|
|
20240603,092000,17506202,718,718,718,718,0
|
|
20240603,091900,17506202,718,718,718,718,0
|
|
20240603,091800,17506202,718,718,718,718,2771
|
|
20240603,091700,15516624,717,717,717,717,1387
|
|
20240603,091600,14522145,718,718,718,718,0
|
|
20240603,091500,14522145,718,718,718,718,26
|
|
20240603,091400,14503477,718,718,718,718,2
|
|
20240603,091300,14502041,718,718,718,718,2168
|
|
20240603,091200,12945417,718,718,718,718,2530
|
|
20240603,091100,11128877,718,719,719,718,1334
|
|
20240603,091000,10171032,719,719,719,719,17
|
|
20240603,090900,10158809,723,723,723,723,297
|
|
20240603,090800,9944078,723,723,723,723,0
|
|
20240603,090700,9944078,723,723,723,723,16
|
|
20240603,090600,9932510,723,723,723,723,0
|
|
20240603,090500,9932510,723,723,723,723,1
|
|
20240603,090400,9931787,723,723,723,723,1
|
|
20240603,090300,9931064,724,724,724,724,0
|
|
20240603,090200,9931064,724,724,724,724,1
|
|
20240603,090100,9930340,724,724,724,724,17
|
|
20240603,090000,9918032,716,716,716,716,13852
|