604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190100,52702378,699,699,699,699,8014
|
|
20240624,190000,52702378,699,699,699,699,0
|
|
20240624,185900,52702378,699,699,699,699,0
|
|
20240624,185800,52702378,699,699,699,699,0
|
|
20240624,185700,52702378,699,699,699,699,0
|
|
20240624,185600,52702378,699,699,699,699,0
|
|
20240624,185500,52702378,699,699,699,699,0
|
|
20240624,185400,52702378,699,699,699,699,0
|
|
20240624,185300,52702378,699,699,699,699,0
|
|
20240624,185200,52702378,699,699,699,699,0
|
|
20240624,185100,52702378,699,699,699,699,0
|
|
20240624,185000,52702378,699,699,699,699,0
|
|
20240624,184900,52702378,699,699,699,699,0
|
|
20240624,184800,52702378,699,699,699,699,0
|
|
20240624,184700,52702378,699,699,699,699,0
|
|
20240624,184600,52702378,699,699,699,699,0
|
|
20240624,184500,52702378,699,699,699,699,0
|
|
20240624,184400,52702378,699,699,699,699,0
|
|
20240624,184300,52702378,699,699,699,699,0
|
|
20240624,184200,52702378,699,699,699,699,0
|
|
20240624,184100,52702378,699,699,699,699,0
|
|
20240624,184000,52702378,699,699,699,699,0
|
|
20240624,183900,52702378,699,699,699,699,0
|
|
20240624,183800,52702378,699,699,699,699,0
|
|
20240624,183700,52702378,699,699,699,699,0
|
|
20240624,183600,52702378,699,699,699,699,0
|
|
20240624,183500,52702378,699,699,699,699,0
|
|
20240624,183400,52702378,699,699,699,699,0
|
|
20240624,183300,52702378,699,699,699,699,0
|
|
20240624,183200,52702378,699,699,699,699,0
|
|
20240624,183100,52702378,699,699,699,699,8014
|
|
20240624,183000,52702378,699,699,699,699,0
|
|
20240624,182900,52702378,699,699,699,699,0
|
|
20240624,182800,52702378,699,699,699,699,0
|
|
20240624,182700,52702378,699,699,699,699,0
|
|
20240624,182600,52702378,699,699,699,699,0
|
|
20240624,182500,52702378,699,699,699,699,0
|
|
20240624,182400,52702378,699,699,699,699,0
|
|
20240624,182300,52702378,699,699,699,699,0
|
|
20240624,182200,52702378,699,699,699,699,0
|
|
20240624,182100,52702378,699,699,699,699,0
|
|
20240624,182000,52702378,699,699,699,699,0
|
|
20240624,181900,52702378,699,699,699,699,0
|
|
20240624,181800,52702378,699,699,699,699,0
|
|
20240624,181700,52702378,699,699,699,699,0
|
|
20240624,181600,52702378,699,699,699,699,0
|
|
20240624,181500,52702378,699,699,699,699,0
|
|
20240624,181400,52702378,699,699,699,699,0
|
|
20240624,181300,52702378,699,699,699,699,0
|
|
20240624,181200,52702378,699,699,699,699,0
|
|
20240624,181100,52702378,699,699,699,699,0
|
|
20240624,181000,52702378,699,699,699,699,0
|
|
20240624,180900,52702378,699,699,699,699,0
|
|
20240624,180800,52702378,699,699,699,699,0
|
|
20240624,180700,52702378,699,699,699,699,0
|
|
20240624,180600,52702378,699,699,699,699,0
|
|
20240624,180500,52702378,699,699,699,699,0
|
|
20240624,180400,52702378,699,699,699,699,0
|
|
20240624,180300,52702378,699,699,699,699,0
|
|
20240624,180200,52702378,699,699,699,699,0
|
|
20240624,180100,52702378,699,699,699,699,8014
|
|
20240624,180000,52702378,699,699,699,699,0
|
|
20240624,175900,52702378,699,699,699,699,0
|
|
20240624,175800,52702378,699,699,699,699,0
|
|
20240624,175700,52702378,699,699,699,699,0
|
|
20240624,175600,52702378,699,699,699,699,0
|
|
20240624,175500,52702378,699,699,699,699,0
|
|
20240624,175400,52702378,699,699,699,699,0
|
|
20240624,175300,52702378,699,699,699,699,0
|
|
20240624,175200,52702378,699,699,699,699,0
|
|
20240624,175100,52702378,699,699,699,699,0
|
|
20240624,175000,52702378,699,699,699,699,0
|
|
20240624,174900,52702378,699,699,699,699,0
|
|
20240624,174800,52702378,699,699,699,699,0
|
|
20240624,174700,52702378,699,699,699,699,0
|
|
20240624,174600,52702378,699,699,699,699,0
|
|
20240624,174500,52702378,699,699,699,699,0
|
|
20240624,174400,52702378,699,699,699,699,0
|
|
20240624,174300,52702378,699,699,699,699,0
|
|
20240624,174200,52702378,699,699,699,699,0
|
|
20240624,174100,52702378,699,699,699,699,0
|
|
20240624,174000,52702378,699,699,699,699,0
|
|
20240624,173900,52702378,699,699,699,699,0
|
|
20240624,173800,52702378,699,699,699,699,0
|
|
20240624,173700,52702378,699,699,699,699,0
|
|
20240624,173600,52702378,699,699,699,699,0
|
|
20240624,173500,52702378,699,699,699,699,0
|
|
20240624,173400,52702378,699,699,699,699,0
|
|
20240624,173300,52702378,699,699,699,699,0
|
|
20240624,173200,52702378,699,699,699,699,0
|
|
20240624,173100,52702378,699,699,699,699,8014
|
|
20240624,173000,52702378,699,699,699,699,0
|
|
20240624,172900,52702378,699,699,699,699,0
|
|
20240624,172800,52702378,699,699,699,699,0
|
|
20240624,172700,52702378,699,699,699,699,0
|
|
20240624,172600,52702378,699,699,699,699,0
|
|
20240624,172500,52702378,699,699,699,699,0
|
|
20240624,172400,52702378,699,699,699,699,0
|
|
20240624,172300,52702378,699,699,699,699,0
|
|
20240624,172200,52702378,699,699,699,699,0
|
|
20240624,172100,52702378,699,699,699,699,0
|
|
20240624,172000,52702378,699,699,699,699,0
|
|
20240624,171900,52702378,699,699,699,699,0
|
|
20240624,171800,52702378,699,699,699,699,0
|
|
20240624,171700,52702378,699,699,699,699,0
|
|
20240624,171600,52702378,699,699,699,699,0
|
|
20240624,171500,52702378,699,699,699,699,0
|
|
20240624,171400,52702378,699,699,699,699,0
|
|
20240624,171300,52702378,699,699,699,699,0
|
|
20240624,171200,52702378,699,699,699,699,0
|
|
20240624,171100,52702378,699,699,699,699,0
|
|
20240624,171000,52702378,699,699,699,699,0
|
|
20240624,170900,52702378,699,699,699,699,0
|
|
20240624,170800,52702378,699,699,699,699,0
|
|
20240624,170700,52702378,699,699,699,699,0
|
|
20240624,170600,52702378,699,699,699,699,0
|
|
20240624,170500,52702378,699,699,699,699,0
|
|
20240624,170400,52702378,699,699,699,699,0
|
|
20240624,170300,52702378,699,699,699,699,0
|
|
20240624,170200,52702378,699,699,699,699,0
|
|
20240624,170100,52702378,699,699,699,699,8014
|
|
20240624,170000,52702378,699,699,699,699,0
|
|
20240624,165900,52702378,699,699,699,699,0
|
|
20240624,165800,52702378,699,699,699,699,0
|
|
20240624,165700,52702378,699,699,699,699,0
|
|
20240624,165600,52702378,699,699,699,699,0
|
|
20240624,165500,52702378,699,699,699,699,0
|
|
20240624,165400,52702378,699,699,699,699,0
|
|
20240624,165300,52702378,699,699,699,699,0
|
|
20240624,165200,52702378,699,699,699,699,0
|
|
20240624,165100,52702378,699,699,699,699,0
|
|
20240624,165000,52702378,699,699,699,699,0
|
|
20240624,164900,52702378,699,699,699,699,0
|
|
20240624,164800,52702378,699,699,699,699,0
|
|
20240624,164700,52702378,699,699,699,699,0
|
|
20240624,164600,52702378,699,699,699,699,0
|
|
20240624,164500,52702378,699,699,699,699,0
|
|
20240624,164400,52702378,699,699,699,699,0
|
|
20240624,164300,52702378,699,699,699,699,0
|
|
20240624,164200,52702378,699,699,699,699,0
|
|
20240624,164100,52702378,699,699,699,699,0
|
|
20240624,164000,52702378,699,699,699,699,0
|
|
20240624,163900,52702378,699,699,699,699,0
|
|
20240624,163800,52702378,699,699,699,699,0
|
|
20240624,163700,52702378,699,699,699,699,0
|
|
20240624,163600,52702378,699,699,699,699,0
|
|
20240624,163500,52702378,699,699,699,699,0
|
|
20240624,163400,52702378,699,699,699,699,0
|
|
20240624,163300,52702378,699,699,699,699,0
|
|
20240624,163200,52702378,699,699,699,699,0
|
|
20240624,163100,52702378,699,699,699,699,8014
|
|
20240624,163000,52702378,699,699,699,699,0
|
|
20240624,162900,52702378,699,699,699,699,0
|
|
20240624,162800,52702378,699,699,699,699,0
|
|
20240624,162700,52702378,699,699,699,699,0
|
|
20240624,162600,52702378,699,699,699,699,0
|
|
20240624,162500,52702378,699,699,699,699,0
|
|
20240624,162400,52702378,699,699,699,699,0
|
|
20240624,162300,52702378,699,699,699,699,0
|
|
20240624,162200,52702378,699,699,699,699,0
|
|
20240624,162100,52702378,699,699,699,699,0
|
|
20240624,162000,52702378,699,699,699,699,0
|
|
20240624,161900,52702378,699,699,699,699,0
|
|
20240624,161800,52702378,699,699,699,699,0
|
|
20240624,161700,52702378,699,699,699,699,0
|
|
20240624,161600,52702378,699,699,699,699,0
|
|
20240624,161500,52702378,699,699,699,699,0
|
|
20240624,161400,52702378,699,699,699,699,0
|
|
20240624,161300,52702378,699,699,699,699,0
|
|
20240624,161200,52702378,699,699,699,699,0
|
|
20240624,161100,52702378,699,699,699,699,0
|
|
20240624,161000,52702378,699,699,699,699,0
|
|
20240624,160900,52702378,699,699,699,699,0
|
|
20240624,160800,52702378,699,699,699,699,0
|
|
20240624,160700,52702378,699,699,699,699,0
|
|
20240624,160600,52702378,699,699,699,699,0
|
|
20240624,160500,52702378,699,699,699,699,0
|
|
20240624,160400,52702378,699,699,699,699,0
|
|
20240624,160300,52702378,699,699,699,699,0
|
|
20240624,160200,52702378,699,699,699,699,0
|
|
20240624,160100,52702378,699,699,699,699,8014
|
|
20240624,160000,52702378,699,699,699,699,0
|
|
20240624,155900,52702378,699,699,699,699,0
|
|
20240624,155800,52702378,699,699,699,699,0
|
|
20240624,155700,52702378,699,699,699,699,0
|
|
20240624,155600,52702378,699,699,699,699,0
|
|
20240624,155500,52702378,699,699,699,699,0
|
|
20240624,155400,52702378,699,699,699,699,0
|
|
20240624,155300,52702378,699,699,699,699,0
|
|
20240624,155200,52702378,699,699,699,699,0
|
|
20240624,155100,52702378,699,699,699,699,0
|
|
20240624,155000,52702378,699,699,699,699,0
|
|
20240624,154900,52702378,699,699,699,699,0
|
|
20240624,154800,52702378,699,699,699,699,0
|
|
20240624,154700,52702378,699,699,699,699,0
|
|
20240624,154600,52702378,699,699,699,699,0
|
|
20240624,154500,52702378,699,699,699,699,0
|
|
20240624,154400,52702378,699,699,699,699,0
|
|
20240624,154300,52702378,699,699,699,699,0
|
|
20240624,154200,52702378,699,699,699,699,0
|
|
20240624,154100,52702378,699,699,699,699,0
|
|
20240624,154000,52702378,699,699,699,699,0
|
|
20240624,153900,52702378,699,699,699,699,0
|
|
20240624,153800,52702378,699,699,699,699,0
|
|
20240624,153700,52702378,699,699,699,699,0
|
|
20240624,153600,52702378,699,699,699,699,0
|
|
20240624,153500,52702378,699,699,699,699,0
|
|
20240624,153400,52702378,699,699,699,699,0
|
|
20240624,153300,52702378,699,699,699,699,0
|
|
20240624,153200,52702378,699,699,699,699,0
|
|
20240624,153100,52702378,699,699,699,699,8014
|
|
20240624,153000,52702378,699,699,699,699,8014
|
|
20240624,152900,47100592,695,695,695,695,0
|
|
20240624,152800,47100592,695,695,695,695,0
|
|
20240624,152700,47100592,695,695,695,695,0
|
|
20240624,152600,47100592,695,695,695,695,0
|
|
20240624,152500,47100592,695,695,695,695,0
|
|
20240624,152400,47100592,695,695,695,695,0
|
|
20240624,152300,47100592,695,695,695,695,0
|
|
20240624,152200,47100592,695,695,695,695,0
|
|
20240624,152100,47100592,695,695,695,695,0
|
|
20240624,152000,47100592,695,695,695,695,0
|
|
20240624,151900,47100592,695,698,698,695,1484
|
|
20240624,151800,46068292,698,698,698,698,3
|
|
20240624,151700,46066198,698,699,699,697,102
|
|
20240624,151600,45995099,698,698,698,698,188
|
|
20240624,151500,45863875,698,700,700,698,674
|
|
20240624,151400,45393300,701,701,701,701,0
|
|
20240624,151300,45393300,701,701,701,701,0
|
|
20240624,151200,45393300,701,701,701,701,1
|
|
20240624,151100,45392599,702,702,702,702,0
|
|
20240624,151000,45392599,702,703,703,701,698
|
|
20240624,150900,44902686,702,702,702,702,0
|
|
20240624,150800,44902686,702,702,702,702,0
|
|
20240624,150700,44902686,702,703,703,702,97
|
|
20240624,150600,44834563,703,703,703,703,1
|
|
20240624,150500,44833860,703,703,703,703,0
|
|
20240624,150400,44833860,703,703,703,703,1
|
|
20240624,150300,44833157,702,702,702,702,0
|
|
20240624,150200,44833157,702,702,702,702,0
|
|
20240624,150100,44833157,702,702,702,702,0
|
|
20240624,150000,44833157,702,702,702,702,0
|
|
20240624,145900,44833157,702,702,702,702,10
|
|
20240624,145800,44826137,705,705,705,705,0
|
|
20240624,145700,44826137,705,705,705,705,0
|
|
20240624,145600,44826137,705,705,705,705,0
|
|
20240624,145500,44826137,705,705,705,705,0
|
|
20240624,145400,44826137,705,705,705,705,15
|
|
20240624,145300,44815562,705,705,705,705,1
|
|
20240624,145200,44814857,702,702,702,702,0
|
|
20240624,145100,44814857,702,702,702,702,0
|
|
20240624,145000,44814857,702,702,702,702,1
|
|
20240624,144900,44814155,706,706,706,706,0
|
|
20240624,144800,44814155,706,706,706,706,0
|
|
20240624,144700,44814155,706,706,706,706,0
|
|
20240624,144600,44814155,706,706,706,706,0
|
|
20240624,144500,44814155,706,706,706,706,0
|
|
20240624,144400,44814155,706,706,706,706,0
|
|
20240624,144300,44814155,706,706,706,706,1
|
|
20240624,144200,44813449,702,705,705,702,4
|
|
20240624,144100,44810635,706,706,706,706,0
|
|
20240624,144000,44810635,706,706,706,706,0
|
|
20240624,143900,44810635,706,706,706,706,0
|
|
20240624,143800,44810635,706,706,706,706,0
|
|
20240624,143700,44810635,706,706,706,706,0
|
|
20240624,143600,44810635,706,706,706,706,1
|
|
20240624,143500,44809929,707,708,708,707,2
|
|
20240624,143400,44808514,709,709,709,709,0
|
|
20240624,143300,44808514,709,709,709,709,1
|
|
20240624,143200,44807805,707,707,707,707,0
|
|
20240624,143100,44807805,707,707,707,707,0
|
|
20240624,143000,44807805,707,707,707,707,0
|
|
20240624,142900,44807805,707,707,707,707,0
|
|
20240624,142800,44807805,707,707,707,707,0
|
|
20240624,142700,44807805,707,707,707,707,1
|
|
20240624,142600,44807098,709,709,709,709,0
|
|
20240624,142500,44807098,709,709,709,709,0
|
|
20240624,142400,44807098,709,709,709,709,0
|
|
20240624,142300,44807098,709,709,709,709,0
|
|
20240624,142200,44807098,709,709,709,709,0
|
|
20240624,142100,44807098,709,709,709,709,1
|
|
20240624,142000,44806389,709,709,709,709,0
|
|
20240624,141900,44806389,709,709,709,709,0
|
|
20240624,141800,44806389,709,709,709,709,0
|
|
20240624,141700,44806389,709,709,709,709,0
|
|
20240624,141600,44806389,709,709,709,709,0
|
|
20240624,141500,44806389,709,709,709,709,0
|
|
20240624,141400,44806389,709,709,709,709,1
|
|
20240624,141300,44805680,703,703,703,703,0
|
|
20240624,141200,44805680,703,704,704,703,158
|
|
20240624,141100,44694605,705,705,705,705,1
|
|
20240624,141000,44693900,706,706,706,706,0
|
|
20240624,140900,44693900,706,706,706,706,0
|
|
20240624,140800,44693900,706,706,706,706,1
|
|
20240624,140700,44693194,709,709,709,709,0
|
|
20240624,140600,44693194,709,709,709,709,0
|
|
20240624,140500,44693194,709,709,709,709,2
|
|
20240624,140400,44691776,709,705,709,700,351
|
|
20240624,140300,44445083,710,710,710,710,0
|
|
20240624,140200,44445083,710,710,710,710,5
|
|
20240624,140100,44441533,710,710,710,710,0
|
|
20240624,140000,44441533,710,710,710,710,0
|
|
20240624,135900,44441533,710,710,710,710,0
|
|
20240624,135800,44441533,710,710,710,710,0
|
|
20240624,135700,44441533,710,710,710,710,0
|
|
20240624,135600,44441533,710,710,710,710,0
|
|
20240624,135500,44441533,710,710,710,710,0
|
|
20240624,135400,44441533,710,710,710,710,0
|
|
20240624,135300,44441533,710,710,710,710,0
|
|
20240624,135200,44441533,710,710,710,710,1
|
|
20240624,135100,44440823,706,706,706,706,0
|
|
20240624,135000,44440823,706,706,706,706,19
|
|
20240624,134900,44427409,706,706,706,706,70
|
|
20240624,134800,44377989,706,706,706,706,0
|
|
20240624,134700,44377989,706,706,706,706,71
|
|
20240624,134600,44327863,706,706,706,706,0
|
|
20240624,134500,44327863,706,706,706,706,0
|
|
20240624,134400,44327863,706,706,706,706,0
|
|
20240624,134300,44327863,706,706,706,706,164
|
|
20240624,134200,44212079,706,706,706,706,0
|
|
20240624,134100,44212079,706,706,706,706,0
|
|
20240624,134000,44212079,706,706,706,706,0
|
|
20240624,133900,44212079,706,706,706,706,0
|
|
20240624,133800,44212079,706,706,706,706,0
|
|
20240624,133700,44212079,706,706,706,706,0
|
|
20240624,133600,44212079,706,706,706,706,0
|
|
20240624,133500,44212079,706,706,706,706,0
|
|
20240624,133400,44212079,706,706,706,706,0
|
|
20240624,133300,44212079,706,706,706,706,0
|
|
20240624,133200,44212079,706,706,706,706,0
|
|
20240624,133100,44212079,706,706,706,706,226
|
|
20240624,133000,44052523,706,706,706,706,200
|
|
20240624,132900,43911323,710,710,710,710,0
|
|
20240624,132800,43911323,710,710,710,710,0
|
|
20240624,132700,43911323,710,710,710,710,0
|
|
20240624,132600,43911323,710,710,710,710,1
|
|
20240624,132500,43910613,707,707,707,707,1500
|
|
20240624,132400,42850113,710,710,710,710,0
|
|
20240624,132300,42850113,710,710,710,710,0
|
|
20240624,132200,42850113,710,710,710,710,0
|
|
20240624,132100,42850113,710,710,710,710,0
|
|
20240624,132000,42850113,710,710,710,710,0
|
|
20240624,131900,42850113,710,710,710,710,0
|
|
20240624,131800,42850113,710,710,710,710,0
|
|
20240624,131700,42850113,710,710,710,710,2
|
|
20240624,131600,42848693,710,710,710,710,0
|
|
20240624,131500,42848693,710,710,710,710,0
|
|
20240624,131400,42848693,710,710,710,710,0
|
|
20240624,131300,42848693,710,710,710,710,0
|
|
20240624,131200,42848693,710,710,710,710,0
|
|
20240624,131100,42848693,710,710,710,710,0
|
|
20240624,131000,42848693,710,710,710,710,0
|
|
20240624,130900,42848693,710,710,710,710,0
|
|
20240624,130800,42848693,710,710,710,710,0
|
|
20240624,130700,42848693,710,710,710,710,0
|
|
20240624,130600,42848693,710,710,710,710,0
|
|
20240624,130500,42848693,710,710,710,710,0
|
|
20240624,130400,42848693,710,710,710,710,0
|
|
20240624,130300,42848693,710,710,710,710,100
|
|
20240624,130200,42777693,710,710,710,710,0
|
|
20240624,130100,42777693,710,710,710,710,0
|
|
20240624,130000,42777693,710,710,710,710,1
|
|
20240624,125900,42776983,708,708,708,708,0
|
|
20240624,125800,42776983,708,708,708,708,0
|
|
20240624,125700,42776983,708,708,708,708,0
|
|
20240624,125600,42776983,708,708,708,708,1
|
|
20240624,125500,42776275,710,710,710,710,0
|
|
20240624,125400,42776275,710,710,710,710,0
|
|
20240624,125300,42776275,710,710,710,710,1
|
|
20240624,125200,42775565,708,708,708,708,21
|
|
20240624,125100,42760697,711,711,711,711,0
|
|
20240624,125000,42760697,711,711,711,711,1
|
|
20240624,124900,42759986,709,709,709,709,0
|
|
20240624,124800,42759986,709,711,711,709,2
|
|
20240624,124700,42758566,710,710,710,710,726
|
|
20240624,124600,42243106,710,710,710,710,0
|
|
20240624,124500,42243106,710,710,710,710,0
|
|
20240624,124400,42243106,710,710,710,710,0
|
|
20240624,124300,42243106,710,710,710,710,0
|
|
20240624,124200,42243106,710,710,710,710,0
|
|
20240624,124100,42243106,710,710,710,710,0
|
|
20240624,124000,42243106,710,710,710,710,0
|
|
20240624,123900,42243106,710,710,710,710,0
|
|
20240624,123800,42243106,710,710,710,710,0
|
|
20240624,123700,42243106,710,710,710,710,0
|
|
20240624,123600,42243106,710,710,710,710,0
|
|
20240624,123500,42243106,710,710,710,710,0
|
|
20240624,123400,42243106,710,710,710,710,8
|
|
20240624,123300,42237426,710,710,710,710,0
|
|
20240624,123200,42237426,710,710,710,710,0
|
|
20240624,123100,42237426,710,710,710,710,0
|
|
20240624,123000,42237426,710,710,710,710,0
|
|
20240624,122900,42237426,710,710,710,710,0
|
|
20240624,122800,42237426,710,710,710,710,0
|
|
20240624,122700,42237426,710,710,710,710,0
|
|
20240624,122600,42237426,710,705,710,705,201
|
|
20240624,122500,42095716,710,710,710,710,0
|
|
20240624,122400,42095716,710,710,710,710,0
|
|
20240624,122300,42095716,710,710,710,710,0
|
|
20240624,122200,42095716,710,710,710,710,0
|
|
20240624,122100,42095716,710,705,710,705,59
|
|
20240624,122000,42054116,710,710,710,710,0
|
|
20240624,121900,42054116,710,710,710,710,1
|
|
20240624,121800,42053406,710,710,710,710,0
|
|
20240624,121700,42053406,710,710,710,710,0
|
|
20240624,121600,42053406,710,710,710,710,0
|
|
20240624,121500,42053406,710,710,710,710,0
|
|
20240624,121400,42053406,710,710,710,710,0
|
|
20240624,121300,42053406,710,710,710,710,0
|
|
20240624,121200,42053406,710,710,710,710,0
|
|
20240624,121100,42053406,710,710,710,710,0
|
|
20240624,121000,42053406,710,710,710,710,0
|
|
20240624,120900,42053406,710,710,710,710,0
|
|
20240624,120800,42053406,710,710,710,710,0
|
|
20240624,120700,42053406,710,705,710,705,11
|
|
20240624,120600,42045646,711,711,711,711,0
|
|
20240624,120500,42045646,711,711,711,711,0
|
|
20240624,120400,42045646,711,711,711,711,0
|
|
20240624,120300,42045646,711,711,711,711,0
|
|
20240624,120200,42045646,711,711,711,711,1
|
|
20240624,120100,42044935,710,710,710,710,0
|
|
20240624,120000,42044935,710,710,710,710,3
|
|
20240624,115900,42042805,711,711,711,711,1
|
|
20240624,115800,42042094,710,710,710,710,292
|
|
20240624,115700,41834774,710,710,710,710,0
|
|
20240624,115600,41834774,710,710,710,710,0
|
|
20240624,115500,41834774,710,710,710,710,7
|
|
20240624,115400,41829804,710,710,710,710,0
|
|
20240624,115300,41829804,710,710,710,710,0
|
|
20240624,115200,41829804,710,710,710,710,0
|
|
20240624,115100,41829804,710,710,710,710,0
|
|
20240624,115000,41829804,710,710,710,710,0
|
|
20240624,114900,41829804,710,710,710,710,0
|
|
20240624,114800,41829804,710,710,710,710,0
|
|
20240624,114700,41829804,710,698,710,698,2
|
|
20240624,114600,41828396,693,693,693,693,1500
|
|
20240624,114500,40788896,690,706,706,690,14025
|
|
20240624,114400,30962817,712,712,712,712,0
|
|
20240624,114300,30962817,712,710,712,705,1005
|
|
20240624,114200,30253832,713,713,713,713,0
|
|
20240624,114100,30253832,713,713,713,713,0
|
|
20240624,114000,30253832,713,713,713,713,0
|
|
20240624,113900,30253832,713,713,713,713,1
|
|
20240624,113800,30253119,714,714,714,714,0
|
|
20240624,113700,30253119,714,714,714,714,1
|
|
20240624,113600,30252405,713,713,714,713,14028
|
|
20240624,113500,20250440,713,713,713,713,0
|
|
20240624,113400,20250440,713,713,713,713,0
|
|
20240624,113300,20250440,713,713,713,713,0
|
|
20240624,113200,20250440,713,713,713,713,0
|
|
20240624,113100,20250440,713,710,713,710,12
|
|
20240624,113000,20241901,709,709,709,709,4
|
|
20240624,112900,20239065,705,705,705,705,0
|
|
20240624,112800,20239065,705,705,705,705,0
|
|
20240624,112700,20239065,705,705,705,705,0
|
|
20240624,112600,20239065,705,705,705,705,0
|
|
20240624,112500,20239065,705,705,705,705,0
|
|
20240624,112400,20239065,705,705,705,705,0
|
|
20240624,112300,20239065,705,705,705,705,0
|
|
20240624,112200,20239065,705,705,705,705,0
|
|
20240624,112100,20239065,705,705,705,705,0
|
|
20240624,112000,20239065,705,705,705,705,999
|
|
20240624,111900,19534770,705,707,707,705,1928
|
|
20240624,111800,18173926,708,709,709,708,2
|
|
20240624,111700,18172509,710,711,711,710,72
|
|
20240624,111600,18121387,712,712,712,712,0
|
|
20240624,111500,18121387,712,712,712,712,1
|
|
20240624,111400,18120675,713,713,713,713,0
|
|
20240624,111300,18120675,713,713,713,713,0
|
|
20240624,111200,18120675,713,713,713,713,0
|
|
20240624,111100,18120675,713,713,713,713,1
|
|
20240624,111000,18119962,714,712,714,712,157
|
|
20240624,110900,18007866,714,713,714,713,2
|
|
20240624,110800,18006439,714,714,714,714,1
|
|
20240624,110700,18005725,712,712,712,712,0
|
|
20240624,110600,18005725,712,712,712,712,1
|
|
20240624,110500,18005013,712,712,712,712,0
|
|
20240624,110400,18005013,712,710,712,710,717
|
|
20240624,110300,17495941,714,712,714,711,4
|
|
20240624,110200,17493090,714,714,714,714,0
|
|
20240624,110100,17493090,714,714,714,714,0
|
|
20240624,110000,17493090,714,714,714,714,0
|
|
20240624,105900,17493090,714,714,714,714,0
|
|
20240624,105800,17493090,714,714,714,714,0
|
|
20240624,105700,17493090,714,714,714,714,0
|
|
20240624,105600,17493090,714,714,714,714,0
|
|
20240624,105500,17493090,714,714,714,714,0
|
|
20240624,105400,17493090,714,714,714,714,0
|
|
20240624,105300,17493090,714,714,714,714,0
|
|
20240624,105200,17493090,714,714,714,714,1
|
|
20240624,105100,17492376,714,714,714,714,0
|
|
20240624,105000,17492376,714,714,714,714,0
|
|
20240624,104900,17492376,714,714,714,714,0
|
|
20240624,104800,17492376,714,714,714,714,0
|
|
20240624,104700,17492376,714,710,714,710,2
|
|
20240624,104600,17490952,711,711,711,711,0
|
|
20240624,104500,17490952,711,711,711,711,0
|
|
20240624,104400,17490952,711,712,712,711,2
|
|
20240624,104300,17489529,714,713,714,711,87
|
|
20240624,104200,17427661,714,714,714,714,1
|
|
20240624,104100,17426947,714,714,714,714,1
|
|
20240624,104000,17426233,713,713,713,713,147
|
|
20240624,103900,17321422,713,713,713,713,1
|
|
20240624,103800,17320709,710,710,710,710,1
|
|
20240624,103700,17319999,708,710,713,708,60
|
|
20240624,103600,17277509,710,713,713,710,3
|
|
20240624,103500,17275375,713,713,713,713,0
|
|
20240624,103400,17275375,713,710,713,710,4
|
|
20240624,103300,17272532,714,714,714,714,0
|
|
20240624,103200,17272532,714,714,714,714,0
|
|
20240624,103100,17272532,714,714,714,714,2604
|
|
20240624,103000,15413276,714,713,714,713,4223
|
|
20240624,102900,12399835,712,712,712,712,0
|
|
20240624,102800,12399835,712,712,712,712,57
|
|
20240624,102700,12359251,712,712,712,712,0
|
|
20240624,102600,12359251,712,712,713,712,1004
|
|
20240624,102500,11644180,712,710,712,710,2000
|
|
20240624,102400,10221286,710,710,710,710,0
|
|
20240624,102300,10221286,710,710,710,710,0
|
|
20240624,102200,10221286,710,710,710,710,1
|
|
20240624,102100,10220576,706,706,706,706,0
|
|
20240624,102000,10220576,706,706,706,706,0
|
|
20240624,101900,10220576,706,706,706,706,0
|
|
20240624,101800,10220576,706,706,706,706,0
|
|
20240624,101700,10220576,706,707,707,706,50
|
|
20240624,101600,10185275,711,711,711,711,1
|
|
20240624,101500,10184564,709,709,709,709,0
|
|
20240624,101400,10184564,709,709,709,709,1
|
|
20240624,101300,10183855,708,710,710,708,3
|
|
20240624,101200,10181728,711,711,711,711,0
|
|
20240624,101100,10181728,711,711,711,711,2
|
|
20240624,101000,10180306,711,710,711,710,3
|
|
20240624,100900,10178175,705,705,705,705,0
|
|
20240624,100800,10178175,705,705,705,705,0
|
|
20240624,100700,10178175,705,705,705,705,172
|
|
20240624,100600,10056915,706,708,708,706,448
|
|
20240624,100500,9740624,711,711,711,711,0
|
|
20240624,100400,9740624,711,711,711,711,1
|
|
20240624,100300,9739913,711,711,711,711,0
|
|
20240624,100200,9739913,711,711,711,711,10
|
|
20240624,100100,9732803,711,711,711,711,0
|
|
20240624,100000,9732803,711,711,711,711,460
|
|
20240624,095900,9405743,711,710,711,710,57
|
|
20240624,095800,9365242,710,710,710,710,15
|
|
20240624,095700,9354592,709,709,709,709,0
|
|
20240624,095600,9354592,709,710,711,709,7
|
|
20240624,095500,9349618,711,710,712,710,3
|
|
20240624,095400,9347485,711,712,712,711,12
|
|
20240624,095300,9338942,711,711,711,711,1
|
|
20240624,095200,9338231,711,711,711,711,50
|
|
20240624,095100,9302681,709,709,709,709,0
|
|
20240624,095000,9302681,709,708,709,708,819
|
|
20240624,094900,8722012,709,709,709,709,0
|
|
20240624,094800,8722012,709,709,709,709,0
|
|
20240624,094700,8722012,709,709,709,709,26
|
|
20240624,094600,8703578,709,709,709,709,1
|
|
20240624,094500,8702869,709,708,709,708,15
|
|
20240624,094400,8692244,705,705,705,705,525
|
|
20240624,094300,8322119,705,705,705,705,10
|
|
20240624,094200,8315069,705,705,705,705,0
|
|
20240624,094100,8315069,705,705,705,705,10
|
|
20240624,094000,8308019,705,705,705,705,1
|
|
20240624,093900,8307314,705,704,705,704,104
|
|
20240624,093800,8234096,704,704,704,704,17
|
|
20240624,093700,8222128,705,705,705,705,0
|
|
20240624,093600,8222128,705,704,705,704,1063
|
|
20240624,093500,7473666,704,703,704,703,407
|
|
20240624,093400,7187497,703,703,703,703,100
|
|
20240624,093300,7117197,703,703,703,703,0
|
|
20240624,093200,7117197,703,703,703,703,0
|
|
20240624,093100,7117197,703,703,703,703,13
|
|
20240624,093000,7108058,700,700,700,700,0
|
|
20240624,092900,7108058,700,700,700,700,0
|
|
20240624,092800,7108058,700,700,700,700,0
|
|
20240624,092700,7108058,700,700,700,700,0
|
|
20240624,092600,7108058,700,700,700,700,2
|
|
20240624,092500,7106658,700,700,700,700,0
|
|
20240624,092400,7106658,700,700,700,700,0
|
|
20240624,092300,7106658,700,700,700,700,0
|
|
20240624,092200,7106658,700,702,702,700,263
|
|
20240624,092100,6922551,702,702,702,702,6
|
|
20240624,092000,6918339,700,700,700,700,0
|
|
20240624,091900,6918339,700,700,700,700,0
|
|
20240624,091800,6918339,700,700,700,700,1
|
|
20240624,091700,6917639,700,702,702,700,241
|
|
20240624,091600,6748501,703,703,703,703,1
|
|
20240624,091500,6747798,702,702,702,702,14
|
|
20240624,091400,6737970,702,702,702,702,0
|
|
20240624,091300,6737970,702,701,702,701,19
|
|
20240624,091200,6724633,702,702,702,702,0
|
|
20240624,091100,6724633,702,705,705,702,1509
|
|
20240624,091000,5661118,714,714,714,714,0
|
|
20240624,090900,5661118,714,714,714,714,0
|
|
20240624,090800,5661118,714,714,714,714,0
|
|
20240624,090700,5661118,714,714,714,714,0
|
|
20240624,090600,5661118,714,714,714,714,0
|
|
20240624,090500,5661118,714,705,714,705,148
|
|
20240624,090400,5556769,705,705,705,705,0
|
|
20240624,090300,5556769,705,707,707,705,900
|
|
20240624,090200,4921255,716,716,716,716,0
|
|
20240624,090100,4921255,716,717,717,706,2186
|
|
20240624,090000,3361340,717,709,717,705,4738
|