614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,191100,50367041,771,771,771,771,1468
|
|
20240605,191000,50367041,771,771,771,771,0
|
|
20240605,190900,50367041,771,771,771,771,0
|
|
20240605,190800,50367041,771,771,771,771,0
|
|
20240605,190700,50367041,771,771,771,771,0
|
|
20240605,190600,50367041,771,771,771,771,0
|
|
20240605,190500,50367041,771,771,771,771,0
|
|
20240605,190400,50367041,771,771,771,771,0
|
|
20240605,190300,50367041,771,771,771,771,0
|
|
20240605,190200,50367041,771,771,771,771,0
|
|
20240605,190100,50367041,771,771,771,771,0
|
|
20240605,190000,50367041,771,771,771,771,0
|
|
20240605,185900,50367041,771,771,771,771,0
|
|
20240605,185800,50367041,771,771,771,771,0
|
|
20240605,185700,50367041,771,771,771,771,0
|
|
20240605,185600,50367041,771,771,771,771,0
|
|
20240605,185500,50367041,771,771,771,771,0
|
|
20240605,185400,50367041,771,771,771,771,0
|
|
20240605,185300,50367041,771,771,771,771,0
|
|
20240605,185200,50367041,771,771,771,771,0
|
|
20240605,185100,50367041,771,771,771,771,0
|
|
20240605,185000,50367041,771,771,771,771,0
|
|
20240605,184900,50367041,771,771,771,771,0
|
|
20240605,184800,50367041,771,771,771,771,0
|
|
20240605,184700,50367041,771,771,771,771,0
|
|
20240605,184600,50367041,771,771,771,771,0
|
|
20240605,184500,50367041,771,771,771,771,0
|
|
20240605,184400,50367041,771,771,771,771,0
|
|
20240605,184300,50367041,771,771,771,771,0
|
|
20240605,184200,50367041,771,771,771,771,0
|
|
20240605,184100,50367041,771,771,771,771,1468
|
|
20240605,184000,50367041,771,771,771,771,0
|
|
20240605,183900,50367041,771,771,771,771,0
|
|
20240605,183800,50367041,771,771,771,771,0
|
|
20240605,183700,50367041,771,771,771,771,0
|
|
20240605,183600,50367041,771,771,771,771,0
|
|
20240605,183500,50367041,771,771,771,771,0
|
|
20240605,183400,50367041,771,771,771,771,0
|
|
20240605,183300,50367041,771,771,771,771,0
|
|
20240605,183200,50367041,771,771,771,771,0
|
|
20240605,183100,50367041,771,771,771,771,0
|
|
20240605,183000,50367041,771,771,771,771,0
|
|
20240605,182900,50367041,771,771,771,771,0
|
|
20240605,182800,50367041,771,771,771,771,0
|
|
20240605,182700,50367041,771,771,771,771,0
|
|
20240605,182600,50367041,771,771,771,771,0
|
|
20240605,182500,50367041,771,771,771,771,0
|
|
20240605,182400,50367041,771,771,771,771,0
|
|
20240605,182300,50367041,771,771,771,771,0
|
|
20240605,182200,50367041,771,771,771,771,0
|
|
20240605,182100,50367041,771,771,771,771,0
|
|
20240605,182000,50367041,771,771,771,771,0
|
|
20240605,181900,50367041,771,771,771,771,0
|
|
20240605,181800,50367041,771,771,771,771,0
|
|
20240605,181700,50367041,771,771,771,771,0
|
|
20240605,181600,50367041,771,771,771,771,0
|
|
20240605,181500,50367041,771,771,771,771,0
|
|
20240605,181400,50367041,771,771,771,771,0
|
|
20240605,181300,50367041,771,771,771,771,0
|
|
20240605,181200,50367041,771,771,771,771,0
|
|
20240605,181100,50367041,771,771,771,771,1468
|
|
20240605,181000,50367041,771,771,771,771,0
|
|
20240605,180900,50367041,771,771,771,771,0
|
|
20240605,180800,50367041,771,771,771,771,0
|
|
20240605,180700,50367041,771,771,771,771,0
|
|
20240605,180600,50367041,771,771,771,771,0
|
|
20240605,180500,50367041,771,771,771,771,0
|
|
20240605,180400,50367041,771,771,771,771,0
|
|
20240605,180300,50367041,771,771,771,771,0
|
|
20240605,180200,50367041,771,771,771,771,0
|
|
20240605,180100,50367041,771,771,771,771,0
|
|
20240605,180000,50367041,771,771,771,771,0
|
|
20240605,175900,50367041,771,771,771,771,0
|
|
20240605,175800,50367041,771,771,771,771,0
|
|
20240605,175700,50367041,771,771,771,771,0
|
|
20240605,175600,50367041,771,771,771,771,0
|
|
20240605,175500,50367041,771,771,771,771,0
|
|
20240605,175400,50367041,771,771,771,771,0
|
|
20240605,175300,50367041,771,771,771,771,0
|
|
20240605,175200,50367041,771,771,771,771,0
|
|
20240605,175100,50367041,771,771,771,771,0
|
|
20240605,175000,50367041,771,771,771,771,0
|
|
20240605,174900,50367041,771,771,771,771,0
|
|
20240605,174800,50367041,771,771,771,771,0
|
|
20240605,174700,50367041,771,771,771,771,0
|
|
20240605,174600,50367041,771,771,771,771,0
|
|
20240605,174500,50367041,771,771,771,771,0
|
|
20240605,174400,50367041,771,771,771,771,0
|
|
20240605,174300,50367041,771,771,771,771,0
|
|
20240605,174200,50367041,771,771,771,771,0
|
|
20240605,174100,50367041,771,771,771,771,1468
|
|
20240605,174000,50367041,771,771,771,771,0
|
|
20240605,173900,50367041,771,771,771,771,0
|
|
20240605,173800,50367041,771,771,771,771,0
|
|
20240605,173700,50367041,771,771,771,771,0
|
|
20240605,173600,50367041,771,771,771,771,0
|
|
20240605,173500,50367041,771,771,771,771,0
|
|
20240605,173400,50367041,771,771,771,771,0
|
|
20240605,173300,50367041,771,771,771,771,0
|
|
20240605,173200,50367041,771,771,771,771,0
|
|
20240605,173100,50367041,771,771,771,771,0
|
|
20240605,173000,50367041,771,771,771,771,0
|
|
20240605,172900,50367041,771,771,771,771,0
|
|
20240605,172800,50367041,771,771,771,771,0
|
|
20240605,172700,50367041,771,771,771,771,0
|
|
20240605,172600,50367041,771,771,771,771,0
|
|
20240605,172500,50367041,771,771,771,771,0
|
|
20240605,172400,50367041,771,771,771,771,0
|
|
20240605,172300,50367041,771,771,771,771,0
|
|
20240605,172200,50367041,771,771,771,771,0
|
|
20240605,172100,50367041,771,771,771,771,0
|
|
20240605,172000,50367041,771,771,771,771,0
|
|
20240605,171900,50367041,771,771,771,771,0
|
|
20240605,171800,50367041,771,771,771,771,0
|
|
20240605,171700,50367041,771,771,771,771,0
|
|
20240605,171600,50367041,771,771,771,771,0
|
|
20240605,171500,50367041,771,771,771,771,0
|
|
20240605,171400,50367041,771,771,771,771,0
|
|
20240605,171300,50367041,771,771,771,771,0
|
|
20240605,171200,50367041,771,771,771,771,0
|
|
20240605,171100,50367041,771,771,771,771,1468
|
|
20240605,171000,50367041,771,771,771,771,0
|
|
20240605,170900,50367041,771,771,771,771,0
|
|
20240605,170800,50367041,771,771,771,771,0
|
|
20240605,170700,50367041,771,771,771,771,0
|
|
20240605,170600,50367041,771,771,771,771,0
|
|
20240605,170500,50367041,771,771,771,771,0
|
|
20240605,170400,50367041,771,771,771,771,0
|
|
20240605,170300,50367041,771,771,771,771,0
|
|
20240605,170200,50367041,771,771,771,771,0
|
|
20240605,170100,50367041,771,771,771,771,0
|
|
20240605,170000,50367041,771,771,771,771,0
|
|
20240605,165900,50367041,771,771,771,771,0
|
|
20240605,165800,50367041,771,771,771,771,0
|
|
20240605,165700,50367041,771,771,771,771,0
|
|
20240605,165600,50367041,771,771,771,771,0
|
|
20240605,165500,50367041,771,771,771,771,0
|
|
20240605,165400,50367041,771,771,771,771,0
|
|
20240605,165300,50367041,771,771,771,771,0
|
|
20240605,165200,50367041,771,771,771,771,0
|
|
20240605,165100,50367041,771,771,771,771,0
|
|
20240605,165000,50367041,771,771,771,771,0
|
|
20240605,164900,50367041,771,771,771,771,0
|
|
20240605,164800,50367041,771,771,771,771,0
|
|
20240605,164700,50367041,771,771,771,771,0
|
|
20240605,164600,50367041,771,771,771,771,0
|
|
20240605,164500,50367041,771,771,771,771,0
|
|
20240605,164400,50367041,771,771,771,771,0
|
|
20240605,164300,50367041,771,771,771,771,0
|
|
20240605,164200,50367041,771,771,771,771,0
|
|
20240605,164100,50367041,771,771,771,771,1468
|
|
20240605,164000,50367041,771,771,771,771,0
|
|
20240605,163900,50367041,771,771,771,771,0
|
|
20240605,163800,50367041,771,771,771,771,0
|
|
20240605,163700,50367041,771,771,771,771,0
|
|
20240605,163600,50367041,771,771,771,771,0
|
|
20240605,163500,50367041,771,771,771,771,0
|
|
20240605,163400,50367041,771,771,771,771,0
|
|
20240605,163300,50367041,771,771,771,771,0
|
|
20240605,163200,50367041,771,771,771,771,0
|
|
20240605,163100,50367041,771,771,771,771,0
|
|
20240605,163000,50367041,771,771,771,771,0
|
|
20240605,162900,50367041,771,771,771,771,0
|
|
20240605,162800,50367041,771,771,771,771,0
|
|
20240605,162700,50367041,771,771,771,771,0
|
|
20240605,162600,50367041,771,771,771,771,0
|
|
20240605,162500,50367041,771,771,771,771,0
|
|
20240605,162400,50367041,771,771,771,771,0
|
|
20240605,162300,50367041,771,771,771,771,0
|
|
20240605,162200,50367041,771,771,771,771,0
|
|
20240605,162100,50367041,771,771,771,771,0
|
|
20240605,162000,50367041,771,771,771,771,0
|
|
20240605,161900,50367041,771,771,771,771,0
|
|
20240605,161800,50367041,771,771,771,771,0
|
|
20240605,161700,50367041,771,771,771,771,0
|
|
20240605,161600,50367041,771,771,771,771,0
|
|
20240605,161500,50367041,771,771,771,771,0
|
|
20240605,161400,50367041,771,771,771,771,0
|
|
20240605,161300,50367041,771,771,771,771,0
|
|
20240605,161200,50367041,771,771,771,771,0
|
|
20240605,161100,50367041,771,771,771,771,1468
|
|
20240605,161000,50367041,771,771,771,771,0
|
|
20240605,160900,50367041,771,771,771,771,0
|
|
20240605,160800,50367041,771,771,771,771,0
|
|
20240605,160700,50367041,771,771,771,771,0
|
|
20240605,160600,50367041,771,771,771,771,0
|
|
20240605,160500,50367041,771,771,771,771,0
|
|
20240605,160400,50367041,771,771,771,771,0
|
|
20240605,160300,50367041,771,771,771,771,0
|
|
20240605,160200,50367041,771,771,771,771,0
|
|
20240605,160100,50367041,771,771,771,771,0
|
|
20240605,160000,50367041,771,771,771,771,0
|
|
20240605,155900,50367041,771,771,771,771,0
|
|
20240605,155800,50367041,771,771,771,771,0
|
|
20240605,155700,50367041,771,771,771,771,0
|
|
20240605,155600,50367041,771,771,771,771,0
|
|
20240605,155500,50367041,771,771,771,771,0
|
|
20240605,155400,50367041,771,771,771,771,0
|
|
20240605,155300,50367041,771,771,771,771,0
|
|
20240605,155200,50367041,771,771,771,771,0
|
|
20240605,155100,50367041,771,771,771,771,0
|
|
20240605,155000,50367041,771,771,771,771,0
|
|
20240605,154900,50367041,771,771,771,771,0
|
|
20240605,154800,50367041,771,771,771,771,0
|
|
20240605,154700,50367041,771,771,771,771,0
|
|
20240605,154600,50367041,771,771,771,771,0
|
|
20240605,154500,50367041,771,771,771,771,0
|
|
20240605,154400,50367041,771,771,771,771,0
|
|
20240605,154300,50367041,771,771,771,771,0
|
|
20240605,154200,50367041,771,771,771,771,0
|
|
20240605,154100,50367041,771,771,771,771,1468
|
|
20240605,154000,50367041,771,771,771,771,0
|
|
20240605,153900,50367041,771,771,771,771,0
|
|
20240605,153800,50367041,771,771,771,771,0
|
|
20240605,153700,50367041,771,771,771,771,0
|
|
20240605,153600,50367041,771,771,771,771,0
|
|
20240605,153500,50367041,771,771,771,771,0
|
|
20240605,153400,50367041,771,771,771,771,0
|
|
20240605,153300,50367041,771,771,771,771,0
|
|
20240605,153200,50367041,771,771,771,771,0
|
|
20240605,153100,50367041,771,771,771,771,0
|
|
20240605,153000,50367041,771,771,771,771,1468
|
|
20240605,152900,49235213,772,772,772,772,0
|
|
20240605,152800,49235213,772,772,772,772,0
|
|
20240605,152700,49235213,772,772,772,772,0
|
|
20240605,152600,49235213,772,772,772,772,0
|
|
20240605,152500,49235213,772,772,772,772,0
|
|
20240605,152400,49235213,772,772,772,772,0
|
|
20240605,152300,49235213,772,772,772,772,0
|
|
20240605,152200,49235213,772,772,772,772,0
|
|
20240605,152100,49235213,772,772,772,772,0
|
|
20240605,152000,49235213,772,772,772,772,0
|
|
20240605,151900,49235213,772,772,772,772,20
|
|
20240605,151800,49219773,772,772,772,772,0
|
|
20240605,151700,49219773,772,772,772,772,0
|
|
20240605,151600,49219773,772,772,772,772,0
|
|
20240605,151500,49219773,772,772,772,772,0
|
|
20240605,151400,49219773,772,772,772,772,0
|
|
20240605,151300,49219773,772,772,772,772,7
|
|
20240605,151200,49214369,771,771,771,771,0
|
|
20240605,151100,49214369,771,771,771,771,533
|
|
20240605,151000,48803426,771,771,771,771,117
|
|
20240605,150900,48713219,772,772,772,772,2
|
|
20240605,150800,48711675,772,772,772,772,0
|
|
20240605,150700,48711675,772,772,772,772,3
|
|
20240605,150600,48709359,771,771,771,771,1
|
|
20240605,150500,48708588,771,771,771,771,2000
|
|
20240605,150400,47166588,771,771,771,771,0
|
|
20240605,150300,47166588,771,771,771,771,335
|
|
20240605,150200,46908303,772,772,772,772,0
|
|
20240605,150100,46908303,772,772,772,772,0
|
|
20240605,150000,46908303,772,772,772,772,0
|
|
20240605,145900,46908303,772,772,772,772,0
|
|
20240605,145800,46908303,772,772,772,772,0
|
|
20240605,145700,46908303,772,772,772,772,1000
|
|
20240605,145600,46136303,772,772,772,772,0
|
|
20240605,145500,46136303,772,772,772,772,0
|
|
20240605,145400,46136303,772,772,772,772,0
|
|
20240605,145300,46136303,772,772,772,772,5
|
|
20240605,145200,46132443,771,771,771,771,0
|
|
20240605,145100,46132443,771,771,771,771,0
|
|
20240605,145000,46132443,771,771,771,771,101
|
|
20240605,144900,46054572,771,771,771,771,0
|
|
20240605,144800,46054572,771,771,771,771,0
|
|
20240605,144700,46054572,771,771,771,771,0
|
|
20240605,144600,46054572,771,771,771,771,1
|
|
20240605,144500,46053801,771,771,771,771,0
|
|
20240605,144400,46053801,771,771,771,771,0
|
|
20240605,144300,46053801,771,771,771,771,195
|
|
20240605,144200,45903456,772,772,772,772,2
|
|
20240605,144100,45901912,772,772,772,772,5
|
|
20240605,144000,45898052,772,772,772,772,0
|
|
20240605,143900,45898052,772,772,772,772,10
|
|
20240605,143800,45890332,771,771,771,771,1
|
|
20240605,143700,45889561,771,771,771,771,0
|
|
20240605,143600,45889561,771,771,771,771,600
|
|
20240605,143500,45426961,771,771,771,771,0
|
|
20240605,143400,45426961,771,771,771,771,30
|
|
20240605,143300,45403831,772,772,772,772,0
|
|
20240605,143200,45403831,772,772,772,772,0
|
|
20240605,143100,45403831,772,772,772,772,1200
|
|
20240605,143000,44477431,772,772,772,772,0
|
|
20240605,142900,44477431,772,772,772,772,1
|
|
20240605,142800,44476659,772,772,772,772,393
|
|
20240605,142700,44173263,772,772,772,772,0
|
|
20240605,142600,44173263,772,772,772,772,186
|
|
20240605,142500,44029671,772,772,772,772,0
|
|
20240605,142400,44029671,772,772,772,772,0
|
|
20240605,142300,44029671,772,772,772,772,1
|
|
20240605,142200,44028899,772,772,772,772,0
|
|
20240605,142100,44028899,772,772,772,772,0
|
|
20240605,142000,44028899,772,772,772,772,0
|
|
20240605,141900,44028899,772,772,772,772,100
|
|
20240605,141800,43951699,772,772,772,772,0
|
|
20240605,141700,43951699,772,772,772,772,5
|
|
20240605,141600,43947839,772,772,772,772,0
|
|
20240605,141500,43947839,772,772,772,772,0
|
|
20240605,141400,43947839,772,772,772,772,0
|
|
20240605,141300,43947839,772,772,772,772,0
|
|
20240605,141200,43947839,772,772,772,772,0
|
|
20240605,141100,43947839,772,772,772,772,0
|
|
20240605,141000,43947839,772,772,772,772,0
|
|
20240605,140900,43947839,772,772,772,772,0
|
|
20240605,140800,43947839,772,772,772,772,0
|
|
20240605,140700,43947839,772,772,772,772,31
|
|
20240605,140600,43923907,773,773,773,773,0
|
|
20240605,140500,43923907,773,773,773,773,0
|
|
20240605,140400,43923907,773,773,773,773,0
|
|
20240605,140300,43923907,773,773,773,773,1
|
|
20240605,140200,43923134,772,772,772,772,0
|
|
20240605,140100,43923134,772,772,772,772,0
|
|
20240605,140000,43923134,772,772,772,772,0
|
|
20240605,135900,43923134,772,772,772,772,0
|
|
20240605,135800,43923134,772,773,773,772,55
|
|
20240605,135700,43880649,772,772,772,772,0
|
|
20240605,135600,43880649,772,772,772,772,676
|
|
20240605,135500,43358777,772,772,772,772,0
|
|
20240605,135400,43358777,772,772,772,772,0
|
|
20240605,135300,43358777,772,772,772,772,0
|
|
20240605,135200,43358777,772,772,772,772,0
|
|
20240605,135100,43358777,772,772,772,772,0
|
|
20240605,135000,43358777,772,772,772,772,0
|
|
20240605,134900,43358777,772,772,772,772,0
|
|
20240605,134800,43358777,772,772,772,772,0
|
|
20240605,134700,43358777,772,772,772,772,4
|
|
20240605,134600,43355689,772,772,772,772,0
|
|
20240605,134500,43355689,772,772,772,772,0
|
|
20240605,134400,43355689,772,772,772,772,118
|
|
20240605,134300,43264593,772,772,772,772,0
|
|
20240605,134200,43264593,772,772,772,772,3
|
|
20240605,134100,43262277,772,772,772,772,0
|
|
20240605,134000,43262277,772,772,772,772,0
|
|
20240605,133900,43262277,772,772,772,772,0
|
|
20240605,133800,43262277,772,772,772,772,0
|
|
20240605,133700,43262277,772,772,772,772,0
|
|
20240605,133600,43262277,772,772,772,772,0
|
|
20240605,133500,43262277,772,772,772,772,0
|
|
20240605,133400,43262277,772,772,772,772,0
|
|
20240605,133300,43262277,772,772,772,772,0
|
|
20240605,133200,43262277,772,771,772,771,12704
|
|
20240605,133100,33464877,770,770,770,770,0
|
|
20240605,133000,33464877,770,770,770,770,0
|
|
20240605,132900,33464877,770,770,770,770,0
|
|
20240605,132800,33464877,770,770,770,770,0
|
|
20240605,132700,33464877,770,770,770,770,0
|
|
20240605,132600,33464877,770,770,770,770,0
|
|
20240605,132500,33464877,770,770,770,770,0
|
|
20240605,132400,33464877,770,770,770,770,0
|
|
20240605,132300,33464877,770,770,770,770,0
|
|
20240605,132200,33464877,770,770,770,770,375
|
|
20240605,132100,33176127,770,770,770,770,0
|
|
20240605,132000,33176127,770,770,770,770,0
|
|
20240605,131900,33176127,770,770,770,770,0
|
|
20240605,131800,33176127,770,770,770,770,0
|
|
20240605,131700,33176127,770,770,770,770,500
|
|
20240605,131600,32791127,771,771,771,771,0
|
|
20240605,131500,32791127,771,771,771,771,242
|
|
20240605,131400,32604545,771,771,771,771,2
|
|
20240605,131300,32603003,771,771,771,771,0
|
|
20240605,131200,32603003,771,771,771,771,0
|
|
20240605,131100,32603003,771,771,771,771,0
|
|
20240605,131000,32603003,771,771,771,771,1183
|
|
20240605,130900,31690910,771,771,771,771,0
|
|
20240605,130800,31690910,771,771,771,771,0
|
|
20240605,130700,31690910,771,771,771,771,0
|
|
20240605,130600,31690910,771,771,771,771,64
|
|
20240605,130500,31641566,771,770,771,770,503
|
|
20240605,130400,31253763,770,770,770,770,0
|
|
20240605,130300,31253763,770,770,770,770,0
|
|
20240605,130200,31253763,770,770,770,770,0
|
|
20240605,130100,31253763,770,770,770,770,0
|
|
20240605,130000,31253763,770,770,770,770,477
|
|
20240605,125900,30886473,771,771,771,771,0
|
|
20240605,125800,30886473,771,771,771,771,0
|
|
20240605,125700,30886473,771,771,771,771,0
|
|
20240605,125600,30886473,771,771,771,771,0
|
|
20240605,125500,30886473,771,771,771,771,0
|
|
20240605,125400,30886473,771,771,771,771,5
|
|
20240605,125300,30882618,771,771,771,771,0
|
|
20240605,125200,30882618,771,771,771,771,1
|
|
20240605,125100,30881847,771,771,771,771,0
|
|
20240605,125000,30881847,771,771,771,771,500
|
|
20240605,124900,30496347,771,771,771,771,0
|
|
20240605,124800,30496347,771,771,771,771,500
|
|
20240605,124700,30110847,771,771,771,771,130
|
|
20240605,124600,30010617,771,771,771,771,0
|
|
20240605,124500,30010617,771,771,771,771,0
|
|
20240605,124400,30010617,771,771,771,771,0
|
|
20240605,124300,30010617,771,771,771,771,0
|
|
20240605,124200,30010617,771,771,771,771,0
|
|
20240605,124100,30010617,771,771,771,771,0
|
|
20240605,124000,30010617,771,771,771,771,0
|
|
20240605,123900,30010617,771,771,771,771,0
|
|
20240605,123800,30010617,771,771,771,771,68
|
|
20240605,123700,29958189,770,770,770,770,10
|
|
20240605,123600,29950489,771,771,771,771,0
|
|
20240605,123500,29950489,771,771,771,771,0
|
|
20240605,123400,29950489,771,771,771,771,0
|
|
20240605,123300,29950489,771,771,771,771,1
|
|
20240605,123200,29949718,770,770,770,770,1
|
|
20240605,123100,29948948,771,771,771,771,0
|
|
20240605,123000,29948948,771,771,771,771,0
|
|
20240605,122900,29948948,771,771,771,771,0
|
|
20240605,122800,29948948,771,771,771,771,0
|
|
20240605,122700,29948948,771,770,771,770,186
|
|
20240605,122600,29805717,771,771,771,771,0
|
|
20240605,122500,29805717,771,771,771,771,0
|
|
20240605,122400,29805717,771,771,771,771,2
|
|
20240605,122300,29804175,770,770,770,770,0
|
|
20240605,122200,29804175,770,770,770,770,66
|
|
20240605,122100,29753355,771,771,771,771,0
|
|
20240605,122000,29753355,771,771,771,771,169
|
|
20240605,121900,29623056,771,771,771,771,100
|
|
20240605,121800,29545956,771,770,771,770,581
|
|
20240605,121700,29098571,770,770,770,770,60
|
|
20240605,121600,29052371,770,770,770,770,300
|
|
20240605,121500,28821371,770,770,770,770,1
|
|
20240605,121400,28820601,770,770,770,770,73
|
|
20240605,121300,28764391,771,770,771,770,1129
|
|
20240605,121200,27895060,769,769,769,769,500
|
|
20240605,121100,27510560,770,770,770,770,15
|
|
20240605,121000,27499010,770,770,770,770,0
|
|
20240605,120900,27499010,770,770,770,770,0
|
|
20240605,120800,27499010,770,770,770,770,140
|
|
20240605,120700,27391210,770,770,770,770,0
|
|
20240605,120600,27391210,770,770,770,770,0
|
|
20240605,120500,27391210,770,769,770,769,53
|
|
20240605,120400,27350450,770,770,770,770,0
|
|
20240605,120300,27350450,770,770,770,770,27
|
|
20240605,120200,27329660,769,768,769,768,2494
|
|
20240605,120100,25412898,768,768,768,768,0
|
|
20240605,120000,25412898,768,768,768,768,1
|
|
20240605,115900,25412130,767,767,767,767,2833
|
|
20240605,115800,23239219,766,766,766,766,500
|
|
20240605,115700,22856219,767,767,767,767,0
|
|
20240605,115600,22856219,767,767,767,767,0
|
|
20240605,115500,22856219,767,767,767,767,0
|
|
20240605,115400,22856219,767,767,767,767,0
|
|
20240605,115300,22856219,767,767,767,767,0
|
|
20240605,115200,22856219,767,767,767,767,0
|
|
20240605,115100,22856219,767,767,767,767,0
|
|
20240605,115000,22856219,767,767,767,767,0
|
|
20240605,114900,22856219,767,767,767,767,0
|
|
20240605,114800,22856219,767,767,767,767,23
|
|
20240605,114700,22838578,766,766,766,766,0
|
|
20240605,114600,22838578,766,766,766,766,0
|
|
20240605,114500,22838578,766,766,766,766,0
|
|
20240605,114400,22838578,766,766,766,766,100
|
|
20240605,114300,22761978,767,767,767,767,0
|
|
20240605,114200,22761978,767,767,767,767,0
|
|
20240605,114100,22761978,767,767,767,767,0
|
|
20240605,114000,22761978,767,767,767,767,10
|
|
20240605,113900,22754308,767,767,767,767,0
|
|
20240605,113800,22754308,767,767,767,767,58
|
|
20240605,113700,22709822,767,767,767,767,127
|
|
20240605,113600,22612413,767,767,767,767,0
|
|
20240605,113500,22612413,767,767,767,767,100
|
|
20240605,113400,22535713,766,767,767,766,601
|
|
20240605,113300,22074846,766,766,766,766,100
|
|
20240605,113200,21998246,767,767,767,767,1
|
|
20240605,113100,21997479,766,766,766,766,0
|
|
20240605,113000,21997479,766,766,766,766,0
|
|
20240605,112900,21997479,766,766,766,766,0
|
|
20240605,112800,21997479,766,765,766,765,1922
|
|
20240605,112700,20525228,765,766,766,765,42
|
|
20240605,112600,20493057,765,765,765,765,0
|
|
20240605,112500,20493057,765,765,765,765,276
|
|
20240605,112400,20281917,765,765,765,765,0
|
|
20240605,112300,20281917,765,765,765,765,0
|
|
20240605,112200,20281917,765,765,765,765,0
|
|
20240605,112100,20281917,765,765,765,765,0
|
|
20240605,112000,20281917,765,765,765,765,251
|
|
20240605,111900,20089902,765,765,765,765,3
|
|
20240605,111800,20087607,765,765,765,765,0
|
|
20240605,111700,20087607,765,765,765,765,0
|
|
20240605,111600,20087607,765,765,765,765,38
|
|
20240605,111500,20058537,765,765,765,765,0
|
|
20240605,111400,20058537,765,765,765,765,0
|
|
20240605,111300,20058537,765,765,765,765,1
|
|
20240605,111200,20057772,766,766,766,766,56
|
|
20240605,111100,20014876,766,766,766,766,336
|
|
20240605,111000,19757500,766,766,766,766,850
|
|
20240605,110900,19106400,765,765,765,765,1225
|
|
20240605,110800,18169275,766,766,766,766,0
|
|
20240605,110700,18169275,766,766,766,766,9
|
|
20240605,110600,18162381,765,765,765,765,0
|
|
20240605,110500,18162381,765,765,765,765,0
|
|
20240605,110400,18162381,765,765,765,765,0
|
|
20240605,110300,18162381,765,765,765,765,0
|
|
20240605,110200,18162381,765,765,765,765,0
|
|
20240605,110100,18162381,765,765,765,765,0
|
|
20240605,110000,18162381,765,765,765,765,0
|
|
20240605,105900,18162381,765,765,765,765,1
|
|
20240605,105800,18161616,765,765,765,765,1
|
|
20240605,105700,18160851,766,766,766,766,599
|
|
20240605,105600,17702017,765,765,765,765,0
|
|
20240605,105500,17702017,765,765,765,765,0
|
|
20240605,105400,17702017,765,765,765,765,2
|
|
20240605,105300,17700487,765,765,765,765,1
|
|
20240605,105200,17699722,765,765,765,765,0
|
|
20240605,105100,17699722,765,765,765,765,1
|
|
20240605,105000,17698957,765,765,765,765,1
|
|
20240605,104900,17698192,765,765,765,765,0
|
|
20240605,104800,17698192,765,765,765,765,0
|
|
20240605,104700,17698192,765,765,765,765,0
|
|
20240605,104600,17698192,765,765,765,765,0
|
|
20240605,104500,17698192,765,765,765,765,2000
|
|
20240605,104400,16168192,765,765,765,765,0
|
|
20240605,104300,16168192,765,766,766,765,2
|
|
20240605,104200,16166661,766,766,766,766,0
|
|
20240605,104100,16166661,766,766,766,766,0
|
|
20240605,104000,16166661,766,766,766,766,0
|
|
20240605,103900,16166661,766,766,766,766,0
|
|
20240605,103800,16166661,766,766,766,766,0
|
|
20240605,103700,16166661,766,766,766,766,1
|
|
20240605,103600,16165895,765,765,765,765,1212
|
|
20240605,103500,15238715,766,766,766,766,0
|
|
20240605,103400,15238715,766,766,766,766,0
|
|
20240605,103300,15238715,766,766,766,766,3
|
|
20240605,103200,15236417,765,765,765,765,0
|
|
20240605,103100,15236417,765,765,765,765,0
|
|
20240605,103000,15236417,765,765,765,765,1
|
|
20240605,102900,15235652,766,766,766,766,0
|
|
20240605,102800,15235652,766,766,766,766,0
|
|
20240605,102700,15235652,766,766,766,766,2
|
|
20240605,102600,15234120,766,766,766,766,0
|
|
20240605,102500,15234120,766,766,766,766,0
|
|
20240605,102400,15234120,766,766,766,766,0
|
|
20240605,102300,15234120,766,766,766,766,0
|
|
20240605,102200,15234120,766,766,766,766,50
|
|
20240605,102100,15195820,765,765,765,765,21
|
|
20240605,102000,15179755,765,765,765,765,0
|
|
20240605,101900,15179755,765,765,765,765,0
|
|
20240605,101800,15179755,765,765,765,765,10
|
|
20240605,101700,15172105,766,766,766,766,0
|
|
20240605,101600,15172105,766,766,766,766,40
|
|
20240605,101500,15141465,765,765,765,765,0
|
|
20240605,101400,15141465,765,765,765,765,0
|
|
20240605,101300,15141465,765,765,765,765,0
|
|
20240605,101200,15141465,765,765,765,765,596
|
|
20240605,101100,14685525,765,765,765,765,2
|
|
20240605,101000,14683995,765,765,765,765,0
|
|
20240605,100900,14683995,765,765,765,765,1
|
|
20240605,100800,14683230,765,765,765,765,11
|
|
20240605,100700,14674815,766,766,766,766,20
|
|
20240605,100600,14659495,766,766,766,766,100
|
|
20240605,100500,14582895,767,767,767,767,102
|
|
20240605,100400,14504661,767,767,767,767,0
|
|
20240605,100300,14504661,767,767,767,767,0
|
|
20240605,100200,14504661,767,767,767,767,4
|
|
20240605,100100,14501593,767,767,767,767,10
|
|
20240605,100000,14493923,766,766,766,766,602
|
|
20240605,095900,14032791,765,765,766,765,1744
|
|
20240605,095800,12698603,766,766,766,766,0
|
|
20240605,095700,12698603,766,766,766,766,1
|
|
20240605,095600,12697837,766,766,766,766,76
|
|
20240605,095500,12639621,766,766,766,766,5
|
|
20240605,095400,12635791,766,766,766,766,0
|
|
20240605,095300,12635791,766,766,766,766,0
|
|
20240605,095200,12635791,766,766,766,766,1
|
|
20240605,095100,12635025,766,766,766,766,25
|
|
20240605,095000,12615875,766,766,766,766,0
|
|
20240605,094900,12615875,766,765,766,765,2028
|
|
20240605,094800,11064427,766,766,766,766,11
|
|
20240605,094700,11056001,766,766,766,766,35
|
|
20240605,094600,11029191,766,766,766,765,487
|
|
20240605,094500,10656151,766,765,766,765,595
|
|
20240605,094400,10200974,765,763,765,763,1219
|
|
20240605,094300,9268981,765,764,765,763,9
|
|
20240605,094200,9262104,763,763,763,763,0
|
|
20240605,094100,9262104,763,765,765,763,2
|
|
20240605,094000,9260576,762,765,765,762,44
|
|
20240605,093900,9226963,765,763,765,762,40
|
|
20240605,093800,9196436,763,762,763,762,8
|
|
20240605,093700,9190339,762,765,765,762,2
|
|
20240605,093600,9188812,762,762,762,762,261
|
|
20240605,093500,8989930,765,765,765,765,10
|
|
20240605,093400,8982280,762,762,762,762,2
|
|
20240605,093300,8980756,762,762,762,762,202
|
|
20240605,093200,8826832,762,764,764,762,3533
|
|
20240605,093100,6131959,764,764,764,764,18
|
|
20240605,093000,6118207,763,763,763,763,188
|
|
20240605,092900,5974763,763,763,763,763,0
|
|
20240605,092800,5974763,763,764,764,763,101
|
|
20240605,092700,5897600,764,763,764,763,152
|
|
20240605,092600,5781574,763,764,764,763,106
|
|
20240605,092500,5700641,763,763,763,763,801
|
|
20240605,092400,5089478,763,764,764,763,1497
|
|
20240605,092300,3947237,763,763,763,763,0
|
|
20240605,092200,3947237,763,763,763,763,0
|
|
20240605,092100,3947237,763,763,763,763,1
|
|
20240605,092000,3946474,766,766,766,766,0
|
|
20240605,091900,3946474,766,766,766,766,13
|
|
20240605,091800,3936516,766,766,766,766,130
|
|
20240605,091700,3836936,763,763,763,763,14
|
|
20240605,091600,3826254,762,762,762,762,0
|
|
20240605,091500,3826254,762,764,764,762,3000
|
|
20240605,091400,1538071,763,763,763,763,0
|
|
20240605,091300,1538071,763,764,764,763,200
|
|
20240605,091200,1385437,764,764,764,764,89
|
|
20240605,091100,1317441,764,765,765,764,21
|
|
20240605,091000,1301387,766,766,766,766,3
|
|
20240605,090900,1299089,766,765,766,765,99
|
|
20240605,090800,1223256,763,763,763,763,100
|
|
20240605,090700,1146956,763,765,765,763,1083
|
|
20240605,090600,320162,765,765,765,765,6
|
|
20240605,090500,315572,766,766,766,766,14
|
|
20240605,090400,304848,766,766,766,766,0
|
|
20240605,090300,304848,766,764,766,764,106
|
|
20240605,090200,223852,764,764,764,764,0
|
|
20240605,090100,223852,764,764,764,764,0
|
|
20240605,090000,223852,764,764,764,764,293
|