601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185800,82809707,773,773,773,773,2131
|
|
20240614,185700,82809707,773,773,773,773,0
|
|
20240614,185600,82809707,773,773,773,773,0
|
|
20240614,185500,82809707,773,773,773,773,0
|
|
20240614,185400,82809707,773,773,773,773,0
|
|
20240614,185300,82809707,773,773,773,773,0
|
|
20240614,185200,82809707,773,773,773,773,0
|
|
20240614,185100,82809707,773,773,773,773,0
|
|
20240614,185000,82809707,773,773,773,773,0
|
|
20240614,184900,82809707,773,773,773,773,0
|
|
20240614,184800,82809707,773,773,773,773,0
|
|
20240614,184700,82809707,773,773,773,773,0
|
|
20240614,184600,82809707,773,773,773,773,0
|
|
20240614,184500,82809707,773,773,773,773,0
|
|
20240614,184400,82809707,773,773,773,773,0
|
|
20240614,184300,82809707,773,773,773,773,0
|
|
20240614,184200,82809707,773,773,773,773,0
|
|
20240614,184100,82809707,773,773,773,773,0
|
|
20240614,184000,82809707,773,773,773,773,0
|
|
20240614,183900,82809707,773,773,773,773,0
|
|
20240614,183800,82809707,773,773,773,773,0
|
|
20240614,183700,82809707,773,773,773,773,0
|
|
20240614,183600,82809707,773,773,773,773,0
|
|
20240614,183500,82809707,773,773,773,773,0
|
|
20240614,183400,82809707,773,773,773,773,0
|
|
20240614,183300,82809707,773,773,773,773,0
|
|
20240614,183200,82809707,773,773,773,773,0
|
|
20240614,183100,82809707,773,773,773,773,0
|
|
20240614,183000,82809707,773,773,773,773,0
|
|
20240614,182900,82809707,773,773,773,773,0
|
|
20240614,182800,82809707,773,773,773,773,2131
|
|
20240614,182700,82809707,773,773,773,773,0
|
|
20240614,182600,82809707,773,773,773,773,0
|
|
20240614,182500,82809707,773,773,773,773,0
|
|
20240614,182400,82809707,773,773,773,773,0
|
|
20240614,182300,82809707,773,773,773,773,0
|
|
20240614,182200,82809707,773,773,773,773,0
|
|
20240614,182100,82809707,773,773,773,773,0
|
|
20240614,182000,82809707,773,773,773,773,0
|
|
20240614,181900,82809707,773,773,773,773,0
|
|
20240614,181800,82809707,773,773,773,773,0
|
|
20240614,181700,82809707,773,773,773,773,0
|
|
20240614,181600,82809707,773,773,773,773,0
|
|
20240614,181500,82809707,773,773,773,773,0
|
|
20240614,181400,82809707,773,773,773,773,0
|
|
20240614,181300,82809707,773,773,773,773,0
|
|
20240614,181200,82809707,773,773,773,773,0
|
|
20240614,181100,82809707,773,773,773,773,0
|
|
20240614,181000,82809707,773,773,773,773,0
|
|
20240614,180900,82809707,773,773,773,773,0
|
|
20240614,180800,82809707,773,773,773,773,0
|
|
20240614,180700,82809707,773,773,773,773,0
|
|
20240614,180600,82809707,773,773,773,773,0
|
|
20240614,180500,82809707,773,773,773,773,0
|
|
20240614,180400,82809707,773,773,773,773,0
|
|
20240614,180300,82809707,773,773,773,773,0
|
|
20240614,180200,82809707,773,773,773,773,0
|
|
20240614,180100,82809707,773,773,773,773,0
|
|
20240614,180000,82809707,773,773,773,773,0
|
|
20240614,175900,82809707,773,773,773,773,0
|
|
20240614,175800,82809707,773,773,773,773,2131
|
|
20240614,175700,82809707,773,773,773,773,0
|
|
20240614,175600,82809707,773,773,773,773,0
|
|
20240614,175500,82809707,773,773,773,773,0
|
|
20240614,175400,82809707,773,773,773,773,0
|
|
20240614,175300,82809707,773,773,773,773,0
|
|
20240614,175200,82809707,773,773,773,773,0
|
|
20240614,175100,82809707,773,773,773,773,0
|
|
20240614,175000,82809707,773,773,773,773,0
|
|
20240614,174900,82809707,773,773,773,773,0
|
|
20240614,174800,82809707,773,773,773,773,0
|
|
20240614,174700,82809707,773,773,773,773,0
|
|
20240614,174600,82809707,773,773,773,773,0
|
|
20240614,174500,82809707,773,773,773,773,0
|
|
20240614,174400,82809707,773,773,773,773,0
|
|
20240614,174300,82809707,773,773,773,773,0
|
|
20240614,174200,82809707,773,773,773,773,0
|
|
20240614,174100,82809707,773,773,773,773,0
|
|
20240614,174000,82809707,773,773,773,773,0
|
|
20240614,173900,82809707,773,773,773,773,0
|
|
20240614,173800,82809707,773,773,773,773,0
|
|
20240614,173700,82809707,773,773,773,773,0
|
|
20240614,173600,82809707,773,773,773,773,0
|
|
20240614,173500,82809707,773,773,773,773,0
|
|
20240614,173400,82809707,773,773,773,773,0
|
|
20240614,173300,82809707,773,773,773,773,0
|
|
20240614,173200,82809707,773,773,773,773,0
|
|
20240614,173100,82809707,773,773,773,773,0
|
|
20240614,173000,82809707,773,773,773,773,0
|
|
20240614,172900,82809707,773,773,773,773,0
|
|
20240614,172800,82809707,773,773,773,773,2131
|
|
20240614,172700,82809707,773,773,773,773,0
|
|
20240614,172600,82809707,773,773,773,773,0
|
|
20240614,172500,82809707,773,773,773,773,0
|
|
20240614,172400,82809707,773,773,773,773,0
|
|
20240614,172300,82809707,773,773,773,773,0
|
|
20240614,172200,82809707,773,773,773,773,0
|
|
20240614,172100,82809707,773,773,773,773,0
|
|
20240614,172000,82809707,773,773,773,773,0
|
|
20240614,171900,82809707,773,773,773,773,0
|
|
20240614,171800,82809707,773,773,773,773,0
|
|
20240614,171700,82809707,773,773,773,773,0
|
|
20240614,171600,82809707,773,773,773,773,0
|
|
20240614,171500,82809707,773,773,773,773,0
|
|
20240614,171400,82809707,773,773,773,773,0
|
|
20240614,171300,82809707,773,773,773,773,0
|
|
20240614,171200,82809707,773,773,773,773,0
|
|
20240614,171100,82809707,773,773,773,773,0
|
|
20240614,171000,82809707,773,773,773,773,0
|
|
20240614,170900,82809707,773,773,773,773,0
|
|
20240614,170800,82809707,773,773,773,773,0
|
|
20240614,170700,82809707,773,773,773,773,0
|
|
20240614,170600,82809707,773,773,773,773,0
|
|
20240614,170500,82809707,773,773,773,773,0
|
|
20240614,170400,82809707,773,773,773,773,0
|
|
20240614,170300,82809707,773,773,773,773,0
|
|
20240614,170200,82809707,773,773,773,773,0
|
|
20240614,170100,82809707,773,773,773,773,0
|
|
20240614,170000,82809707,773,773,773,773,0
|
|
20240614,165900,82809707,773,773,773,773,0
|
|
20240614,165800,82809707,773,773,773,773,2131
|
|
20240614,165700,82809707,773,773,773,773,0
|
|
20240614,165600,82809707,773,773,773,773,0
|
|
20240614,165500,82809707,773,773,773,773,0
|
|
20240614,165400,82809707,773,773,773,773,0
|
|
20240614,165300,82809707,773,773,773,773,0
|
|
20240614,165200,82809707,773,773,773,773,0
|
|
20240614,165100,82809707,773,773,773,773,0
|
|
20240614,165000,82809707,773,773,773,773,0
|
|
20240614,164900,82809707,773,773,773,773,0
|
|
20240614,164800,82809707,773,773,773,773,0
|
|
20240614,164700,82809707,773,773,773,773,0
|
|
20240614,164600,82809707,773,773,773,773,0
|
|
20240614,164500,82809707,773,773,773,773,0
|
|
20240614,164400,82809707,773,773,773,773,0
|
|
20240614,164300,82809707,773,773,773,773,0
|
|
20240614,164200,82809707,773,773,773,773,0
|
|
20240614,164100,82809707,773,773,773,773,0
|
|
20240614,164000,82809707,773,773,773,773,0
|
|
20240614,163900,82809707,773,773,773,773,0
|
|
20240614,163800,82809707,773,773,773,773,0
|
|
20240614,163700,82809707,773,773,773,773,0
|
|
20240614,163600,82809707,773,773,773,773,0
|
|
20240614,163500,82809707,773,773,773,773,0
|
|
20240614,163400,82809707,773,773,773,773,0
|
|
20240614,163300,82809707,773,773,773,773,0
|
|
20240614,163200,82809707,773,773,773,773,0
|
|
20240614,163100,82809707,773,773,773,773,0
|
|
20240614,163000,82809707,773,773,773,773,0
|
|
20240614,162900,82809707,773,773,773,773,0
|
|
20240614,162800,82809707,773,773,773,773,2131
|
|
20240614,162700,82809707,773,773,773,773,0
|
|
20240614,162600,82809707,773,773,773,773,0
|
|
20240614,162500,82809707,773,773,773,773,0
|
|
20240614,162400,82809707,773,773,773,773,0
|
|
20240614,162300,82809707,773,773,773,773,0
|
|
20240614,162200,82809707,773,773,773,773,0
|
|
20240614,162100,82809707,773,773,773,773,0
|
|
20240614,162000,82809707,773,773,773,773,0
|
|
20240614,161900,82809707,773,773,773,773,0
|
|
20240614,161800,82809707,773,773,773,773,0
|
|
20240614,161700,82809707,773,773,773,773,0
|
|
20240614,161600,82809707,773,773,773,773,0
|
|
20240614,161500,82809707,773,773,773,773,0
|
|
20240614,161400,82809707,773,773,773,773,0
|
|
20240614,161300,82809707,773,773,773,773,0
|
|
20240614,161200,82809707,773,773,773,773,0
|
|
20240614,161100,82809707,773,773,773,773,0
|
|
20240614,161000,82809707,773,773,773,773,0
|
|
20240614,160900,82809707,773,773,773,773,0
|
|
20240614,160800,82809707,773,773,773,773,0
|
|
20240614,160700,82809707,773,773,773,773,0
|
|
20240614,160600,82809707,773,773,773,773,0
|
|
20240614,160500,82809707,773,773,773,773,0
|
|
20240614,160400,82809707,773,773,773,773,0
|
|
20240614,160300,82809707,773,773,773,773,0
|
|
20240614,160200,82809707,773,773,773,773,0
|
|
20240614,160100,82809707,773,773,773,773,0
|
|
20240614,160000,82809707,773,773,773,773,0
|
|
20240614,155900,82809707,773,773,773,773,0
|
|
20240614,155800,82809707,773,773,773,773,2131
|
|
20240614,155700,82809707,773,773,773,773,0
|
|
20240614,155600,82809707,773,773,773,773,0
|
|
20240614,155500,82809707,773,773,773,773,0
|
|
20240614,155400,82809707,773,773,773,773,0
|
|
20240614,155300,82809707,773,773,773,773,0
|
|
20240614,155200,82809707,773,773,773,773,0
|
|
20240614,155100,82809707,773,773,773,773,0
|
|
20240614,155000,82809707,773,773,773,773,0
|
|
20240614,154900,82809707,773,773,773,773,0
|
|
20240614,154800,82809707,773,773,773,773,0
|
|
20240614,154700,82809707,773,773,773,773,0
|
|
20240614,154600,82809707,773,773,773,773,0
|
|
20240614,154500,82809707,773,773,773,773,0
|
|
20240614,154400,82809707,773,773,773,773,0
|
|
20240614,154300,82809707,773,773,773,773,0
|
|
20240614,154200,82809707,773,773,773,773,0
|
|
20240614,154100,82809707,773,773,773,773,0
|
|
20240614,154000,82809707,773,773,773,773,0
|
|
20240614,153900,82809707,773,773,773,773,0
|
|
20240614,153800,82809707,773,773,773,773,0
|
|
20240614,153700,82809707,773,773,773,773,0
|
|
20240614,153600,82809707,773,773,773,773,0
|
|
20240614,153500,82809707,773,773,773,773,0
|
|
20240614,153400,82809707,773,773,773,773,0
|
|
20240614,153300,82809707,773,773,773,773,0
|
|
20240614,153200,82809707,773,773,773,773,0
|
|
20240614,153100,82809707,773,773,773,773,0
|
|
20240614,153000,82809707,773,773,773,773,2131
|
|
20240614,152900,81162444,771,771,771,771,0
|
|
20240614,152800,81162444,771,771,771,771,0
|
|
20240614,152700,81162444,771,771,771,771,0
|
|
20240614,152600,81162444,771,771,771,771,0
|
|
20240614,152500,81162444,771,771,771,771,0
|
|
20240614,152400,81162444,771,771,771,771,0
|
|
20240614,152300,81162444,771,771,771,771,0
|
|
20240614,152200,81162444,771,771,771,771,0
|
|
20240614,152100,81162444,771,771,771,771,0
|
|
20240614,152000,81162444,771,771,771,771,0
|
|
20240614,151900,81162444,771,770,771,770,5942
|
|
20240614,151800,76587103,770,769,770,768,6001
|
|
20240614,151700,71977651,769,769,769,769,0
|
|
20240614,151600,71977651,769,769,769,769,0
|
|
20240614,151500,71977651,769,769,769,769,0
|
|
20240614,151400,71977651,769,769,769,769,0
|
|
20240614,151300,71977651,769,769,769,769,3
|
|
20240614,151200,71975344,770,770,770,770,0
|
|
20240614,151100,71975344,770,770,770,770,0
|
|
20240614,151000,71975344,770,770,770,770,0
|
|
20240614,150900,71975344,770,770,770,770,10
|
|
20240614,150800,71967644,770,770,770,770,100
|
|
20240614,150700,71890644,770,770,770,770,0
|
|
20240614,150600,71890644,770,770,770,770,0
|
|
20240614,150500,71890644,770,770,770,770,11
|
|
20240614,150400,71882174,769,769,769,769,0
|
|
20240614,150300,71882174,769,769,769,769,0
|
|
20240614,150200,71882174,769,769,769,769,1
|
|
20240614,150100,71881405,770,770,770,770,0
|
|
20240614,150000,71881405,770,770,770,770,0
|
|
20240614,145900,71881405,770,770,770,770,250
|
|
20240614,145800,71688905,772,772,772,772,0
|
|
20240614,145700,71688905,772,772,772,772,0
|
|
20240614,145600,71688905,772,772,772,772,0
|
|
20240614,145500,71688905,772,772,772,772,1
|
|
20240614,145400,71688133,772,772,772,772,0
|
|
20240614,145300,71688133,772,772,772,772,0
|
|
20240614,145200,71688133,772,772,772,772,0
|
|
20240614,145100,71688133,772,772,772,772,1
|
|
20240614,145000,71687361,772,772,772,772,0
|
|
20240614,144900,71687361,772,772,772,772,1
|
|
20240614,144800,71686589,769,769,769,769,0
|
|
20240614,144700,71686589,769,769,769,769,0
|
|
20240614,144600,71686589,769,769,769,769,0
|
|
20240614,144500,71686589,769,769,769,769,1000
|
|
20240614,144400,70917589,769,769,769,769,0
|
|
20240614,144300,70917589,769,771,771,769,1000
|
|
20240614,144200,70148109,771,771,771,771,0
|
|
20240614,144100,70148109,771,771,771,771,0
|
|
20240614,144000,70148109,771,771,771,771,0
|
|
20240614,143900,70148109,771,771,771,771,1
|
|
20240614,143800,70147338,771,771,771,771,0
|
|
20240614,143700,70147338,771,771,771,771,0
|
|
20240614,143600,70147338,771,771,771,771,90
|
|
20240614,143500,70077948,771,771,771,771,0
|
|
20240614,143400,70077948,771,771,771,771,1
|
|
20240614,143300,70077177,773,773,773,773,0
|
|
20240614,143200,70077177,773,773,773,773,1
|
|
20240614,143100,70076404,773,773,773,773,0
|
|
20240614,143000,70076404,773,771,773,771,925
|
|
20240614,142900,69363207,771,771,771,771,1
|
|
20240614,142800,69362436,770,770,770,770,6522
|
|
20240614,142700,64340496,770,770,770,770,0
|
|
20240614,142600,64340496,770,770,770,770,0
|
|
20240614,142500,64340496,770,770,770,770,0
|
|
20240614,142400,64340496,770,770,770,770,0
|
|
20240614,142300,64340496,770,770,770,770,0
|
|
20240614,142200,64340496,770,770,770,770,1
|
|
20240614,142100,64339726,768,768,768,768,36
|
|
20240614,142000,64312078,768,768,768,768,0
|
|
20240614,141900,64312078,768,768,768,768,0
|
|
20240614,141800,64312078,768,768,768,768,0
|
|
20240614,141700,64312078,768,768,768,768,0
|
|
20240614,141600,64312078,768,768,768,768,0
|
|
20240614,141500,64312078,768,768,768,768,0
|
|
20240614,141400,64312078,768,768,768,768,0
|
|
20240614,141300,64312078,768,768,768,768,0
|
|
20240614,141200,64312078,768,768,768,768,0
|
|
20240614,141100,64312078,768,768,768,768,1
|
|
20240614,141000,64311310,770,770,770,770,0
|
|
20240614,140900,64311310,770,770,770,770,0
|
|
20240614,140800,64311310,770,770,770,770,0
|
|
20240614,140700,64311310,770,770,770,770,1
|
|
20240614,140600,64310540,770,770,770,770,0
|
|
20240614,140500,64310540,770,770,770,770,0
|
|
20240614,140400,64310540,770,770,770,770,0
|
|
20240614,140300,64310540,770,770,770,770,100
|
|
20240614,140200,64233540,767,767,767,767,0
|
|
20240614,140100,64233540,767,767,767,767,0
|
|
20240614,140000,64233540,767,767,767,767,0
|
|
20240614,135900,64233540,767,767,767,767,0
|
|
20240614,135800,64233540,767,767,767,767,0
|
|
20240614,135700,64233540,767,768,768,767,1298
|
|
20240614,135600,63237962,768,768,768,768,1
|
|
20240614,135500,63237194,768,768,768,768,0
|
|
20240614,135400,63237194,768,768,768,768,0
|
|
20240614,135300,63237194,768,768,768,768,0
|
|
20240614,135200,63237194,768,768,768,768,408
|
|
20240614,135100,62923850,768,768,768,767,3173
|
|
20240614,135000,60487059,768,768,768,768,1
|
|
20240614,134900,60486291,768,768,768,768,0
|
|
20240614,134800,60486291,768,768,768,768,0
|
|
20240614,134700,60486291,768,768,768,768,0
|
|
20240614,134600,60486291,768,768,768,768,4
|
|
20240614,134500,60483219,768,768,768,768,0
|
|
20240614,134400,60483219,768,768,768,768,0
|
|
20240614,134300,60483219,768,768,768,768,1
|
|
20240614,134200,60482451,770,770,770,770,0
|
|
20240614,134100,60482451,770,770,770,770,2
|
|
20240614,134000,60480911,770,770,770,770,1738
|
|
20240614,133900,59142651,770,770,770,770,0
|
|
20240614,133800,59142651,770,770,770,770,0
|
|
20240614,133700,59142651,770,770,770,770,3
|
|
20240614,133600,59140341,767,767,767,767,0
|
|
20240614,133500,59140341,767,767,767,767,0
|
|
20240614,133400,59140341,767,767,767,767,0
|
|
20240614,133300,59140341,767,767,767,767,0
|
|
20240614,133200,59140341,767,767,767,767,1
|
|
20240614,133100,59139574,767,767,767,767,0
|
|
20240614,133000,59139574,767,769,769,767,1042
|
|
20240614,132900,58340320,770,770,770,770,1
|
|
20240614,132800,58339550,770,770,770,770,0
|
|
20240614,132700,58339550,770,770,770,770,0
|
|
20240614,132600,58339550,770,770,770,770,0
|
|
20240614,132500,58339550,770,770,770,770,0
|
|
20240614,132400,58339550,770,770,770,770,65
|
|
20240614,132300,58289500,770,770,770,770,0
|
|
20240614,132200,58289500,770,770,770,770,0
|
|
20240614,132100,58289500,770,770,770,770,0
|
|
20240614,132000,58289500,770,770,770,770,6
|
|
20240614,131900,58284880,770,770,770,770,2
|
|
20240614,131800,58283340,770,770,770,770,0
|
|
20240614,131700,58283340,770,770,770,770,0
|
|
20240614,131600,58283340,770,770,770,770,1
|
|
20240614,131500,58282570,769,769,769,769,0
|
|
20240614,131400,58282570,769,769,769,769,369
|
|
20240614,131300,57998809,769,769,769,769,0
|
|
20240614,131200,57998809,769,769,769,769,158
|
|
20240614,131100,57877307,769,769,769,769,1
|
|
20240614,131000,57876538,769,769,769,769,0
|
|
20240614,130900,57876538,769,769,769,769,0
|
|
20240614,130800,57876538,769,769,769,769,0
|
|
20240614,130700,57876538,769,769,769,769,0
|
|
20240614,130600,57876538,769,769,769,769,0
|
|
20240614,130500,57876538,769,769,769,769,5
|
|
20240614,130400,57872693,769,769,769,769,15
|
|
20240614,130300,57861158,769,769,769,769,2
|
|
20240614,130200,57859620,768,768,768,768,0
|
|
20240614,130100,57859620,768,768,768,768,150
|
|
20240614,130000,57744420,768,768,768,768,0
|
|
20240614,125900,57744420,768,768,768,768,67
|
|
20240614,125800,57692964,768,768,768,768,0
|
|
20240614,125700,57692964,768,768,768,768,1
|
|
20240614,125600,57692196,767,767,767,767,0
|
|
20240614,125500,57692196,767,767,767,767,4000
|
|
20240614,125400,54624196,767,767,767,767,0
|
|
20240614,125300,54624196,767,767,767,767,0
|
|
20240614,125200,54624196,767,767,767,767,0
|
|
20240614,125100,54624196,767,767,767,767,0
|
|
20240614,125000,54624196,767,767,767,767,0
|
|
20240614,124900,54624196,767,767,767,767,1
|
|
20240614,124800,54623429,766,766,766,766,0
|
|
20240614,124700,54623429,766,766,766,766,0
|
|
20240614,124600,54623429,766,769,769,766,5100
|
|
20240614,124500,50714719,771,771,771,771,0
|
|
20240614,124400,50714719,771,771,771,771,0
|
|
20240614,124300,50714719,771,771,771,771,0
|
|
20240614,124200,50714719,771,771,771,771,1
|
|
20240614,124100,50713948,770,771,771,770,270
|
|
20240614,124000,50506047,771,771,771,771,0
|
|
20240614,123900,50506047,771,771,771,771,1
|
|
20240614,123800,50505276,770,770,770,770,29
|
|
20240614,123700,50482946,770,770,770,770,0
|
|
20240614,123600,50482946,770,770,770,770,0
|
|
20240614,123500,50482946,770,770,770,770,0
|
|
20240614,123400,50482946,770,770,770,770,2
|
|
20240614,123300,50481406,770,770,770,770,5
|
|
20240614,123200,50477556,770,770,770,770,0
|
|
20240614,123100,50477556,770,770,770,770,0
|
|
20240614,123000,50477556,770,770,770,770,0
|
|
20240614,122900,50477556,770,770,770,770,251
|
|
20240614,122800,50284286,768,768,768,768,0
|
|
20240614,122700,50284286,768,768,768,768,23
|
|
20240614,122600,50266622,770,770,770,770,0
|
|
20240614,122500,50266622,770,770,770,770,0
|
|
20240614,122400,50266622,770,770,770,770,0
|
|
20240614,122300,50266622,770,770,770,770,0
|
|
20240614,122200,50266622,770,770,770,770,10
|
|
20240614,122100,50258922,768,768,768,768,0
|
|
20240614,122000,50258922,768,768,768,768,435
|
|
20240614,121900,49924842,768,768,768,768,65
|
|
20240614,121800,49874922,768,768,768,768,0
|
|
20240614,121700,49874922,768,768,768,768,0
|
|
20240614,121600,49874922,768,768,768,768,0
|
|
20240614,121500,49874922,768,768,768,768,0
|
|
20240614,121400,49874922,768,770,770,768,124
|
|
20240614,121300,49779444,770,770,770,770,0
|
|
20240614,121200,49779444,770,770,770,770,0
|
|
20240614,121100,49779444,770,770,770,770,0
|
|
20240614,121000,49779444,770,770,770,770,0
|
|
20240614,120900,49779444,770,770,770,770,0
|
|
20240614,120800,49779444,770,770,770,770,0
|
|
20240614,120700,49779444,770,770,770,770,0
|
|
20240614,120600,49779444,770,770,770,770,0
|
|
20240614,120500,49779444,770,770,770,770,0
|
|
20240614,120400,49779444,770,770,770,770,0
|
|
20240614,120300,49779444,770,770,770,770,0
|
|
20240614,120200,49779444,770,770,770,770,0
|
|
20240614,120100,49779444,770,770,770,770,0
|
|
20240614,120000,49779444,770,770,770,770,0
|
|
20240614,115900,49779444,770,770,770,770,0
|
|
20240614,115800,49779444,770,770,770,770,0
|
|
20240614,115700,49779444,770,770,770,770,1
|
|
20240614,115600,49778674,770,770,770,770,0
|
|
20240614,115500,49778674,770,770,770,770,0
|
|
20240614,115400,49778674,770,770,770,770,0
|
|
20240614,115300,49778674,770,770,770,770,0
|
|
20240614,115200,49778674,770,770,770,770,0
|
|
20240614,115100,49778674,770,770,770,770,100
|
|
20240614,115000,49701674,770,770,770,770,0
|
|
20240614,114900,49701674,770,770,770,770,1
|
|
20240614,114800,49700904,770,770,770,770,0
|
|
20240614,114700,49700904,770,770,770,770,0
|
|
20240614,114600,49700904,770,770,770,770,0
|
|
20240614,114500,49700904,770,770,770,770,1
|
|
20240614,114400,49700134,770,770,770,770,0
|
|
20240614,114300,49700134,770,770,770,770,0
|
|
20240614,114200,49700134,770,770,770,770,0
|
|
20240614,114100,49700134,770,770,770,770,0
|
|
20240614,114000,49700134,770,770,770,770,0
|
|
20240614,113900,49700134,770,770,770,770,150
|
|
20240614,113800,49584634,770,770,770,770,0
|
|
20240614,113700,49584634,770,770,770,770,0
|
|
20240614,113600,49584634,770,770,770,770,0
|
|
20240614,113500,49584634,770,770,770,770,0
|
|
20240614,113400,49584634,770,770,770,770,0
|
|
20240614,113300,49584634,770,770,770,770,0
|
|
20240614,113200,49584634,770,770,770,770,0
|
|
20240614,113100,49584634,770,770,770,770,0
|
|
20240614,113000,49584634,770,770,770,770,0
|
|
20240614,112900,49584634,770,770,770,770,71
|
|
20240614,112800,49529964,767,767,767,767,0
|
|
20240614,112700,49529964,767,767,767,767,1029
|
|
20240614,112600,48740721,766,769,769,766,20000
|
|
20240614,112500,33400902,769,769,769,769,100
|
|
20240614,112400,33324002,769,769,769,769,0
|
|
20240614,112300,33324002,769,769,769,769,1
|
|
20240614,112200,33323233,769,769,769,769,0
|
|
20240614,112100,33323233,769,769,769,769,9
|
|
20240614,112000,33316312,770,770,770,770,5
|
|
20240614,111900,33312462,769,769,769,769,362
|
|
20240614,111800,33034084,769,769,769,769,0
|
|
20240614,111700,33034084,769,769,769,769,1
|
|
20240614,111600,33033315,769,769,769,769,0
|
|
20240614,111500,33033315,769,769,769,769,0
|
|
20240614,111400,33033315,769,769,769,769,0
|
|
20240614,111300,33033315,769,769,769,769,1235
|
|
20240614,111200,32083600,770,770,770,770,2
|
|
20240614,111100,32082060,769,769,769,769,0
|
|
20240614,111000,32082060,769,769,769,769,0
|
|
20240614,110900,32082060,769,769,769,769,0
|
|
20240614,110800,32082060,769,769,769,769,0
|
|
20240614,110700,32082060,769,769,769,769,560
|
|
20240614,110600,31651420,769,769,769,769,100
|
|
20240614,110500,31574520,769,769,769,769,0
|
|
20240614,110400,31574520,769,769,769,769,0
|
|
20240614,110300,31574520,769,770,770,769,200
|
|
20240614,110200,31420644,771,771,771,771,1
|
|
20240614,110100,31419873,770,770,770,770,2
|
|
20240614,110000,31418333,770,770,770,770,1944
|
|
20240614,105900,29921453,770,770,770,770,300
|
|
20240614,105800,29690453,770,770,770,770,0
|
|
20240614,105700,29690453,770,770,770,770,0
|
|
20240614,105600,29690453,770,770,770,770,0
|
|
20240614,105500,29690453,770,770,770,770,446
|
|
20240614,105400,29347033,770,770,770,770,110
|
|
20240614,105300,29262333,770,770,770,770,0
|
|
20240614,105200,29262333,770,770,770,770,0
|
|
20240614,105100,29262333,770,770,770,770,0
|
|
20240614,105000,29262333,770,770,770,770,0
|
|
20240614,104900,29262333,770,770,770,770,173
|
|
20240614,104800,29129123,770,770,770,770,0
|
|
20240614,104700,29129123,770,770,770,770,238
|
|
20240614,104600,28945863,770,770,770,770,0
|
|
20240614,104500,28945863,770,770,770,770,0
|
|
20240614,104400,28945863,770,770,770,770,10
|
|
20240614,104300,28938163,770,770,770,770,5
|
|
20240614,104200,28934313,770,770,770,770,0
|
|
20240614,104100,28934313,770,770,770,770,0
|
|
20240614,104000,28934313,770,770,771,770,13009
|
|
20240614,103900,18917379,770,771,771,770,13728
|
|
20240614,103800,8346809,770,771,771,770,40
|
|
20240614,103700,8315999,771,771,771,771,120
|
|
20240614,103600,8223479,771,771,771,771,0
|
|
20240614,103500,8223479,771,771,771,771,10
|
|
20240614,103400,8215769,771,771,771,771,0
|
|
20240614,103300,8215769,771,771,771,771,5
|
|
20240614,103200,8211914,771,771,771,771,110
|
|
20240614,103100,8127104,771,771,771,771,0
|
|
20240614,103000,8127104,771,771,771,771,9
|
|
20240614,102900,8120165,771,771,771,771,211
|
|
20240614,102800,7957484,771,771,771,771,0
|
|
20240614,102700,7957484,771,771,771,771,0
|
|
20240614,102600,7957484,771,771,771,771,10
|
|
20240614,102500,7949774,772,772,772,772,0
|
|
20240614,102400,7949774,772,772,772,772,0
|
|
20240614,102300,7949774,772,772,772,772,1
|
|
20240614,102200,7949002,771,771,771,771,0
|
|
20240614,102100,7949002,771,771,771,771,10
|
|
20240614,102000,7941292,771,771,771,771,20
|
|
20240614,101900,7925872,771,772,772,771,60
|
|
20240614,101800,7879572,770,770,770,770,0
|
|
20240614,101700,7879572,770,770,770,770,400
|
|
20240614,101600,7571572,770,770,770,770,0
|
|
20240614,101500,7571572,770,770,770,770,0
|
|
20240614,101400,7571572,770,770,770,770,1000
|
|
20240614,101300,6801572,770,770,770,770,0
|
|
20240614,101200,6801572,770,770,770,770,11
|
|
20240614,101100,6793102,770,771,771,770,7
|
|
20240614,101000,6787706,772,772,772,772,100
|
|
20240614,100900,6710506,772,772,772,772,50
|
|
20240614,100800,6671906,772,772,772,772,0
|
|
20240614,100700,6671906,772,772,772,772,0
|
|
20240614,100600,6671906,772,772,772,772,0
|
|
20240614,100500,6671906,772,772,772,772,2
|
|
20240614,100400,6670362,772,772,772,772,1
|
|
20240614,100300,6669590,771,771,771,771,10
|
|
20240614,100200,6661880,772,773,773,772,5
|
|
20240614,100100,6658016,771,771,771,771,1
|
|
20240614,100000,6657245,773,773,773,773,2
|
|
20240614,095900,6655699,773,773,773,773,0
|
|
20240614,095800,6655699,773,773,773,773,0
|
|
20240614,095700,6655699,773,773,773,773,0
|
|
20240614,095600,6655699,773,773,773,773,0
|
|
20240614,095500,6655699,773,773,773,773,0
|
|
20240614,095400,6655699,773,773,773,773,0
|
|
20240614,095300,6655699,773,773,773,773,4
|
|
20240614,095200,6652607,774,773,774,773,23
|
|
20240614,095100,6634819,773,773,773,773,46
|
|
20240614,095000,6599261,775,775,775,775,0
|
|
20240614,094900,6599261,775,775,775,775,0
|
|
20240614,094800,6599261,775,775,775,775,0
|
|
20240614,094700,6599261,775,775,775,775,0
|
|
20240614,094600,6599261,775,775,775,775,0
|
|
20240614,094500,6599261,775,775,775,775,5
|
|
20240614,094400,6595386,776,773,776,773,1004
|
|
20240614,094300,5816774,773,773,773,773,27
|
|
20240614,094200,5795903,773,773,773,773,0
|
|
20240614,094100,5795903,773,773,773,773,0
|
|
20240614,094000,5795903,773,773,773,773,0
|
|
20240614,093900,5795903,773,773,773,773,1
|
|
20240614,093800,5795130,773,772,773,772,3
|
|
20240614,093700,5792812,773,773,773,773,3
|
|
20240614,093600,5790493,770,773,773,770,145
|
|
20240614,093500,5678828,773,773,773,773,11
|
|
20240614,093400,5670325,770,770,770,770,3378
|
|
20240614,093300,3069265,773,773,773,773,0
|
|
20240614,093200,3069265,773,773,773,773,23
|
|
20240614,093100,3051486,770,770,770,770,1
|
|
20240614,093000,3050716,770,770,770,770,62
|
|
20240614,092900,3002976,770,771,771,770,4
|
|
20240614,092800,2999894,772,772,772,772,0
|
|
20240614,092700,2999894,772,772,772,772,1
|
|
20240614,092600,2999122,773,773,773,773,1
|
|
20240614,092500,2998349,770,770,770,770,0
|
|
20240614,092400,2998349,770,770,770,770,0
|
|
20240614,092300,2998349,770,771,771,770,200
|
|
20240614,092200,2844249,770,770,770,770,0
|
|
20240614,092100,2844249,770,770,770,770,0
|
|
20240614,092000,2844249,770,770,770,770,0
|
|
20240614,091900,2844249,770,770,770,770,0
|
|
20240614,091800,2844249,770,770,770,770,0
|
|
20240614,091700,2844249,770,770,770,770,0
|
|
20240614,091600,2844249,770,770,770,770,0
|
|
20240614,091500,2844249,770,770,770,770,50
|
|
20240614,091400,2805749,770,770,770,770,51
|
|
20240614,091300,2766479,770,770,770,770,0
|
|
20240614,091200,2766479,770,770,770,770,0
|
|
20240614,091100,2766479,770,770,770,770,0
|
|
20240614,091000,2766479,770,771,771,770,250
|
|
20240614,090900,2573972,771,771,771,771,323
|
|
20240614,090800,2324939,771,771,771,771,104
|
|
20240614,090700,2244755,771,771,771,771,351
|
|
20240614,090600,1974134,770,770,770,770,10
|
|
20240614,090500,1966434,770,771,771,770,302
|
|
20240614,090400,1733892,771,771,771,771,50
|
|
20240614,090300,1695342,771,771,771,771,0
|
|
20240614,090200,1695342,771,771,771,771,0
|
|
20240614,090100,1695342,771,771,771,769,2195
|
|
20240614,090000,5411,773,773,773,773,7
|