654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195100,129006771,700,700,700,700,5019
|
|
20240621,195000,129006771,700,700,700,700,0
|
|
20240621,194900,129006771,700,700,700,700,0
|
|
20240621,194800,129006771,700,700,700,700,0
|
|
20240621,194700,129006771,700,700,700,700,0
|
|
20240621,194600,129006771,700,700,700,700,0
|
|
20240621,194500,129006771,700,700,700,700,0
|
|
20240621,194400,129006771,700,700,700,700,0
|
|
20240621,194300,129006771,700,700,700,700,0
|
|
20240621,194200,129006771,700,700,700,700,0
|
|
20240621,194100,129006771,700,700,700,700,0
|
|
20240621,194000,129006771,700,700,700,700,0
|
|
20240621,193900,129006771,700,700,700,700,0
|
|
20240621,193800,129006771,700,700,700,700,0
|
|
20240621,193700,129006771,700,700,700,700,0
|
|
20240621,193600,129006771,700,700,700,700,0
|
|
20240621,193500,129006771,700,700,700,700,0
|
|
20240621,193400,129006771,700,700,700,700,0
|
|
20240621,193300,129006771,700,700,700,700,0
|
|
20240621,193200,129006771,700,700,700,700,0
|
|
20240621,193100,129006771,700,700,700,700,0
|
|
20240621,193000,129006771,700,700,700,700,0
|
|
20240621,192900,129006771,700,700,700,700,0
|
|
20240621,192800,129006771,700,700,700,700,0
|
|
20240621,192700,129006771,700,700,700,700,0
|
|
20240621,192600,129006771,700,700,700,700,0
|
|
20240621,192500,129006771,700,700,700,700,0
|
|
20240621,192400,129006771,700,700,700,700,0
|
|
20240621,192300,129006771,700,700,700,700,0
|
|
20240621,192200,129006771,700,700,700,700,0
|
|
20240621,192100,129006771,700,700,700,700,5019
|
|
20240621,192000,129006771,700,700,700,700,0
|
|
20240621,191900,129006771,700,700,700,700,0
|
|
20240621,191800,129006771,700,700,700,700,0
|
|
20240621,191700,129006771,700,700,700,700,0
|
|
20240621,191600,129006771,700,700,700,700,0
|
|
20240621,191500,129006771,700,700,700,700,0
|
|
20240621,191400,129006771,700,700,700,700,0
|
|
20240621,191300,129006771,700,700,700,700,0
|
|
20240621,191200,129006771,700,700,700,700,0
|
|
20240621,191100,129006771,700,700,700,700,0
|
|
20240621,191000,129006771,700,700,700,700,0
|
|
20240621,190900,129006771,700,700,700,700,0
|
|
20240621,190800,129006771,700,700,700,700,0
|
|
20240621,190700,129006771,700,700,700,700,0
|
|
20240621,190600,129006771,700,700,700,700,0
|
|
20240621,190500,129006771,700,700,700,700,0
|
|
20240621,190400,129006771,700,700,700,700,0
|
|
20240621,190300,129006771,700,700,700,700,0
|
|
20240621,190200,129006771,700,700,700,700,0
|
|
20240621,190100,129006771,700,700,700,700,0
|
|
20240621,190000,129006771,700,700,700,700,0
|
|
20240621,185900,129006771,700,700,700,700,0
|
|
20240621,185800,129006771,700,700,700,700,0
|
|
20240621,185700,129006771,700,700,700,700,0
|
|
20240621,185600,129006771,700,700,700,700,0
|
|
20240621,185500,129006771,700,700,700,700,0
|
|
20240621,185400,129006771,700,700,700,700,0
|
|
20240621,185300,129006771,700,700,700,700,0
|
|
20240621,185200,129006771,700,700,700,700,0
|
|
20240621,185100,129006771,700,700,700,700,5019
|
|
20240621,185000,129006771,700,700,700,700,0
|
|
20240621,184900,129006771,700,700,700,700,0
|
|
20240621,184800,129006771,700,700,700,700,0
|
|
20240621,184700,129006771,700,700,700,700,0
|
|
20240621,184600,129006771,700,700,700,700,0
|
|
20240621,184500,129006771,700,700,700,700,0
|
|
20240621,184400,129006771,700,700,700,700,0
|
|
20240621,184300,129006771,700,700,700,700,0
|
|
20240621,184200,129006771,700,700,700,700,0
|
|
20240621,184100,129006771,700,700,700,700,0
|
|
20240621,184000,129006771,700,700,700,700,0
|
|
20240621,183900,129006771,700,700,700,700,0
|
|
20240621,183800,129006771,700,700,700,700,0
|
|
20240621,183700,129006771,700,700,700,700,0
|
|
20240621,183600,129006771,700,700,700,700,0
|
|
20240621,183500,129006771,700,700,700,700,0
|
|
20240621,183400,129006771,700,700,700,700,0
|
|
20240621,183300,129006771,700,700,700,700,0
|
|
20240621,183200,129006771,700,700,700,700,0
|
|
20240621,183100,129006771,700,700,700,700,0
|
|
20240621,183000,129006771,700,700,700,700,0
|
|
20240621,182900,129006771,700,700,700,700,0
|
|
20240621,182800,129006771,700,700,700,700,0
|
|
20240621,182700,129006771,700,700,700,700,0
|
|
20240621,182600,129006771,700,700,700,700,0
|
|
20240621,182500,129006771,700,700,700,700,0
|
|
20240621,182400,129006771,700,700,700,700,0
|
|
20240621,182300,129006771,700,700,700,700,0
|
|
20240621,182200,129006771,700,700,700,700,0
|
|
20240621,182100,129006771,700,700,700,700,5019
|
|
20240621,182000,129006771,700,700,700,700,0
|
|
20240621,181900,129006771,700,700,700,700,0
|
|
20240621,181800,129006771,700,700,700,700,0
|
|
20240621,181700,129006771,700,700,700,700,0
|
|
20240621,181600,129006771,700,700,700,700,0
|
|
20240621,181500,129006771,700,700,700,700,0
|
|
20240621,181400,129006771,700,700,700,700,0
|
|
20240621,181300,129006771,700,700,700,700,0
|
|
20240621,181200,129006771,700,700,700,700,0
|
|
20240621,181100,129006771,700,700,700,700,0
|
|
20240621,181000,129006771,700,700,700,700,0
|
|
20240621,180900,129006771,700,700,700,700,0
|
|
20240621,180800,129006771,700,700,700,700,0
|
|
20240621,180700,129006771,700,700,700,700,0
|
|
20240621,180600,129006771,700,700,700,700,0
|
|
20240621,180500,129006771,700,700,700,700,0
|
|
20240621,180400,129006771,700,700,700,700,0
|
|
20240621,180300,129006771,700,700,700,700,0
|
|
20240621,180200,129006771,700,700,700,700,0
|
|
20240621,180100,129006771,700,700,700,700,0
|
|
20240621,180000,129006771,700,700,700,700,0
|
|
20240621,175900,129006771,700,700,700,700,0
|
|
20240621,175800,129006771,700,700,700,700,0
|
|
20240621,175700,129006771,700,700,700,700,0
|
|
20240621,175600,129006771,700,700,700,700,0
|
|
20240621,175500,129006771,700,700,700,700,0
|
|
20240621,175400,129006771,700,700,700,700,0
|
|
20240621,175300,129006771,700,700,700,700,0
|
|
20240621,175200,129006771,700,700,700,700,0
|
|
20240621,175100,129006771,700,700,700,700,5019
|
|
20240621,175000,129006771,700,700,700,700,0
|
|
20240621,174900,129006771,700,700,700,700,0
|
|
20240621,174800,129006771,700,700,700,700,0
|
|
20240621,174700,129006771,700,700,700,700,0
|
|
20240621,174600,129006771,700,700,700,700,0
|
|
20240621,174500,129006771,700,700,700,700,0
|
|
20240621,174400,129006771,700,700,700,700,0
|
|
20240621,174300,129006771,700,700,700,700,0
|
|
20240621,174200,129006771,700,700,700,700,0
|
|
20240621,174100,129006771,700,700,700,700,0
|
|
20240621,174000,129006771,700,700,700,700,0
|
|
20240621,173900,129006771,700,700,700,700,0
|
|
20240621,173800,129006771,700,700,700,700,0
|
|
20240621,173700,129006771,700,700,700,700,0
|
|
20240621,173600,129006771,700,700,700,700,0
|
|
20240621,173500,129006771,700,700,700,700,0
|
|
20240621,173400,129006771,700,700,700,700,0
|
|
20240621,173300,129006771,700,700,700,700,0
|
|
20240621,173200,129006771,700,700,700,700,0
|
|
20240621,173100,129006771,700,700,700,700,0
|
|
20240621,173000,129006771,700,700,700,700,0
|
|
20240621,172900,129006771,700,700,700,700,0
|
|
20240621,172800,129006771,700,700,700,700,0
|
|
20240621,172700,129006771,700,700,700,700,0
|
|
20240621,172600,129006771,700,700,700,700,0
|
|
20240621,172500,129006771,700,700,700,700,0
|
|
20240621,172400,129006771,700,700,700,700,0
|
|
20240621,172300,129006771,700,700,700,700,0
|
|
20240621,172200,129006771,700,700,700,700,0
|
|
20240621,172100,129006771,700,700,700,700,5019
|
|
20240621,172000,129006771,700,700,700,700,0
|
|
20240621,171900,129006771,700,700,700,700,0
|
|
20240621,171800,129006771,700,700,700,700,0
|
|
20240621,171700,129006771,700,700,700,700,0
|
|
20240621,171600,129006771,700,700,700,700,0
|
|
20240621,171500,129006771,700,700,700,700,0
|
|
20240621,171400,129006771,700,700,700,700,0
|
|
20240621,171300,129006771,700,700,700,700,0
|
|
20240621,171200,129006771,700,700,700,700,0
|
|
20240621,171100,129006771,700,700,700,700,0
|
|
20240621,171000,129006771,700,700,700,700,0
|
|
20240621,170900,129006771,700,700,700,700,0
|
|
20240621,170800,129006771,700,700,700,700,0
|
|
20240621,170700,129006771,700,700,700,700,0
|
|
20240621,170600,129006771,700,700,700,700,0
|
|
20240621,170500,129006771,700,700,700,700,0
|
|
20240621,170400,129006771,700,700,700,700,0
|
|
20240621,170300,129006771,700,700,700,700,0
|
|
20240621,170200,129006771,700,700,700,700,0
|
|
20240621,170100,129006771,700,700,700,700,0
|
|
20240621,170000,129006771,700,700,700,700,0
|
|
20240621,165900,129006771,700,700,700,700,0
|
|
20240621,165800,129006771,700,700,700,700,0
|
|
20240621,165700,129006771,700,700,700,700,0
|
|
20240621,165600,129006771,700,700,700,700,0
|
|
20240621,165500,129006771,700,700,700,700,0
|
|
20240621,165400,129006771,700,700,700,700,0
|
|
20240621,165300,129006771,700,700,700,700,0
|
|
20240621,165200,129006771,700,700,700,700,0
|
|
20240621,165100,129006771,700,700,700,700,5019
|
|
20240621,165000,129006771,700,700,700,700,0
|
|
20240621,164900,129006771,700,700,700,700,0
|
|
20240621,164800,129006771,700,700,700,700,0
|
|
20240621,164700,129006771,700,700,700,700,0
|
|
20240621,164600,129006771,700,700,700,700,0
|
|
20240621,164500,129006771,700,700,700,700,0
|
|
20240621,164400,129006771,700,700,700,700,0
|
|
20240621,164300,129006771,700,700,700,700,0
|
|
20240621,164200,129006771,700,700,700,700,0
|
|
20240621,164100,129006771,700,700,700,700,0
|
|
20240621,164000,129006771,700,700,700,700,0
|
|
20240621,163900,129006771,700,700,700,700,0
|
|
20240621,163800,129006771,700,700,700,700,0
|
|
20240621,163700,129006771,700,700,700,700,0
|
|
20240621,163600,129006771,700,700,700,700,0
|
|
20240621,163500,129006771,700,700,700,700,0
|
|
20240621,163400,129006771,700,700,700,700,0
|
|
20240621,163300,129006771,700,700,700,700,0
|
|
20240621,163200,129006771,700,700,700,700,0
|
|
20240621,163100,129006771,700,700,700,700,0
|
|
20240621,163000,129006771,700,700,700,700,0
|
|
20240621,162900,129006771,700,700,700,700,0
|
|
20240621,162800,129006771,700,700,700,700,0
|
|
20240621,162700,129006771,700,700,700,700,0
|
|
20240621,162600,129006771,700,700,700,700,0
|
|
20240621,162500,129006771,700,700,700,700,0
|
|
20240621,162400,129006771,700,700,700,700,0
|
|
20240621,162300,129006771,700,700,700,700,0
|
|
20240621,162200,129006771,700,700,700,700,0
|
|
20240621,162100,129006771,700,700,700,700,5019
|
|
20240621,162000,129006771,700,700,700,700,0
|
|
20240621,161900,129006771,700,700,700,700,0
|
|
20240621,161800,129006771,700,700,700,700,0
|
|
20240621,161700,129006771,700,700,700,700,0
|
|
20240621,161600,129006771,700,700,700,700,0
|
|
20240621,161500,129006771,700,700,700,700,0
|
|
20240621,161400,129006771,700,700,700,700,0
|
|
20240621,161300,129006771,700,700,700,700,0
|
|
20240621,161200,129006771,700,700,700,700,0
|
|
20240621,161100,129006771,700,700,700,700,0
|
|
20240621,161000,129006771,700,700,700,700,0
|
|
20240621,160900,129006771,700,700,700,700,0
|
|
20240621,160800,129006771,700,700,700,700,0
|
|
20240621,160700,129006771,700,700,700,700,0
|
|
20240621,160600,129006771,700,700,700,700,0
|
|
20240621,160500,129006771,700,700,700,700,0
|
|
20240621,160400,129006771,700,700,700,700,0
|
|
20240621,160300,129006771,700,700,700,700,0
|
|
20240621,160200,129006771,700,700,700,700,0
|
|
20240621,160100,129006771,700,700,700,700,0
|
|
20240621,160000,129006771,700,700,700,700,0
|
|
20240621,155900,129006771,700,700,700,700,0
|
|
20240621,155800,129006771,700,700,700,700,0
|
|
20240621,155700,129006771,700,700,700,700,0
|
|
20240621,155600,129006771,700,700,700,700,0
|
|
20240621,155500,129006771,700,700,700,700,0
|
|
20240621,155400,129006771,700,700,700,700,0
|
|
20240621,155300,129006771,700,700,700,700,0
|
|
20240621,155200,129006771,700,700,700,700,0
|
|
20240621,155100,129006771,700,700,700,700,5019
|
|
20240621,155000,129006771,700,700,700,700,0
|
|
20240621,154900,129006771,700,700,700,700,0
|
|
20240621,154800,129006771,700,700,700,700,0
|
|
20240621,154700,129006771,700,700,700,700,0
|
|
20240621,154600,129006771,700,700,700,700,0
|
|
20240621,154500,129006771,700,700,700,700,0
|
|
20240621,154400,129006771,700,700,700,700,0
|
|
20240621,154300,129006771,700,700,700,700,0
|
|
20240621,154200,129006771,700,700,700,700,0
|
|
20240621,154100,129006771,700,700,700,700,0
|
|
20240621,154000,129006771,700,700,700,700,0
|
|
20240621,153900,129006771,700,700,700,700,0
|
|
20240621,153800,129006771,700,700,700,700,0
|
|
20240621,153700,129006771,700,700,700,700,0
|
|
20240621,153600,129006771,700,700,700,700,0
|
|
20240621,153500,129006771,700,700,700,700,0
|
|
20240621,153400,129006771,700,700,700,700,0
|
|
20240621,153300,129006771,700,700,700,700,0
|
|
20240621,153200,129006771,700,700,700,700,0
|
|
20240621,153100,129006771,700,700,700,700,0
|
|
20240621,153000,129006771,700,700,700,700,5019
|
|
20240621,152900,125493471,705,705,705,705,0
|
|
20240621,152800,125493471,705,705,705,705,0
|
|
20240621,152700,125493471,705,705,705,705,0
|
|
20240621,152600,125493471,705,705,705,705,0
|
|
20240621,152500,125493471,705,705,705,705,0
|
|
20240621,152400,125493471,705,705,705,705,0
|
|
20240621,152300,125493471,705,705,705,705,0
|
|
20240621,152200,125493471,705,705,705,705,0
|
|
20240621,152100,125493471,705,705,705,705,0
|
|
20240621,152000,125493471,705,705,705,705,0
|
|
20240621,151900,125493471,705,705,705,698,2954
|
|
20240621,151800,123428331,705,705,705,705,0
|
|
20240621,151700,123428331,705,705,705,705,50
|
|
20240621,151600,123393081,705,703,705,699,503
|
|
20240621,151500,123040782,706,703,706,703,327
|
|
20240621,151400,122810898,707,707,707,707,0
|
|
20240621,151300,122810898,707,707,707,707,0
|
|
20240621,151200,122810898,707,707,707,707,0
|
|
20240621,151100,122810898,707,707,707,707,0
|
|
20240621,151000,122810898,707,705,707,705,1546
|
|
20240621,150900,121720966,705,705,705,705,0
|
|
20240621,150800,121720966,705,705,705,705,0
|
|
20240621,150700,121720966,705,703,705,703,292
|
|
20240621,150600,121515688,703,703,703,703,102
|
|
20240621,150500,121443982,705,705,705,705,0
|
|
20240621,150400,121443982,705,705,705,705,0
|
|
20240621,150300,121443982,705,705,705,705,0
|
|
20240621,150200,121443982,705,705,705,705,0
|
|
20240621,150100,121443982,705,705,705,705,1
|
|
20240621,150000,121443277,699,699,699,699,500
|
|
20240621,145900,121093777,700,700,700,700,47
|
|
20240621,145800,121060877,700,700,700,700,1042
|
|
20240621,145700,120331477,700,701,701,700,2587
|
|
20240621,145600,118520427,705,705,705,705,0
|
|
20240621,145500,118520427,705,705,705,705,0
|
|
20240621,145400,118520427,705,705,705,705,0
|
|
20240621,145300,118520427,705,705,705,705,0
|
|
20240621,145200,118520427,705,705,705,705,0
|
|
20240621,145100,118520427,705,705,705,705,0
|
|
20240621,145000,118520427,705,705,705,705,0
|
|
20240621,144900,118520427,705,705,705,705,0
|
|
20240621,144800,118520427,705,705,705,705,0
|
|
20240621,144700,118520427,705,705,705,705,1
|
|
20240621,144600,118519722,700,700,700,700,0
|
|
20240621,144500,118519722,700,700,700,700,0
|
|
20240621,144400,118519722,700,705,705,700,1663
|
|
20240621,144300,117354029,705,705,705,705,0
|
|
20240621,144200,117354029,705,705,705,705,187
|
|
20240621,144100,117222194,707,705,707,705,3001
|
|
20240621,144000,115106487,707,707,707,707,0
|
|
20240621,143900,115106487,707,707,707,707,0
|
|
20240621,143800,115106487,707,707,707,707,1
|
|
20240621,143700,115105780,703,703,703,703,1
|
|
20240621,143600,115105077,703,703,703,703,49
|
|
20240621,143500,115070630,703,703,703,703,27
|
|
20240621,143400,115051649,707,707,707,707,0
|
|
20240621,143300,115051649,707,707,707,707,0
|
|
20240621,143200,115051649,707,707,707,707,0
|
|
20240621,143100,115051649,707,707,707,707,10
|
|
20240621,143000,115044579,707,704,707,704,560
|
|
20240621,142900,114650336,703,703,703,703,200
|
|
20240621,142800,114509736,704,704,704,704,6
|
|
20240621,142700,114505512,704,704,704,704,0
|
|
20240621,142600,114505512,704,704,704,704,0
|
|
20240621,142500,114505512,704,703,704,703,145
|
|
20240621,142400,114403576,704,704,704,704,127
|
|
20240621,142300,114314168,704,704,704,704,355
|
|
20240621,142200,114064248,707,707,707,707,0
|
|
20240621,142100,114064248,707,707,707,707,0
|
|
20240621,142000,114064248,707,707,707,707,0
|
|
20240621,141900,114064248,707,707,707,707,0
|
|
20240621,141800,114064248,707,707,707,707,0
|
|
20240621,141700,114064248,707,707,707,707,0
|
|
20240621,141600,114064248,707,707,707,707,1
|
|
20240621,141500,114063541,705,705,705,705,27
|
|
20240621,141400,114044506,707,707,707,707,10
|
|
20240621,141300,114037436,707,707,707,707,0
|
|
20240621,141200,114037436,707,707,707,707,0
|
|
20240621,141100,114037436,707,707,707,707,1
|
|
20240621,141000,114036729,704,704,704,704,49
|
|
20240621,140900,114002233,707,707,707,707,2
|
|
20240621,140800,114000819,703,703,703,703,0
|
|
20240621,140700,114000819,703,703,703,703,0
|
|
20240621,140600,114000819,703,704,704,703,11
|
|
20240621,140500,113993076,707,707,707,707,0
|
|
20240621,140400,113993076,707,707,707,707,0
|
|
20240621,140300,113993076,707,707,707,707,1
|
|
20240621,140200,113992369,706,706,706,706,0
|
|
20240621,140100,113992369,706,706,706,706,0
|
|
20240621,140000,113992369,706,706,706,706,0
|
|
20240621,135900,113992369,706,706,706,706,0
|
|
20240621,135800,113992369,706,706,706,706,0
|
|
20240621,135700,113992369,706,706,706,706,0
|
|
20240621,135600,113992369,706,706,706,706,0
|
|
20240621,135500,113992369,706,703,706,703,126
|
|
20240621,135400,113903494,704,704,704,704,0
|
|
20240621,135300,113903494,704,704,704,704,558
|
|
20240621,135200,113510662,704,704,704,704,0
|
|
20240621,135100,113510662,704,704,704,704,1
|
|
20240621,135000,113509958,703,703,703,703,0
|
|
20240621,134900,113509958,703,703,703,703,0
|
|
20240621,134800,113509958,703,703,703,703,0
|
|
20240621,134700,113509958,703,703,703,703,314
|
|
20240621,134600,113289216,703,703,703,703,0
|
|
20240621,134500,113289216,703,704,704,703,7
|
|
20240621,134400,113284294,703,703,703,703,49
|
|
20240621,134300,113249847,704,704,704,704,0
|
|
20240621,134200,113249847,704,704,704,704,16
|
|
20240621,134100,113238583,704,704,704,704,0
|
|
20240621,134000,113238583,704,704,704,704,1
|
|
20240621,133900,113237879,704,703,704,703,401
|
|
20240621,133800,112955975,704,705,705,704,2033
|
|
20240621,133700,111524342,705,705,705,705,0
|
|
20240621,133600,111524342,705,705,705,705,1
|
|
20240621,133500,111523637,705,705,705,705,28
|
|
20240621,133400,111503897,706,706,706,706,0
|
|
20240621,133300,111503897,706,706,706,706,1
|
|
20240621,133200,111503191,706,706,706,706,5
|
|
20240621,133100,111499661,705,705,705,705,0
|
|
20240621,133000,111499661,705,705,705,705,22
|
|
20240621,132900,111484151,707,707,707,707,1
|
|
20240621,132800,111483444,705,705,705,705,0
|
|
20240621,132700,111483444,705,705,705,705,4
|
|
20240621,132600,111480624,707,707,707,707,0
|
|
20240621,132500,111480624,707,707,707,707,0
|
|
20240621,132400,111480624,707,707,707,707,0
|
|
20240621,132300,111480624,707,707,707,707,0
|
|
20240621,132200,111480624,707,707,707,707,0
|
|
20240621,132100,111480624,707,707,707,707,8
|
|
20240621,132000,111474968,707,707,707,707,0
|
|
20240621,131900,111474968,707,707,707,707,1
|
|
20240621,131800,111474261,705,705,705,705,49
|
|
20240621,131700,111439716,707,706,707,706,405
|
|
20240621,131600,111153386,706,706,706,706,4
|
|
20240621,131500,111150562,704,704,704,704,28
|
|
20240621,131400,111130850,706,706,706,706,70
|
|
20240621,131300,111081430,706,706,706,706,0
|
|
20240621,131200,111081430,706,706,706,706,300
|
|
20240621,131100,110869630,707,707,707,707,0
|
|
20240621,131000,110869630,707,707,707,707,0
|
|
20240621,130900,110869630,707,707,707,707,6
|
|
20240621,130800,110865388,707,707,707,707,0
|
|
20240621,130700,110865388,707,707,707,707,0
|
|
20240621,130600,110865388,707,707,707,707,1
|
|
20240621,130500,110864681,706,706,706,706,499
|
|
20240621,130400,110512387,704,704,704,704,0
|
|
20240621,130300,110512387,704,704,704,704,0
|
|
20240621,130200,110512387,704,704,704,704,151
|
|
20240621,130100,110406083,706,706,706,706,1
|
|
20240621,130000,110405377,705,705,705,705,329
|
|
20240621,125900,110173432,705,705,705,705,0
|
|
20240621,125800,110173432,705,705,705,705,0
|
|
20240621,125700,110173432,705,705,705,705,0
|
|
20240621,125600,110173432,705,705,705,705,1
|
|
20240621,125500,110172727,704,704,704,704,28
|
|
20240621,125400,110153015,704,704,704,704,0
|
|
20240621,125300,110153015,704,704,704,704,0
|
|
20240621,125200,110153015,704,704,704,704,49
|
|
20240621,125100,110118519,705,705,705,705,0
|
|
20240621,125000,110118519,705,705,705,705,0
|
|
20240621,124900,110118519,705,705,705,705,1
|
|
20240621,124800,110117814,703,703,703,703,0
|
|
20240621,124700,110117814,703,703,703,703,0
|
|
20240621,124600,110117814,703,703,703,703,0
|
|
20240621,124500,110117814,703,703,703,703,0
|
|
20240621,124400,110117814,703,703,703,703,0
|
|
20240621,124300,110117814,703,703,703,703,0
|
|
20240621,124200,110117814,703,703,703,703,0
|
|
20240621,124100,110117814,703,703,703,703,0
|
|
20240621,124000,110117814,703,703,703,703,0
|
|
20240621,123900,110117814,703,703,703,703,0
|
|
20240621,123800,110117814,703,703,703,703,199
|
|
20240621,123700,109977917,705,705,705,705,0
|
|
20240621,123600,109977917,705,705,705,705,0
|
|
20240621,123500,109977917,705,703,705,703,29
|
|
20240621,123400,109957528,703,705,705,703,258
|
|
20240621,123300,109775902,704,704,704,703,337
|
|
20240621,123200,109538672,705,705,705,705,0
|
|
20240621,123100,109538672,705,704,705,704,499
|
|
20240621,123000,109186927,704,704,704,704,0
|
|
20240621,122900,109186927,704,705,705,704,180
|
|
20240621,122800,109060117,705,705,705,705,1
|
|
20240621,122700,109059412,704,704,704,704,36
|
|
20240621,122600,109034068,704,704,704,704,49
|
|
20240621,122500,108999572,704,704,704,704,0
|
|
20240621,122400,108999572,704,704,704,704,3525
|
|
20240621,122300,106517972,704,704,704,704,0
|
|
20240621,122200,106517972,704,704,704,704,1
|
|
20240621,122100,106517268,704,704,704,704,0
|
|
20240621,122000,106517268,704,704,704,704,0
|
|
20240621,121900,106517268,704,704,704,704,0
|
|
20240621,121800,106517268,704,704,704,704,0
|
|
20240621,121700,106517268,704,704,704,704,1
|
|
20240621,121600,106516564,703,703,703,703,0
|
|
20240621,121500,106516564,703,703,703,703,40
|
|
20240621,121400,106488444,704,704,704,704,0
|
|
20240621,121300,106488444,704,704,704,704,0
|
|
20240621,121200,106488444,704,704,704,704,0
|
|
20240621,121100,106488444,704,704,704,704,1
|
|
20240621,121000,106487740,703,703,703,703,0
|
|
20240621,120900,106487740,703,703,703,703,0
|
|
20240621,120800,106487740,703,703,703,703,0
|
|
20240621,120700,106487740,703,702,703,702,67
|
|
20240621,120600,106440666,702,702,702,702,1
|
|
20240621,120500,106439964,704,704,704,704,78
|
|
20240621,120400,106385052,704,704,704,704,0
|
|
20240621,120300,106385052,704,704,704,704,0
|
|
20240621,120200,106385052,704,704,704,704,0
|
|
20240621,120100,106385052,704,704,704,704,0
|
|
20240621,120000,106385052,704,701,704,701,349
|
|
20240621,115900,106139503,701,701,701,701,0
|
|
20240621,115800,106139503,701,701,701,701,0
|
|
20240621,115700,106139503,701,701,701,701,0
|
|
20240621,115600,106139503,701,701,701,701,0
|
|
20240621,115500,106139503,701,701,701,701,28
|
|
20240621,115400,106119875,701,701,701,701,0
|
|
20240621,115300,106119875,701,701,701,701,1
|
|
20240621,115200,106119174,704,704,704,704,1861
|
|
20240621,115100,104809030,704,704,704,704,100
|
|
20240621,115000,104738630,704,704,704,704,0
|
|
20240621,114900,104738630,704,704,704,704,0
|
|
20240621,114800,104738630,704,704,704,704,0
|
|
20240621,114700,104738630,704,704,704,704,0
|
|
20240621,114600,104738630,704,704,704,704,0
|
|
20240621,114500,104738630,704,704,704,704,0
|
|
20240621,114400,104738630,704,704,704,704,0
|
|
20240621,114300,104738630,704,704,704,704,0
|
|
20240621,114200,104738630,704,704,704,704,5
|
|
20240621,114100,104735110,704,704,704,704,0
|
|
20240621,114000,104735110,704,704,704,704,0
|
|
20240621,113900,104735110,704,704,704,704,0
|
|
20240621,113800,104735110,704,704,704,704,0
|
|
20240621,113700,104735110,704,702,704,702,5000
|
|
20240621,113600,101217507,702,702,702,702,0
|
|
20240621,113500,101217507,702,697,702,697,29
|
|
20240621,113400,101197289,697,698,698,697,49
|
|
20240621,113300,101163135,702,702,702,702,1
|
|
20240621,113200,101162433,697,697,697,697,1
|
|
20240621,113100,101161736,702,702,702,702,0
|
|
20240621,113000,101161736,702,702,702,702,0
|
|
20240621,112900,101161736,702,702,702,702,2
|
|
20240621,112800,101160332,695,698,698,695,3870
|
|
20240621,112700,98469548,703,703,703,703,2
|
|
20240621,112600,98468142,703,703,703,703,0
|
|
20240621,112500,98468142,703,703,703,703,0
|
|
20240621,112400,98468142,703,703,703,703,0
|
|
20240621,112300,98468142,703,703,703,703,0
|
|
20240621,112200,98468142,703,703,703,703,0
|
|
20240621,112100,98468142,703,703,703,703,311
|
|
20240621,112000,98249509,703,703,703,703,22
|
|
20240621,111900,98234043,703,703,703,703,500
|
|
20240621,111800,97882543,702,702,702,702,1502
|
|
20240621,111700,96828139,701,701,701,701,0
|
|
20240621,111600,96828139,701,701,701,701,12
|
|
20240621,111500,96819727,701,701,701,701,97
|
|
20240621,111400,96751730,702,702,702,702,0
|
|
20240621,111300,96751730,702,702,702,702,111
|
|
20240621,111200,96673808,698,698,698,698,0
|
|
20240621,111100,96673808,698,698,698,698,0
|
|
20240621,111000,96673808,698,698,698,698,0
|
|
20240621,110900,96673808,698,698,698,698,0
|
|
20240621,110800,96673808,698,700,700,698,49
|
|
20240621,110700,96639586,702,702,702,702,0
|
|
20240621,110600,96639586,702,702,702,702,0
|
|
20240621,110500,96639586,702,702,702,702,0
|
|
20240621,110400,96639586,702,702,702,702,0
|
|
20240621,110300,96639586,702,702,702,702,0
|
|
20240621,110200,96639586,702,702,702,702,0
|
|
20240621,110100,96639586,702,702,702,702,0
|
|
20240621,110000,96639586,702,702,702,702,0
|
|
20240621,105900,96639586,702,702,702,702,0
|
|
20240621,105800,96639586,702,702,702,702,1
|
|
20240621,105700,96638884,698,698,698,698,0
|
|
20240621,105600,96638884,698,698,698,698,8
|
|
20240621,105500,96633300,698,698,698,698,28
|
|
20240621,105400,96613756,702,702,702,702,0
|
|
20240621,105300,96613756,702,702,702,702,0
|
|
20240621,105200,96613756,702,702,702,702,0
|
|
20240621,105100,96613756,702,702,702,702,0
|
|
20240621,105000,96613756,702,702,702,702,0
|
|
20240621,104900,96613756,702,702,702,702,0
|
|
20240621,104800,96613756,702,702,702,702,0
|
|
20240621,104700,96613756,702,702,702,702,1
|
|
20240621,104600,96613054,698,699,699,698,1265
|
|
20240621,104500,95728977,702,702,702,702,0
|
|
20240621,104400,95728977,702,702,702,702,0
|
|
20240621,104300,95728977,702,702,702,702,1
|
|
20240621,104200,95728275,699,699,699,699,49
|
|
20240621,104100,95694024,699,699,699,699,314
|
|
20240621,104000,95474538,704,704,704,704,0
|
|
20240621,103900,95474538,704,704,704,704,11
|
|
20240621,103800,95466794,704,704,704,704,1
|
|
20240621,103700,95466090,699,699,699,699,30
|
|
20240621,103600,95445120,698,698,698,698,0
|
|
20240621,103500,95445120,698,698,698,698,28
|
|
20240621,103400,95425576,705,705,705,705,0
|
|
20240621,103300,95425576,705,705,705,705,0
|
|
20240621,103200,95425576,705,705,705,705,0
|
|
20240621,103100,95425576,705,705,705,705,0
|
|
20240621,103000,95425576,705,705,705,705,1
|
|
20240621,102900,95424871,704,704,704,704,150
|
|
20240621,102800,95319271,704,704,704,704,1
|
|
20240621,102700,95318567,699,699,699,699,193
|
|
20240621,102600,95183660,707,700,707,700,401
|
|
20240621,102500,94902953,700,710,710,676,37657
|
|
20240621,102400,68856661,710,710,710,710,0
|
|
20240621,102300,68856661,710,710,710,710,0
|
|
20240621,102200,68856661,710,710,710,710,0
|
|
20240621,102100,68856661,710,710,710,710,0
|
|
20240621,102000,68856661,710,710,710,710,849
|
|
20240621,101900,68253871,709,709,709,709,0
|
|
20240621,101800,68253871,709,709,709,709,0
|
|
20240621,101700,68253871,709,709,709,709,0
|
|
20240621,101600,68253871,709,709,709,709,0
|
|
20240621,101500,68253871,709,707,709,707,42
|
|
20240621,101400,68224149,707,707,707,707,0
|
|
20240621,101300,68224149,707,707,707,707,0
|
|
20240621,101200,68224149,707,707,707,707,107
|
|
20240621,101100,68148500,706,706,706,706,31
|
|
20240621,101000,68126614,702,702,702,702,0
|
|
20240621,100900,68126614,702,702,702,702,1
|
|
20240621,100800,68125912,702,702,702,702,4
|
|
20240621,100700,68123104,702,702,702,702,0
|
|
20240621,100600,68123104,702,702,702,702,0
|
|
20240621,100500,68123104,702,702,702,702,0
|
|
20240621,100400,68123104,702,703,703,702,107
|
|
20240621,100300,68047989,709,709,709,709,107
|
|
20240621,100200,67972126,709,709,709,709,0
|
|
20240621,100100,67972126,709,709,709,709,0
|
|
20240621,100000,67972126,709,709,709,709,0
|
|
20240621,095900,67972126,709,709,709,709,9
|
|
20240621,095800,67965745,709,709,709,709,0
|
|
20240621,095700,67965745,709,709,709,703,761
|
|
20240621,095600,67430613,704,704,704,704,0
|
|
20240621,095500,67430613,704,704,704,704,28
|
|
20240621,095400,67410901,710,710,710,710,100
|
|
20240621,095300,67339901,710,710,710,710,0
|
|
20240621,095200,67339901,710,710,710,710,1
|
|
20240621,095100,67339191,704,704,704,704,0
|
|
20240621,095000,67339191,704,710,710,704,104
|
|
20240621,094900,67265381,710,710,710,710,0
|
|
20240621,094800,67265381,710,709,710,709,1630
|
|
20240621,094700,66108190,710,705,710,705,3
|
|
20240621,094600,66106070,703,703,703,703,24
|
|
20240621,094500,66089198,703,703,703,703,37
|
|
20240621,094400,66063187,702,702,702,702,0
|
|
20240621,094300,66063187,702,702,702,702,0
|
|
20240621,094200,66063187,702,702,702,702,0
|
|
20240621,094100,66063187,702,702,702,702,0
|
|
20240621,094000,66063187,702,702,702,702,1102
|
|
20240621,093900,65289583,700,702,702,700,399
|
|
20240621,093800,65009818,702,702,702,702,1
|
|
20240621,093700,65009116,702,702,702,702,21
|
|
20240621,093600,64994374,705,705,705,705,100
|
|
20240621,093500,64923874,701,701,701,701,28
|
|
20240621,093400,64904246,705,705,705,705,300
|
|
20240621,093300,64692746,706,706,706,706,0
|
|
20240621,093200,64692746,706,706,706,706,5
|
|
20240621,093100,64689216,706,706,706,706,0
|
|
20240621,093000,64689216,706,705,706,705,15
|
|
20240621,092900,64678640,706,705,706,705,200
|
|
20240621,092800,64537506,706,706,706,706,0
|
|
20240621,092700,64537506,706,706,706,706,123
|
|
20240621,092600,64450668,709,709,709,709,74
|
|
20240621,092500,64398202,710,698,710,698,10002
|
|
20240621,092400,57363888,695,695,695,695,400
|
|
20240621,092300,57085888,695,695,695,695,100
|
|
20240621,092200,57016388,693,698,698,693,4709
|
|
20240621,092100,53733051,698,698,698,698,93
|
|
20240621,092000,53668137,698,698,698,692,41
|
|
20240621,091900,53639669,698,691,698,691,16
|
|
20240621,091800,53628508,698,698,698,698,0
|
|
20240621,091700,53628508,698,691,698,690,3883
|
|
20240621,091600,50947038,690,696,696,690,2029
|
|
20240621,091500,49544918,698,690,698,689,1251
|
|
20240621,091400,48682310,695,709,709,690,45083
|
|
20240621,091300,17429441,710,709,710,709,17
|
|
20240621,091200,17417377,710,710,710,710,0
|
|
20240621,091100,17417377,710,710,710,710,2
|
|
20240621,091000,17415957,710,714,714,710,82
|
|
20240621,090900,17357694,715,715,715,715,1
|
|
20240621,090800,17356979,711,715,715,711,619
|
|
20240621,090700,16914646,715,716,716,715,7651
|
|
20240621,090600,11442885,717,717,717,717,640
|
|
20240621,090500,10984005,720,722,722,720,80
|
|
20240621,090400,10926365,722,722,722,722,1394
|
|
20240621,090300,9919897,717,722,725,717,6806
|
|
20240621,090200,5014297,722,722,722,722,1
|
|
20240621,090100,5013575,718,717,722,717,1770
|
|
20240621,090000,3744471,717,715,717,715,3769
|