621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191800,234064078,738,738,738,738,8730
|
|
20240617,191700,234064078,738,738,738,738,0
|
|
20240617,191600,234064078,738,738,738,738,0
|
|
20240617,191500,234064078,738,738,738,738,0
|
|
20240617,191400,234064078,738,738,738,738,0
|
|
20240617,191300,234064078,738,738,738,738,0
|
|
20240617,191200,234064078,738,738,738,738,0
|
|
20240617,191100,234064078,738,738,738,738,0
|
|
20240617,191000,234064078,738,738,738,738,0
|
|
20240617,190900,234064078,738,738,738,738,0
|
|
20240617,190800,234064078,738,738,738,738,0
|
|
20240617,190700,234064078,738,738,738,738,0
|
|
20240617,190600,234064078,738,738,738,738,0
|
|
20240617,190500,234064078,738,738,738,738,0
|
|
20240617,190400,234064078,738,738,738,738,0
|
|
20240617,190300,234064078,738,738,738,738,0
|
|
20240617,190200,234064078,738,738,738,738,0
|
|
20240617,190100,234064078,738,738,738,738,0
|
|
20240617,190000,234064078,738,738,738,738,0
|
|
20240617,185900,234064078,738,738,738,738,0
|
|
20240617,185800,234064078,738,738,738,738,0
|
|
20240617,185700,234064078,738,738,738,738,0
|
|
20240617,185600,234064078,738,738,738,738,0
|
|
20240617,185500,234064078,738,738,738,738,0
|
|
20240617,185400,234064078,738,738,738,738,0
|
|
20240617,185300,234064078,738,738,738,738,0
|
|
20240617,185200,234064078,738,738,738,738,0
|
|
20240617,185100,234064078,738,738,738,738,0
|
|
20240617,185000,234064078,738,738,738,738,0
|
|
20240617,184900,234064078,738,738,738,738,0
|
|
20240617,184800,234064078,738,738,738,738,8730
|
|
20240617,184700,234064078,738,738,738,738,0
|
|
20240617,184600,234064078,738,738,738,738,0
|
|
20240617,184500,234064078,738,738,738,738,0
|
|
20240617,184400,234064078,738,738,738,738,0
|
|
20240617,184300,234064078,738,738,738,738,0
|
|
20240617,184200,234064078,738,738,738,738,0
|
|
20240617,184100,234064078,738,738,738,738,0
|
|
20240617,184000,234064078,738,738,738,738,0
|
|
20240617,183900,234064078,738,738,738,738,0
|
|
20240617,183800,234064078,738,738,738,738,0
|
|
20240617,183700,234064078,738,738,738,738,0
|
|
20240617,183600,234064078,738,738,738,738,0
|
|
20240617,183500,234064078,738,738,738,738,0
|
|
20240617,183400,234064078,738,738,738,738,0
|
|
20240617,183300,234064078,738,738,738,738,0
|
|
20240617,183200,234064078,738,738,738,738,0
|
|
20240617,183100,234064078,738,738,738,738,0
|
|
20240617,183000,234064078,738,738,738,738,0
|
|
20240617,182900,234064078,738,738,738,738,0
|
|
20240617,182800,234064078,738,738,738,738,0
|
|
20240617,182700,234064078,738,738,738,738,0
|
|
20240617,182600,234064078,738,738,738,738,0
|
|
20240617,182500,234064078,738,738,738,738,0
|
|
20240617,182400,234064078,738,738,738,738,0
|
|
20240617,182300,234064078,738,738,738,738,0
|
|
20240617,182200,234064078,738,738,738,738,0
|
|
20240617,182100,234064078,738,738,738,738,0
|
|
20240617,182000,234064078,738,738,738,738,0
|
|
20240617,181900,234064078,738,738,738,738,0
|
|
20240617,181800,234064078,738,738,738,738,8730
|
|
20240617,181700,234064078,738,738,738,738,0
|
|
20240617,181600,234064078,738,738,738,738,0
|
|
20240617,181500,234064078,738,738,738,738,0
|
|
20240617,181400,234064078,738,738,738,738,0
|
|
20240617,181300,234064078,738,738,738,738,0
|
|
20240617,181200,234064078,738,738,738,738,0
|
|
20240617,181100,234064078,738,738,738,738,0
|
|
20240617,181000,234064078,738,738,738,738,0
|
|
20240617,180900,234064078,738,738,738,738,0
|
|
20240617,180800,234064078,738,738,738,738,0
|
|
20240617,180700,234064078,738,738,738,738,0
|
|
20240617,180600,234064078,738,738,738,738,0
|
|
20240617,180500,234064078,738,738,738,738,0
|
|
20240617,180400,234064078,738,738,738,738,0
|
|
20240617,180300,234064078,738,738,738,738,0
|
|
20240617,180200,234064078,738,738,738,738,0
|
|
20240617,180100,234064078,738,738,738,738,0
|
|
20240617,180000,234064078,738,738,738,738,0
|
|
20240617,175900,234064078,738,738,738,738,0
|
|
20240617,175800,234064078,738,738,738,738,0
|
|
20240617,175700,234064078,738,738,738,738,0
|
|
20240617,175600,234064078,738,738,738,738,0
|
|
20240617,175500,234064078,738,738,738,738,0
|
|
20240617,175400,234064078,738,738,738,738,0
|
|
20240617,175300,234064078,738,738,738,738,0
|
|
20240617,175200,234064078,738,738,738,738,0
|
|
20240617,175100,234064078,738,738,738,738,0
|
|
20240617,175000,234064078,738,738,738,738,0
|
|
20240617,174900,234064078,738,738,738,738,0
|
|
20240617,174800,234064078,738,738,738,738,8730
|
|
20240617,174700,234064078,738,738,738,738,0
|
|
20240617,174600,234064078,738,738,738,738,0
|
|
20240617,174500,234064078,738,738,738,738,0
|
|
20240617,174400,234064078,738,738,738,738,0
|
|
20240617,174300,234064078,738,738,738,738,0
|
|
20240617,174200,234064078,738,738,738,738,0
|
|
20240617,174100,234064078,738,738,738,738,0
|
|
20240617,174000,234064078,738,738,738,738,0
|
|
20240617,173900,234064078,738,738,738,738,0
|
|
20240617,173800,234064078,738,738,738,738,0
|
|
20240617,173700,234064078,738,738,738,738,0
|
|
20240617,173600,234064078,738,738,738,738,0
|
|
20240617,173500,234064078,738,738,738,738,0
|
|
20240617,173400,234064078,738,738,738,738,0
|
|
20240617,173300,234064078,738,738,738,738,0
|
|
20240617,173200,234064078,738,738,738,738,0
|
|
20240617,173100,234064078,738,738,738,738,0
|
|
20240617,173000,234064078,738,738,738,738,0
|
|
20240617,172900,234064078,738,738,738,738,0
|
|
20240617,172800,234064078,738,738,738,738,0
|
|
20240617,172700,234064078,738,738,738,738,0
|
|
20240617,172600,234064078,738,738,738,738,0
|
|
20240617,172500,234064078,738,738,738,738,0
|
|
20240617,172400,234064078,738,738,738,738,0
|
|
20240617,172300,234064078,738,738,738,738,0
|
|
20240617,172200,234064078,738,738,738,738,0
|
|
20240617,172100,234064078,738,738,738,738,0
|
|
20240617,172000,234064078,738,738,738,738,0
|
|
20240617,171900,234064078,738,738,738,738,0
|
|
20240617,171800,234064078,738,738,738,738,8730
|
|
20240617,171700,234064078,738,738,738,738,0
|
|
20240617,171600,234064078,738,738,738,738,0
|
|
20240617,171500,234064078,738,738,738,738,0
|
|
20240617,171400,234064078,738,738,738,738,0
|
|
20240617,171300,234064078,738,738,738,738,0
|
|
20240617,171200,234064078,738,738,738,738,0
|
|
20240617,171100,234064078,738,738,738,738,0
|
|
20240617,171000,234064078,738,738,738,738,0
|
|
20240617,170900,234064078,738,738,738,738,0
|
|
20240617,170800,234064078,738,738,738,738,0
|
|
20240617,170700,234064078,738,738,738,738,0
|
|
20240617,170600,234064078,738,738,738,738,0
|
|
20240617,170500,234064078,738,738,738,738,0
|
|
20240617,170400,234064078,738,738,738,738,0
|
|
20240617,170300,234064078,738,738,738,738,0
|
|
20240617,170200,234064078,738,738,738,738,0
|
|
20240617,170100,234064078,738,738,738,738,0
|
|
20240617,170000,234064078,738,738,738,738,0
|
|
20240617,165900,234064078,738,738,738,738,0
|
|
20240617,165800,234064078,738,738,738,738,0
|
|
20240617,165700,234064078,738,738,738,738,0
|
|
20240617,165600,234064078,738,738,738,738,0
|
|
20240617,165500,234064078,738,738,738,738,0
|
|
20240617,165400,234064078,738,738,738,738,0
|
|
20240617,165300,234064078,738,738,738,738,0
|
|
20240617,165200,234064078,738,738,738,738,0
|
|
20240617,165100,234064078,738,738,738,738,0
|
|
20240617,165000,234064078,738,738,738,738,0
|
|
20240617,164900,234064078,738,738,738,738,0
|
|
20240617,164800,234064078,738,738,738,738,8730
|
|
20240617,164700,234064078,738,738,738,738,0
|
|
20240617,164600,234064078,738,738,738,738,0
|
|
20240617,164500,234064078,738,738,738,738,0
|
|
20240617,164400,234064078,738,738,738,738,0
|
|
20240617,164300,234064078,738,738,738,738,0
|
|
20240617,164200,234064078,738,738,738,738,0
|
|
20240617,164100,234064078,738,738,738,738,0
|
|
20240617,164000,234064078,738,738,738,738,0
|
|
20240617,163900,234064078,738,738,738,738,0
|
|
20240617,163800,234064078,738,738,738,738,0
|
|
20240617,163700,234064078,738,738,738,738,0
|
|
20240617,163600,234064078,738,738,738,738,0
|
|
20240617,163500,234064078,738,738,738,738,0
|
|
20240617,163400,234064078,738,738,738,738,0
|
|
20240617,163300,234064078,738,738,738,738,0
|
|
20240617,163200,234064078,738,738,738,738,0
|
|
20240617,163100,234064078,738,738,738,738,0
|
|
20240617,163000,234064078,738,738,738,738,0
|
|
20240617,162900,234064078,738,738,738,738,0
|
|
20240617,162800,234064078,738,738,738,738,0
|
|
20240617,162700,234064078,738,738,738,738,0
|
|
20240617,162600,234064078,738,738,738,738,0
|
|
20240617,162500,234064078,738,738,738,738,0
|
|
20240617,162400,234064078,738,738,738,738,0
|
|
20240617,162300,234064078,738,738,738,738,0
|
|
20240617,162200,234064078,738,738,738,738,0
|
|
20240617,162100,234064078,738,738,738,738,0
|
|
20240617,162000,234064078,738,738,738,738,0
|
|
20240617,161900,234064078,738,738,738,738,0
|
|
20240617,161800,234064078,738,738,738,738,8730
|
|
20240617,161700,234064078,738,738,738,738,0
|
|
20240617,161600,234064078,738,738,738,738,0
|
|
20240617,161500,234064078,738,738,738,738,0
|
|
20240617,161400,234064078,738,738,738,738,0
|
|
20240617,161300,234064078,738,738,738,738,0
|
|
20240617,161200,234064078,738,738,738,738,0
|
|
20240617,161100,234064078,738,738,738,738,0
|
|
20240617,161000,234064078,738,738,738,738,0
|
|
20240617,160900,234064078,738,738,738,738,0
|
|
20240617,160800,234064078,738,738,738,738,0
|
|
20240617,160700,234064078,738,738,738,738,0
|
|
20240617,160600,234064078,738,738,738,738,0
|
|
20240617,160500,234064078,738,738,738,738,0
|
|
20240617,160400,234064078,738,738,738,738,0
|
|
20240617,160300,234064078,738,738,738,738,0
|
|
20240617,160200,234064078,738,738,738,738,0
|
|
20240617,160100,234064078,738,738,738,738,0
|
|
20240617,160000,234064078,738,738,738,738,0
|
|
20240617,155900,234064078,738,738,738,738,0
|
|
20240617,155800,234064078,738,738,738,738,0
|
|
20240617,155700,234064078,738,738,738,738,0
|
|
20240617,155600,234064078,738,738,738,738,0
|
|
20240617,155500,234064078,738,738,738,738,0
|
|
20240617,155400,234064078,738,738,738,738,0
|
|
20240617,155300,234064078,738,738,738,738,0
|
|
20240617,155200,234064078,738,738,738,738,0
|
|
20240617,155100,234064078,738,738,738,738,0
|
|
20240617,155000,234064078,738,738,738,738,0
|
|
20240617,154900,234064078,738,738,738,738,0
|
|
20240617,154800,234064078,738,738,738,738,8730
|
|
20240617,154700,234064078,738,738,738,738,0
|
|
20240617,154600,234064078,738,738,738,738,0
|
|
20240617,154500,234064078,738,738,738,738,0
|
|
20240617,154400,234064078,738,738,738,738,0
|
|
20240617,154300,234064078,738,738,738,738,0
|
|
20240617,154200,234064078,738,738,738,738,0
|
|
20240617,154100,234064078,738,738,738,738,0
|
|
20240617,154000,234064078,738,738,738,738,0
|
|
20240617,153900,234064078,738,738,738,738,0
|
|
20240617,153800,234064078,738,738,738,738,0
|
|
20240617,153700,234064078,738,738,738,738,0
|
|
20240617,153600,234064078,738,738,738,738,0
|
|
20240617,153500,234064078,738,738,738,738,0
|
|
20240617,153400,234064078,738,738,738,738,0
|
|
20240617,153300,234064078,738,738,738,738,0
|
|
20240617,153200,234064078,738,738,738,738,0
|
|
20240617,153100,234064078,738,738,738,738,0
|
|
20240617,153000,234064078,738,738,738,738,8730
|
|
20240617,152900,227621338,740,740,740,740,0
|
|
20240617,152800,227621338,740,740,740,740,0
|
|
20240617,152700,227621338,740,740,740,740,0
|
|
20240617,152600,227621338,740,740,740,740,0
|
|
20240617,152500,227621338,740,740,740,740,0
|
|
20240617,152400,227621338,740,740,740,740,0
|
|
20240617,152300,227621338,740,740,740,740,0
|
|
20240617,152200,227621338,740,740,740,740,0
|
|
20240617,152100,227621338,740,740,740,740,0
|
|
20240617,152000,227621338,740,740,740,740,0
|
|
20240617,151900,227621338,740,740,740,738,179
|
|
20240617,151800,227489182,740,740,740,740,35
|
|
20240617,151700,227463282,740,738,740,738,596
|
|
20240617,151600,227023429,738,738,738,737,1669
|
|
20240617,151500,225792861,738,738,738,738,0
|
|
20240617,151400,225792861,738,738,738,738,33
|
|
20240617,151300,225768507,738,738,738,738,0
|
|
20240617,151200,225768507,738,738,738,738,0
|
|
20240617,151100,225768507,738,738,738,738,0
|
|
20240617,151000,225768507,738,738,738,738,29
|
|
20240617,150900,225747105,738,738,738,738,0
|
|
20240617,150800,225747105,738,738,738,738,0
|
|
20240617,150700,225747105,738,738,738,738,2
|
|
20240617,150600,225745629,739,738,739,737,507
|
|
20240617,150500,225371266,738,738,738,738,9
|
|
20240617,150400,225364624,739,739,739,739,2
|
|
20240617,150300,225363146,739,739,739,739,2
|
|
20240617,150200,225361668,739,739,739,736,4732
|
|
20240617,150100,221878746,741,739,741,739,153
|
|
20240617,150000,221765674,741,739,741,739,4
|
|
20240617,145900,221762714,740,739,740,739,1000
|
|
20240617,145800,221022716,740,740,740,740,0
|
|
20240617,145700,221022716,740,739,740,739,2000
|
|
20240617,145600,219542850,736,738,738,736,35
|
|
20240617,145500,219517071,737,737,737,737,0
|
|
20240617,145400,219517071,737,737,737,737,2942
|
|
20240617,145300,217348817,737,737,737,737,2713
|
|
20240617,145200,215349336,737,737,737,737,3
|
|
20240617,145100,215347125,737,736,737,736,5175
|
|
20240617,145000,211538323,736,737,737,736,2797
|
|
20240617,144900,209479721,736,736,736,736,129
|
|
20240617,144800,209384777,736,736,736,736,0
|
|
20240617,144700,209384777,736,736,736,736,0
|
|
20240617,144600,209384777,736,736,736,736,0
|
|
20240617,144500,209384777,736,736,736,736,13406
|
|
20240617,144400,199517961,737,737,737,737,1200
|
|
20240617,144300,198633561,736,738,738,736,4000
|
|
20240617,144200,195689225,739,739,739,739,0
|
|
20240617,144100,195689225,739,739,739,739,2
|
|
20240617,144000,195687747,737,737,737,737,0
|
|
20240617,143900,195687747,737,737,737,737,5447
|
|
20240617,143800,191673308,737,738,738,737,5788
|
|
20240617,143700,187407483,739,739,739,739,502
|
|
20240617,143600,187036505,738,739,740,738,4034
|
|
20240617,143500,184058523,740,740,740,740,0
|
|
20240617,143400,184058523,740,740,740,740,0
|
|
20240617,143300,184058523,740,740,740,740,0
|
|
20240617,143200,184058523,740,740,740,740,0
|
|
20240617,143100,184058523,740,740,740,740,72
|
|
20240617,143000,184005243,741,740,741,740,102
|
|
20240617,142900,183929761,742,741,742,741,4
|
|
20240617,142800,183926795,740,741,741,740,101
|
|
20240617,142700,183852054,741,741,741,741,7
|
|
20240617,142600,183846867,741,741,741,741,10
|
|
20240617,142500,183839457,741,740,741,739,1328
|
|
20240617,142400,182857836,741,741,741,741,0
|
|
20240617,142300,182857836,741,741,741,741,0
|
|
20240617,142200,182857836,741,741,741,741,50
|
|
20240617,142100,182820786,742,741,742,741,40
|
|
20240617,142000,182791141,742,741,742,741,67
|
|
20240617,141900,182741428,742,741,742,741,66
|
|
20240617,141800,182692516,741,741,741,741,20
|
|
20240617,141700,182677696,741,741,741,741,20
|
|
20240617,141600,182662876,742,741,742,741,42
|
|
20240617,141500,182631713,742,741,742,741,10
|
|
20240617,141400,182624297,742,741,742,741,158
|
|
20240617,141300,182507064,742,741,742,741,564
|
|
20240617,141200,182088577,742,742,742,742,0
|
|
20240617,141100,182088577,742,742,742,742,0
|
|
20240617,141000,182088577,742,740,742,740,11
|
|
20240617,140900,182080424,741,741,741,741,0
|
|
20240617,140800,182080424,741,740,742,740,297
|
|
20240617,140700,181860557,741,741,742,740,69
|
|
20240617,140600,181809482,742,740,742,740,358
|
|
20240617,140500,181543941,741,740,741,740,262
|
|
20240617,140400,181350054,741,740,741,740,682
|
|
20240617,140300,180845370,739,740,740,739,1375
|
|
20240617,140200,179828473,742,742,742,742,0
|
|
20240617,140100,179828473,742,740,742,740,3000
|
|
20240617,140000,177602475,742,742,742,742,0
|
|
20240617,135900,177602475,742,740,742,740,106
|
|
20240617,135800,177523931,741,740,741,740,39
|
|
20240617,135700,177495039,742,740,742,740,528
|
|
20240617,135600,177103321,742,738,742,738,1185
|
|
20240617,135500,176227512,739,739,739,739,0
|
|
20240617,135400,176227512,739,739,739,739,10
|
|
20240617,135300,176220122,739,739,739,739,0
|
|
20240617,135200,176220122,739,739,739,737,2107
|
|
20240617,135100,174667049,739,739,739,737,4205
|
|
20240617,135000,171567954,739,738,739,737,2001
|
|
20240617,134900,170093009,739,739,739,739,168
|
|
20240617,134800,169968857,739,739,739,739,5
|
|
20240617,134700,169965162,739,739,739,739,1
|
|
20240617,134600,169964423,738,739,739,738,1840
|
|
20240617,134500,168606401,742,740,742,740,135
|
|
20240617,134400,168506235,738,739,739,738,350
|
|
20240617,134300,168247933,742,739,742,739,1048
|
|
20240617,134200,167473451,741,739,741,739,24011
|
|
20240617,134100,149729309,740,740,740,740,10082
|
|
20240617,134000,142268629,740,740,740,740,0
|
|
20240617,133900,142268629,740,740,740,740,0
|
|
20240617,133800,142268629,740,740,740,740,0
|
|
20240617,133700,142268629,740,740,740,740,0
|
|
20240617,133600,142268629,740,740,740,740,0
|
|
20240617,133500,142268629,740,740,740,740,40
|
|
20240617,133400,142239029,740,740,740,740,0
|
|
20240617,133300,142239029,740,740,740,740,0
|
|
20240617,133200,142239029,740,740,740,740,0
|
|
20240617,133100,142239029,740,740,740,740,0
|
|
20240617,133000,142239029,740,740,740,740,0
|
|
20240617,132900,142239029,740,740,740,740,143
|
|
20240617,132800,142133209,740,740,740,740,2262
|
|
20240617,132700,140459329,740,740,740,740,0
|
|
20240617,132600,140459329,740,740,740,740,253
|
|
20240617,132500,140272109,740,740,740,740,1000
|
|
20240617,132400,139532109,739,739,739,739,0
|
|
20240617,132300,139532109,739,739,739,739,0
|
|
20240617,132200,139532109,739,739,739,739,1000
|
|
20240617,132100,138793109,740,740,740,740,0
|
|
20240617,132000,138793109,740,740,740,740,0
|
|
20240617,131900,138793109,740,740,740,740,1185
|
|
20240617,131800,137916209,740,740,740,740,5685
|
|
20240617,131700,133709309,740,740,740,740,2301
|
|
20240617,131600,132006569,740,740,740,740,671
|
|
20240617,131500,131510029,740,740,740,740,0
|
|
20240617,131400,131510029,740,740,740,740,0
|
|
20240617,131300,131510029,740,740,740,740,0
|
|
20240617,131200,131510029,740,740,740,740,0
|
|
20240617,131100,131510029,740,740,740,740,0
|
|
20240617,131000,131510029,740,740,740,740,0
|
|
20240617,130900,131510029,740,740,740,740,0
|
|
20240617,130800,131510029,740,740,740,740,6000
|
|
20240617,130700,127070029,740,740,740,740,0
|
|
20240617,130600,127070029,740,742,742,740,1011
|
|
20240617,130500,126321880,742,742,742,742,0
|
|
20240617,130400,126321880,742,742,742,742,0
|
|
20240617,130300,126321880,742,742,742,742,1
|
|
20240617,130200,126321138,742,742,742,742,0
|
|
20240617,130100,126321138,742,742,742,742,1
|
|
20240617,130000,126320396,742,741,742,741,4
|
|
20240617,125900,126317431,742,741,742,741,6
|
|
20240617,125800,126312980,740,740,740,740,362
|
|
20240617,125700,126045100,740,740,740,740,101
|
|
20240617,125600,125970360,740,739,740,739,98
|
|
20240617,125500,125897934,740,740,740,740,2635
|
|
20240617,125400,123948034,740,740,740,740,0
|
|
20240617,125300,123948034,740,740,740,740,2000
|
|
20240617,125200,122468034,740,741,741,740,5209
|
|
20240617,125100,118613372,741,741,741,741,124
|
|
20240617,125000,118521488,741,741,741,741,630
|
|
20240617,124900,118054658,741,742,742,741,12242
|
|
20240617,124800,108983235,742,742,742,742,20
|
|
20240617,124700,108968395,742,742,742,742,226
|
|
20240617,124600,108800703,742,742,742,742,5
|
|
20240617,124500,108796993,742,742,742,742,20
|
|
20240617,124400,108782153,742,742,742,742,10
|
|
20240617,124300,108774733,742,743,743,742,5316
|
|
20240617,124200,104830111,743,743,743,743,0
|
|
20240617,124100,104830111,743,743,743,743,18
|
|
20240617,124000,104816737,744,744,744,744,0
|
|
20240617,123900,104816737,744,744,744,744,1
|
|
20240617,123800,104815993,744,744,744,744,10
|
|
20240617,123700,104808553,743,743,743,743,1
|
|
20240617,123600,104807810,744,744,744,744,0
|
|
20240617,123500,104807810,744,744,744,744,0
|
|
20240617,123400,104807810,744,744,744,744,0
|
|
20240617,123300,104807810,744,744,744,744,0
|
|
20240617,123200,104807810,744,744,744,742,2006
|
|
20240617,123100,103318697,744,744,744,744,506
|
|
20240617,123000,102942233,743,743,743,743,0
|
|
20240617,122900,102942233,743,743,743,743,0
|
|
20240617,122800,102942233,743,743,743,743,0
|
|
20240617,122700,102942233,743,745,745,743,15536
|
|
20240617,122600,91390017,745,745,745,745,0
|
|
20240617,122500,91390017,745,746,746,745,2
|
|
20240617,122400,91388526,747,745,747,744,832
|
|
20240617,122300,90769514,744,744,744,744,0
|
|
20240617,122200,90769514,744,744,744,744,545
|
|
20240617,122100,90364034,747,747,747,747,6
|
|
20240617,122000,90359552,747,745,747,745,1724
|
|
20240617,121900,89074831,745,745,745,745,0
|
|
20240617,121800,89074831,745,745,745,745,12
|
|
20240617,121700,89065891,745,745,745,745,0
|
|
20240617,121600,89065891,745,744,745,744,1394
|
|
20240617,121500,88027861,744,744,744,744,0
|
|
20240617,121400,88027861,744,744,744,744,0
|
|
20240617,121300,88027861,744,744,744,744,0
|
|
20240617,121200,88027861,744,744,744,744,2500
|
|
20240617,121100,86167861,745,745,745,745,1000
|
|
20240617,121000,85422861,744,744,744,744,0
|
|
20240617,120900,85422861,744,744,744,744,0
|
|
20240617,120800,85422861,744,744,744,744,0
|
|
20240617,120700,85422861,744,744,744,744,0
|
|
20240617,120600,85422861,744,744,744,744,371
|
|
20240617,120500,85146837,744,744,744,744,0
|
|
20240617,120400,85146837,744,744,744,744,0
|
|
20240617,120300,85146837,744,744,744,744,0
|
|
20240617,120200,85146837,744,744,744,744,0
|
|
20240617,120100,85146837,744,744,744,744,0
|
|
20240617,120000,85146837,744,744,744,744,0
|
|
20240617,115900,85146837,744,744,744,744,0
|
|
20240617,115800,85146837,744,744,744,744,650
|
|
20240617,115700,84663237,745,745,745,745,0
|
|
20240617,115600,84663237,745,745,745,745,500
|
|
20240617,115500,84290737,745,745,745,745,3
|
|
20240617,115400,84288502,745,745,745,745,1
|
|
20240617,115300,84287757,745,745,745,745,0
|
|
20240617,115200,84287757,745,745,745,745,148
|
|
20240617,115100,84177497,744,744,744,744,0
|
|
20240617,115000,84177497,744,744,744,744,0
|
|
20240617,114900,84177497,744,744,744,744,0
|
|
20240617,114800,84177497,744,744,744,744,14
|
|
20240617,114700,84167081,744,744,744,744,0
|
|
20240617,114600,84167081,744,744,744,744,0
|
|
20240617,114500,84167081,744,744,744,744,1
|
|
20240617,114400,84166337,745,745,745,745,339
|
|
20240617,114300,83913782,745,745,745,745,0
|
|
20240617,114200,83913782,745,745,745,745,0
|
|
20240617,114100,83913782,745,745,745,745,0
|
|
20240617,114000,83913782,745,745,745,745,0
|
|
20240617,113900,83913782,745,745,745,745,0
|
|
20240617,113800,83913782,745,745,745,745,362
|
|
20240617,113700,83644092,745,745,745,745,0
|
|
20240617,113600,83644092,745,745,745,745,100
|
|
20240617,113500,83569592,745,745,745,745,2
|
|
20240617,113400,83568102,745,745,745,745,0
|
|
20240617,113300,83568102,745,745,745,745,0
|
|
20240617,113200,83568102,745,745,745,745,0
|
|
20240617,113100,83568102,745,745,745,745,0
|
|
20240617,113000,83568102,745,745,745,745,0
|
|
20240617,112900,83568102,745,745,745,745,313
|
|
20240617,112800,83334917,746,746,746,746,10
|
|
20240617,112700,83327457,746,746,746,746,0
|
|
20240617,112600,83327457,746,746,746,746,0
|
|
20240617,112500,83327457,746,746,746,746,0
|
|
20240617,112400,83327457,746,746,746,746,0
|
|
20240617,112300,83327457,746,746,746,746,0
|
|
20240617,112200,83327457,746,746,746,746,1139
|
|
20240617,112100,82477763,746,746,746,746,670
|
|
20240617,112000,81977943,746,746,746,746,0
|
|
20240617,111900,81977943,746,746,746,746,300
|
|
20240617,111800,81754143,746,746,746,746,52
|
|
20240617,111700,81715351,744,744,744,744,0
|
|
20240617,111600,81715351,744,744,744,744,0
|
|
20240617,111500,81715351,744,744,744,744,0
|
|
20240617,111400,81715351,744,744,744,744,0
|
|
20240617,111300,81715351,744,745,745,744,4269
|
|
20240617,111200,78539213,745,745,745,745,3388
|
|
20240617,111100,76015153,746,746,746,746,4
|
|
20240617,111000,76012169,746,746,746,746,38
|
|
20240617,110900,75983821,746,746,746,746,10
|
|
20240617,110800,75976361,746,746,746,746,6
|
|
20240617,110700,75971885,745,746,746,745,2024
|
|
20240617,110600,74463991,746,746,746,746,22
|
|
20240617,110500,74447579,746,746,746,746,95
|
|
20240617,110400,74376709,746,746,746,746,50
|
|
20240617,110300,74339409,746,746,746,746,0
|
|
20240617,110200,74339409,746,746,746,746,10
|
|
20240617,110100,74331949,746,746,746,746,0
|
|
20240617,110000,74331949,746,746,746,746,0
|
|
20240617,105900,74331949,746,746,746,746,0
|
|
20240617,105800,74331949,746,746,746,746,2
|
|
20240617,105700,74330457,745,745,745,745,0
|
|
20240617,105600,74330457,745,745,745,745,4614
|
|
20240617,105500,70893027,744,744,744,744,1327
|
|
20240617,105400,69905739,744,744,744,744,0
|
|
20240617,105300,69905739,744,744,744,744,24
|
|
20240617,105200,69887883,744,744,744,744,0
|
|
20240617,105100,69887883,744,744,744,744,0
|
|
20240617,105000,69887883,744,744,744,744,2000
|
|
20240617,104900,68399883,745,745,745,745,0
|
|
20240617,104800,68399883,745,745,745,745,671
|
|
20240617,104700,67899988,746,745,746,745,9
|
|
20240617,104600,67893282,746,746,746,746,0
|
|
20240617,104500,67893282,746,746,746,746,1
|
|
20240617,104400,67892536,746,746,746,746,0
|
|
20240617,104300,67892536,746,746,746,746,0
|
|
20240617,104200,67892536,746,743,746,743,9
|
|
20240617,104100,67885832,744,744,744,744,9488
|
|
20240617,104000,60826760,743,743,743,743,0
|
|
20240617,103900,60826760,743,743,743,743,0
|
|
20240617,103800,60826760,743,743,743,743,0
|
|
20240617,103700,60826760,743,744,744,743,162
|
|
20240617,103600,60706393,744,744,744,744,2
|
|
20240617,103500,60704905,744,744,744,744,500
|
|
20240617,103400,60332905,744,744,744,744,0
|
|
20240617,103300,60332905,744,743,744,743,30
|
|
20240617,103200,60310605,743,743,743,743,0
|
|
20240617,103100,60310605,743,743,743,743,0
|
|
20240617,103000,60310605,743,743,743,743,0
|
|
20240617,102900,60310605,743,744,744,743,2115
|
|
20240617,102800,58737876,744,746,746,744,155
|
|
20240617,102700,58622248,746,746,746,746,100
|
|
20240617,102600,58547648,746,746,746,746,2
|
|
20240617,102500,58546156,744,744,744,744,1
|
|
20240617,102400,58545412,744,745,745,744,171
|
|
20240617,102300,58418168,746,746,746,746,259
|
|
20240617,102200,58224954,746,746,746,746,3
|
|
20240617,102100,58222716,745,745,745,745,15
|
|
20240617,102000,58211541,746,746,746,746,0
|
|
20240617,101900,58211541,746,745,746,745,6236
|
|
20240617,101800,53559719,745,745,745,745,0
|
|
20240617,101700,53559719,745,745,745,745,0
|
|
20240617,101600,53559719,745,745,745,745,0
|
|
20240617,101500,53559719,745,745,745,745,10
|
|
20240617,101400,53552269,746,746,746,746,10
|
|
20240617,101300,53544809,746,746,746,746,0
|
|
20240617,101200,53544809,746,746,746,746,0
|
|
20240617,101100,53544809,746,746,746,746,10
|
|
20240617,101000,53537349,746,746,746,746,116
|
|
20240617,100900,53450813,746,746,746,746,43
|
|
20240617,100800,53418735,746,746,746,746,26
|
|
20240617,100700,53399339,746,746,746,746,5
|
|
20240617,100600,53395609,746,746,746,746,33
|
|
20240617,100500,53370991,746,746,746,743,61
|
|
20240617,100400,53325635,746,746,746,746,22
|
|
20240617,100300,53309223,746,744,746,743,6202
|
|
20240617,100200,48700990,746,746,746,746,3
|
|
20240617,100100,48698752,747,746,747,746,4
|
|
20240617,100000,48695766,745,745,745,745,0
|
|
20240617,095900,48695766,745,745,745,745,0
|
|
20240617,095800,48695766,745,743,745,743,4000
|
|
20240617,095700,45719166,743,743,743,743,0
|
|
20240617,095600,45719166,743,743,743,743,0
|
|
20240617,095500,45719166,743,743,743,743,0
|
|
20240617,095400,45719166,743,744,744,743,5030
|
|
20240617,095300,41981323,744,744,744,744,0
|
|
20240617,095200,41981323,744,744,744,744,0
|
|
20240617,095100,41981323,744,744,744,744,15
|
|
20240617,095000,41970163,744,744,744,744,100
|
|
20240617,094900,41895763,744,747,747,744,1906
|
|
20240617,094800,40475750,747,747,747,747,10
|
|
20240617,094700,40468280,745,745,745,745,0
|
|
20240617,094600,40468280,745,745,745,745,2
|
|
20240617,094500,40466790,746,745,746,745,100
|
|
20240617,094400,40392192,746,743,746,742,6813
|
|
20240617,094300,35334330,746,745,746,745,3
|
|
20240617,094200,35332094,745,745,745,745,0
|
|
20240617,094100,35332094,745,745,745,745,1284
|
|
20240617,094000,34375514,745,745,745,745,0
|
|
20240617,093900,34375514,745,745,745,745,30
|
|
20240617,093800,34353164,745,745,745,745,1
|
|
20240617,093700,34352419,742,743,743,742,708
|
|
20240617,093600,33827071,743,745,746,743,524
|
|
20240617,093500,33436239,745,745,745,745,0
|
|
20240617,093400,33436239,745,743,745,743,3102
|
|
20240617,093300,31131451,743,743,743,743,0
|
|
20240617,093200,31131451,743,743,743,743,120
|
|
20240617,093100,31042291,742,743,743,742,4850
|
|
20240617,093000,27439568,743,743,743,743,1000
|
|
20240617,092900,26696568,743,743,743,743,0
|
|
20240617,092800,26696568,743,746,746,743,5073
|
|
20240617,092700,22920758,746,746,746,746,980
|
|
20240617,092600,22189678,747,747,747,747,0
|
|
20240617,092500,22189678,747,747,747,747,0
|
|
20240617,092400,22189678,747,747,747,747,94
|
|
20240617,092300,22119460,747,747,747,747,6
|
|
20240617,092200,22114978,747,747,747,747,81
|
|
20240617,092100,22054471,747,748,748,747,1101
|
|
20240617,092000,21230924,747,747,748,746,651
|
|
20240617,091900,20744656,747,747,747,747,1183
|
|
20240617,091800,19860955,747,747,747,747,31
|
|
20240617,091700,19837798,746,747,747,746,1006
|
|
20240617,091600,19087316,747,747,747,747,50
|
|
20240617,091500,19049966,748,745,748,745,1044
|
|
20240617,091400,18272054,744,744,744,744,0
|
|
20240617,091300,18272054,744,744,744,744,2017
|
|
20240617,091200,16771406,744,744,744,744,0
|
|
20240617,091100,16771406,744,745,745,744,6217
|
|
20240617,091000,12144665,744,744,744,744,0
|
|
20240617,090900,12144665,744,745,745,744,3000
|
|
20240617,090800,9912375,744,746,746,744,3662
|
|
20240617,090700,7180687,749,747,749,747,136
|
|
20240617,090600,7079029,746,746,746,746,0
|
|
20240617,090500,7079029,746,746,746,746,18
|
|
20240617,090400,7065601,746,746,746,746,0
|
|
20240617,090300,7065601,746,746,746,746,0
|
|
20240617,090200,7065601,746,746,747,746,150
|
|
20240617,090100,6953673,746,746,748,746,5365
|
|
20240617,090000,2951095,745,746,746,745,3956
|