656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,195300,110533694,900,900,900,900,2394
|
|
20240603,195200,110533694,900,900,900,900,0
|
|
20240603,195100,110533694,900,900,900,900,0
|
|
20240603,195000,110533694,900,900,900,900,0
|
|
20240603,194900,110533694,900,900,900,900,0
|
|
20240603,194800,110533694,900,900,900,900,0
|
|
20240603,194700,110533694,900,900,900,900,0
|
|
20240603,194600,110533694,900,900,900,900,0
|
|
20240603,194500,110533694,900,900,900,900,0
|
|
20240603,194400,110533694,900,900,900,900,0
|
|
20240603,194300,110533694,900,900,900,900,0
|
|
20240603,194200,110533694,900,900,900,900,0
|
|
20240603,194100,110533694,900,900,900,900,0
|
|
20240603,194000,110533694,900,900,900,900,0
|
|
20240603,193900,110533694,900,900,900,900,0
|
|
20240603,193800,110533694,900,900,900,900,0
|
|
20240603,193700,110533694,900,900,900,900,0
|
|
20240603,193600,110533694,900,900,900,900,0
|
|
20240603,193500,110533694,900,900,900,900,0
|
|
20240603,193400,110533694,900,900,900,900,0
|
|
20240603,193300,110533694,900,900,900,900,0
|
|
20240603,193200,110533694,900,900,900,900,0
|
|
20240603,193100,110533694,900,900,900,900,0
|
|
20240603,193000,110533694,900,900,900,900,0
|
|
20240603,192900,110533694,900,900,900,900,0
|
|
20240603,192800,110533694,900,900,900,900,0
|
|
20240603,192700,110533694,900,900,900,900,0
|
|
20240603,192600,110533694,900,900,900,900,0
|
|
20240603,192500,110533694,900,900,900,900,0
|
|
20240603,192400,110533694,900,900,900,900,0
|
|
20240603,192300,110533694,900,900,900,900,2394
|
|
20240603,192200,110533694,900,900,900,900,0
|
|
20240603,192100,110533694,900,900,900,900,0
|
|
20240603,192000,110533694,900,900,900,900,0
|
|
20240603,191900,110533694,900,900,900,900,0
|
|
20240603,191800,110533694,900,900,900,900,0
|
|
20240603,191700,110533694,900,900,900,900,0
|
|
20240603,191600,110533694,900,900,900,900,0
|
|
20240603,191500,110533694,900,900,900,900,0
|
|
20240603,191400,110533694,900,900,900,900,0
|
|
20240603,191300,110533694,900,900,900,900,0
|
|
20240603,191200,110533694,900,900,900,900,0
|
|
20240603,191100,110533694,900,900,900,900,0
|
|
20240603,191000,110533694,900,900,900,900,0
|
|
20240603,190900,110533694,900,900,900,900,0
|
|
20240603,190800,110533694,900,900,900,900,0
|
|
20240603,190700,110533694,900,900,900,900,0
|
|
20240603,190600,110533694,900,900,900,900,0
|
|
20240603,190500,110533694,900,900,900,900,0
|
|
20240603,190400,110533694,900,900,900,900,0
|
|
20240603,190300,110533694,900,900,900,900,0
|
|
20240603,190200,110533694,900,900,900,900,0
|
|
20240603,190100,110533694,900,900,900,900,0
|
|
20240603,190000,110533694,900,900,900,900,0
|
|
20240603,185900,110533694,900,900,900,900,0
|
|
20240603,185800,110533694,900,900,900,900,0
|
|
20240603,185700,110533694,900,900,900,900,0
|
|
20240603,185600,110533694,900,900,900,900,0
|
|
20240603,185500,110533694,900,900,900,900,0
|
|
20240603,185400,110533694,900,900,900,900,0
|
|
20240603,185300,110533694,900,900,900,900,2394
|
|
20240603,185200,110533694,900,900,900,900,0
|
|
20240603,185100,110533694,900,900,900,900,0
|
|
20240603,185000,110533694,900,900,900,900,0
|
|
20240603,184900,110533694,900,900,900,900,0
|
|
20240603,184800,110533694,900,900,900,900,0
|
|
20240603,184700,110533694,900,900,900,900,0
|
|
20240603,184600,110533694,900,900,900,900,0
|
|
20240603,184500,110533694,900,900,900,900,0
|
|
20240603,184400,110533694,900,900,900,900,0
|
|
20240603,184300,110533694,900,900,900,900,0
|
|
20240603,184200,110533694,900,900,900,900,0
|
|
20240603,184100,110533694,900,900,900,900,0
|
|
20240603,184000,110533694,900,900,900,900,0
|
|
20240603,183900,110533694,900,900,900,900,0
|
|
20240603,183800,110533694,900,900,900,900,0
|
|
20240603,183700,110533694,900,900,900,900,0
|
|
20240603,183600,110533694,900,900,900,900,0
|
|
20240603,183500,110533694,900,900,900,900,0
|
|
20240603,183400,110533694,900,900,900,900,0
|
|
20240603,183300,110533694,900,900,900,900,0
|
|
20240603,183200,110533694,900,900,900,900,0
|
|
20240603,183100,110533694,900,900,900,900,0
|
|
20240603,183000,110533694,900,900,900,900,0
|
|
20240603,182900,110533694,900,900,900,900,0
|
|
20240603,182800,110533694,900,900,900,900,0
|
|
20240603,182700,110533694,900,900,900,900,0
|
|
20240603,182600,110533694,900,900,900,900,0
|
|
20240603,182500,110533694,900,900,900,900,0
|
|
20240603,182400,110533694,900,900,900,900,0
|
|
20240603,182300,110533694,900,900,900,900,2394
|
|
20240603,182200,110533694,900,900,900,900,0
|
|
20240603,182100,110533694,900,900,900,900,0
|
|
20240603,182000,110533694,900,900,900,900,0
|
|
20240603,181900,110533694,900,900,900,900,0
|
|
20240603,181800,110533694,900,900,900,900,0
|
|
20240603,181700,110533694,900,900,900,900,0
|
|
20240603,181600,110533694,900,900,900,900,0
|
|
20240603,181500,110533694,900,900,900,900,0
|
|
20240603,181400,110533694,900,900,900,900,0
|
|
20240603,181300,110533694,900,900,900,900,0
|
|
20240603,181200,110533694,900,900,900,900,0
|
|
20240603,181100,110533694,900,900,900,900,0
|
|
20240603,181000,110533694,900,900,900,900,0
|
|
20240603,180900,110533694,900,900,900,900,0
|
|
20240603,180800,110533694,900,900,900,900,0
|
|
20240603,180700,110533694,900,900,900,900,0
|
|
20240603,180600,110533694,900,900,900,900,0
|
|
20240603,180500,110533694,900,900,900,900,0
|
|
20240603,180400,110533694,900,900,900,900,0
|
|
20240603,180300,110533694,900,900,900,900,0
|
|
20240603,180200,110533694,900,900,900,900,0
|
|
20240603,180100,110533694,900,900,900,900,0
|
|
20240603,180000,110533694,900,900,900,900,0
|
|
20240603,175900,110533694,900,900,900,900,0
|
|
20240603,175800,110533694,900,900,900,900,0
|
|
20240603,175700,110533694,900,900,900,900,0
|
|
20240603,175600,110533694,900,900,900,900,0
|
|
20240603,175500,110533694,900,900,900,900,0
|
|
20240603,175400,110533694,900,900,900,900,0
|
|
20240603,175300,110533694,900,900,900,900,2394
|
|
20240603,175200,110533694,900,900,900,900,0
|
|
20240603,175100,110533694,900,900,900,900,0
|
|
20240603,175000,110533694,900,900,900,900,0
|
|
20240603,174900,110533694,900,900,900,900,0
|
|
20240603,174800,110533694,900,900,900,900,0
|
|
20240603,174700,110533694,900,900,900,900,0
|
|
20240603,174600,110533694,900,900,900,900,0
|
|
20240603,174500,110533694,900,900,900,900,0
|
|
20240603,174400,110533694,900,900,900,900,0
|
|
20240603,174300,110533694,900,900,900,900,0
|
|
20240603,174200,110533694,900,900,900,900,0
|
|
20240603,174100,110533694,900,900,900,900,0
|
|
20240603,174000,110533694,900,900,900,900,0
|
|
20240603,173900,110533694,900,900,900,900,0
|
|
20240603,173800,110533694,900,900,900,900,0
|
|
20240603,173700,110533694,900,900,900,900,0
|
|
20240603,173600,110533694,900,900,900,900,0
|
|
20240603,173500,110533694,900,900,900,900,0
|
|
20240603,173400,110533694,900,900,900,900,0
|
|
20240603,173300,110533694,900,900,900,900,0
|
|
20240603,173200,110533694,900,900,900,900,0
|
|
20240603,173100,110533694,900,900,900,900,0
|
|
20240603,173000,110533694,900,900,900,900,0
|
|
20240603,172900,110533694,900,900,900,900,0
|
|
20240603,172800,110533694,900,900,900,900,0
|
|
20240603,172700,110533694,900,900,900,900,0
|
|
20240603,172600,110533694,900,900,900,900,0
|
|
20240603,172500,110533694,900,900,900,900,0
|
|
20240603,172400,110533694,900,900,900,900,0
|
|
20240603,172300,110533694,900,900,900,900,2394
|
|
20240603,172200,110533694,900,900,900,900,0
|
|
20240603,172100,110533694,900,900,900,900,0
|
|
20240603,172000,110533694,900,900,900,900,0
|
|
20240603,171900,110533694,900,900,900,900,0
|
|
20240603,171800,110533694,900,900,900,900,0
|
|
20240603,171700,110533694,900,900,900,900,0
|
|
20240603,171600,110533694,900,900,900,900,0
|
|
20240603,171500,110533694,900,900,900,900,0
|
|
20240603,171400,110533694,900,900,900,900,0
|
|
20240603,171300,110533694,900,900,900,900,0
|
|
20240603,171200,110533694,900,900,900,900,0
|
|
20240603,171100,110533694,900,900,900,900,0
|
|
20240603,171000,110533694,900,900,900,900,0
|
|
20240603,170900,110533694,900,900,900,900,0
|
|
20240603,170800,110533694,900,900,900,900,0
|
|
20240603,170700,110533694,900,900,900,900,0
|
|
20240603,170600,110533694,900,900,900,900,0
|
|
20240603,170500,110533694,900,900,900,900,0
|
|
20240603,170400,110533694,900,900,900,900,0
|
|
20240603,170300,110533694,900,900,900,900,0
|
|
20240603,170200,110533694,900,900,900,900,0
|
|
20240603,170100,110533694,900,900,900,900,0
|
|
20240603,170000,110533694,900,900,900,900,0
|
|
20240603,165900,110533694,900,900,900,900,0
|
|
20240603,165800,110533694,900,900,900,900,0
|
|
20240603,165700,110533694,900,900,900,900,0
|
|
20240603,165600,110533694,900,900,900,900,0
|
|
20240603,165500,110533694,900,900,900,900,0
|
|
20240603,165400,110533694,900,900,900,900,0
|
|
20240603,165300,110533694,900,900,900,900,2394
|
|
20240603,165200,110533694,900,900,900,900,0
|
|
20240603,165100,110533694,900,900,900,900,0
|
|
20240603,165000,110533694,900,900,900,900,0
|
|
20240603,164900,110533694,900,900,900,900,0
|
|
20240603,164800,110533694,900,900,900,900,0
|
|
20240603,164700,110533694,900,900,900,900,0
|
|
20240603,164600,110533694,900,900,900,900,0
|
|
20240603,164500,110533694,900,900,900,900,0
|
|
20240603,164400,110533694,900,900,900,900,0
|
|
20240603,164300,110533694,900,900,900,900,0
|
|
20240603,164200,110533694,900,900,900,900,0
|
|
20240603,164100,110533694,900,900,900,900,0
|
|
20240603,164000,110533694,900,900,900,900,0
|
|
20240603,163900,110533694,900,900,900,900,0
|
|
20240603,163800,110533694,900,900,900,900,0
|
|
20240603,163700,110533694,900,900,900,900,0
|
|
20240603,163600,110533694,900,900,900,900,0
|
|
20240603,163500,110533694,900,900,900,900,0
|
|
20240603,163400,110533694,900,900,900,900,0
|
|
20240603,163300,110533694,900,900,900,900,0
|
|
20240603,163200,110533694,900,900,900,900,0
|
|
20240603,163100,110533694,900,900,900,900,0
|
|
20240603,163000,110533694,900,900,900,900,0
|
|
20240603,162900,110533694,900,900,900,900,0
|
|
20240603,162800,110533694,900,900,900,900,0
|
|
20240603,162700,110533694,900,900,900,900,0
|
|
20240603,162600,110533694,900,900,900,900,0
|
|
20240603,162500,110533694,900,900,900,900,0
|
|
20240603,162400,110533694,900,900,900,900,0
|
|
20240603,162300,110533694,900,900,900,900,2394
|
|
20240603,162200,110533694,900,900,900,900,0
|
|
20240603,162100,110533694,900,900,900,900,0
|
|
20240603,162000,110533694,900,900,900,900,0
|
|
20240603,161900,110533694,900,900,900,900,0
|
|
20240603,161800,110533694,900,900,900,900,0
|
|
20240603,161700,110533694,900,900,900,900,0
|
|
20240603,161600,110533694,900,900,900,900,0
|
|
20240603,161500,110533694,900,900,900,900,0
|
|
20240603,161400,110533694,900,900,900,900,0
|
|
20240603,161300,110533694,900,900,900,900,0
|
|
20240603,161200,110533694,900,900,900,900,0
|
|
20240603,161100,110533694,900,900,900,900,0
|
|
20240603,161000,110533694,900,900,900,900,0
|
|
20240603,160900,110533694,900,900,900,900,0
|
|
20240603,160800,110533694,900,900,900,900,0
|
|
20240603,160700,110533694,900,900,900,900,0
|
|
20240603,160600,110533694,900,900,900,900,0
|
|
20240603,160500,110533694,900,900,900,900,0
|
|
20240603,160400,110533694,900,900,900,900,0
|
|
20240603,160300,110533694,900,900,900,900,0
|
|
20240603,160200,110533694,900,900,900,900,0
|
|
20240603,160100,110533694,900,900,900,900,0
|
|
20240603,160000,110533694,900,900,900,900,0
|
|
20240603,155900,110533694,900,900,900,900,0
|
|
20240603,155800,110533694,900,900,900,900,0
|
|
20240603,155700,110533694,900,900,900,900,0
|
|
20240603,155600,110533694,900,900,900,900,0
|
|
20240603,155500,110533694,900,900,900,900,0
|
|
20240603,155400,110533694,900,900,900,900,0
|
|
20240603,155300,110533694,900,900,900,900,2394
|
|
20240603,155200,110533694,900,900,900,900,0
|
|
20240603,155100,110533694,900,900,900,900,0
|
|
20240603,155000,110533694,900,900,900,900,0
|
|
20240603,154900,110533694,900,900,900,900,0
|
|
20240603,154800,110533694,900,900,900,900,0
|
|
20240603,154700,110533694,900,900,900,900,0
|
|
20240603,154600,110533694,900,900,900,900,0
|
|
20240603,154500,110533694,900,900,900,900,0
|
|
20240603,154400,110533694,900,900,900,900,0
|
|
20240603,154300,110533694,900,900,900,900,0
|
|
20240603,154200,110533694,900,900,900,900,0
|
|
20240603,154100,110533694,900,900,900,900,0
|
|
20240603,154000,110533694,900,900,900,900,0
|
|
20240603,153900,110533694,900,900,900,900,0
|
|
20240603,153800,110533694,900,900,900,900,0
|
|
20240603,153700,110533694,900,900,900,900,0
|
|
20240603,153600,110533694,900,900,900,900,0
|
|
20240603,153500,110533694,900,900,900,900,0
|
|
20240603,153400,110533694,900,900,900,900,0
|
|
20240603,153300,110533694,900,900,900,900,0
|
|
20240603,153200,110533694,900,900,900,900,0
|
|
20240603,153100,110533694,900,900,900,900,0
|
|
20240603,153000,110533694,900,900,900,900,2394
|
|
20240603,152900,108379094,903,903,903,903,0
|
|
20240603,152800,108379094,903,903,903,903,0
|
|
20240603,152700,108379094,903,903,903,903,0
|
|
20240603,152600,108379094,903,903,903,903,0
|
|
20240603,152500,108379094,903,903,903,903,0
|
|
20240603,152400,108379094,903,903,903,903,0
|
|
20240603,152300,108379094,903,903,903,903,0
|
|
20240603,152200,108379094,903,903,903,903,0
|
|
20240603,152100,108379094,903,903,903,903,0
|
|
20240603,152000,108379094,903,903,903,903,0
|
|
20240603,151900,108379094,903,903,903,903,1
|
|
20240603,151800,108378191,906,906,906,906,0
|
|
20240603,151700,108378191,906,903,906,900,3357
|
|
20240603,151600,105352906,904,904,904,904,0
|
|
20240603,151500,105352906,904,905,905,904,30
|
|
20240603,151400,105325785,906,906,906,906,2
|
|
20240603,151300,105323973,906,906,906,906,0
|
|
20240603,151200,105323973,906,906,906,906,1
|
|
20240603,151100,105323067,907,907,907,907,0
|
|
20240603,151000,105323067,907,907,907,907,122
|
|
20240603,150900,105212413,907,907,907,907,10
|
|
20240603,150800,105203343,907,907,907,907,10
|
|
20240603,150700,105194273,907,907,907,907,12
|
|
20240603,150600,105183389,907,907,907,907,1
|
|
20240603,150500,105182482,907,907,907,907,0
|
|
20240603,150400,105182482,907,907,907,907,0
|
|
20240603,150300,105182482,907,907,907,907,0
|
|
20240603,150200,105182482,907,907,907,907,1
|
|
20240603,150100,105181575,907,907,907,907,39
|
|
20240603,150000,105146202,907,907,907,907,514
|
|
20240603,145900,104680004,907,907,907,907,1
|
|
20240603,145800,104679097,905,905,905,905,3
|
|
20240603,145700,104676382,907,903,907,903,872
|
|
20240603,145600,103887150,903,903,903,903,1033
|
|
20240603,145500,102954351,908,908,908,908,0
|
|
20240603,145400,102954351,908,908,908,908,0
|
|
20240603,145300,102954351,908,908,908,908,0
|
|
20240603,145200,102954351,908,908,908,908,0
|
|
20240603,145100,102954351,908,908,908,908,0
|
|
20240603,145000,102954351,908,903,908,902,46
|
|
20240603,144900,102912594,903,903,903,903,1
|
|
20240603,144800,102911691,907,907,907,907,0
|
|
20240603,144700,102911691,907,907,907,907,1
|
|
20240603,144600,102910784,907,907,907,907,1
|
|
20240603,144500,102909877,902,904,904,902,1205
|
|
20240603,144400,101822745,907,907,907,907,52
|
|
20240603,144300,101775581,907,907,907,907,0
|
|
20240603,144200,101775581,907,907,907,907,1
|
|
20240603,144100,101774674,907,907,907,907,0
|
|
20240603,144000,101774674,907,907,907,907,2
|
|
20240603,143900,101772860,907,907,907,907,154
|
|
20240603,143800,101633182,908,908,908,908,0
|
|
20240603,143700,101633182,908,908,908,908,0
|
|
20240603,143600,101633182,908,907,908,907,1012
|
|
20240603,143500,100715297,907,907,907,907,0
|
|
20240603,143400,100715297,907,907,907,907,1
|
|
20240603,143300,100714390,908,908,908,908,0
|
|
20240603,143200,100714390,908,908,908,908,0
|
|
20240603,143100,100714390,908,908,908,908,21
|
|
20240603,143000,100695322,908,908,908,908,8
|
|
20240603,142900,100688058,908,908,908,908,50
|
|
20240603,142800,100642658,908,903,908,903,879
|
|
20240603,142700,99848416,903,903,903,903,231
|
|
20240603,142600,99639823,903,904,904,903,256
|
|
20240603,142500,99408631,905,905,905,905,93
|
|
20240603,142400,99324466,908,908,908,908,1
|
|
20240603,142300,99323558,908,908,908,908,0
|
|
20240603,142200,99323558,908,908,908,908,10
|
|
20240603,142100,99314478,908,908,908,908,0
|
|
20240603,142000,99314478,908,908,908,908,0
|
|
20240603,141900,99314478,908,908,908,908,0
|
|
20240603,141800,99314478,908,908,908,908,0
|
|
20240603,141700,99314478,908,908,908,908,205
|
|
20240603,141600,99128338,905,908,908,905,600
|
|
20240603,141500,98585038,908,908,908,908,2
|
|
20240603,141400,98583222,905,906,906,905,1500
|
|
20240603,141300,97225222,908,908,908,908,0
|
|
20240603,141200,97225222,908,908,908,908,0
|
|
20240603,141100,97225222,908,906,908,905,67
|
|
20240603,141000,97164565,908,908,908,908,0
|
|
20240603,140900,97164565,908,908,908,908,0
|
|
20240603,140800,97164565,908,908,908,908,0
|
|
20240603,140700,97164565,908,908,908,908,0
|
|
20240603,140600,97164565,908,908,908,908,1
|
|
20240603,140500,97163657,905,905,905,905,0
|
|
20240603,140400,97163657,905,905,905,905,55
|
|
20240603,140300,97113882,905,905,905,905,0
|
|
20240603,140200,97113882,905,905,905,905,0
|
|
20240603,140100,97113882,905,905,905,905,0
|
|
20240603,140000,97113882,905,905,905,905,0
|
|
20240603,135900,97113882,905,905,905,905,27
|
|
20240603,135800,97089447,905,905,905,905,936
|
|
20240603,135700,96242367,906,906,906,906,122
|
|
20240603,135600,96131835,907,907,907,907,0
|
|
20240603,135500,96131835,907,907,907,907,0
|
|
20240603,135400,96131835,907,907,907,907,0
|
|
20240603,135300,96131835,907,907,907,907,1052
|
|
20240603,135200,95177671,908,908,908,908,0
|
|
20240603,135100,95177671,908,908,908,908,0
|
|
20240603,135000,95177671,908,908,908,908,0
|
|
20240603,134900,95177671,908,908,908,908,0
|
|
20240603,134800,95177671,908,908,908,908,0
|
|
20240603,134700,95177671,908,908,908,908,0
|
|
20240603,134600,95177671,908,908,908,908,0
|
|
20240603,134500,95177671,908,908,908,908,0
|
|
20240603,134400,95177671,908,908,908,908,0
|
|
20240603,134300,95177671,908,908,908,908,0
|
|
20240603,134200,95177671,908,908,908,908,0
|
|
20240603,134100,95177671,908,908,908,908,0
|
|
20240603,134000,95177671,908,908,908,908,0
|
|
20240603,133900,95177671,908,907,908,907,188
|
|
20240603,133800,95007034,908,908,908,908,0
|
|
20240603,133700,95007034,908,908,908,908,0
|
|
20240603,133600,95007034,908,908,908,908,0
|
|
20240603,133500,95007034,908,907,908,907,10
|
|
20240603,133400,94997955,908,907,908,907,188
|
|
20240603,133300,94827252,908,908,908,908,0
|
|
20240603,133200,94827252,908,908,908,908,0
|
|
20240603,133100,94827252,908,908,908,908,0
|
|
20240603,133000,94827252,908,908,908,908,0
|
|
20240603,132900,94827252,908,908,908,908,8
|
|
20240603,132800,94819988,907,907,907,907,69
|
|
20240603,132700,94757405,908,908,908,908,0
|
|
20240603,132600,94757405,908,908,908,908,0
|
|
20240603,132500,94757405,908,908,908,908,1
|
|
20240603,132400,94756497,908,908,908,908,0
|
|
20240603,132300,94756497,908,908,908,908,0
|
|
20240603,132200,94756497,908,908,908,908,7
|
|
20240603,132100,94750141,906,906,906,906,0
|
|
20240603,132000,94750141,906,906,906,906,0
|
|
20240603,131900,94750141,906,906,906,906,0
|
|
20240603,131800,94750141,906,906,906,906,0
|
|
20240603,131700,94750141,906,906,906,906,58
|
|
20240603,131600,94697593,906,906,906,906,69
|
|
20240603,131500,94635079,909,909,909,909,0
|
|
20240603,131400,94635079,909,909,909,909,0
|
|
20240603,131300,94635079,909,909,909,909,0
|
|
20240603,131200,94635079,909,909,909,909,0
|
|
20240603,131100,94635079,909,905,909,905,65
|
|
20240603,131000,94576250,907,908,908,907,4918
|
|
20240603,130900,90113680,909,909,909,909,0
|
|
20240603,130800,90113680,909,909,909,909,69
|
|
20240603,130700,90050959,909,909,909,909,0
|
|
20240603,130600,90050959,909,909,909,909,14
|
|
20240603,130500,90038233,909,909,909,909,0
|
|
20240603,130400,90038233,909,909,909,909,0
|
|
20240603,130300,90038233,909,909,909,909,69
|
|
20240603,130200,89975512,909,909,909,909,5
|
|
20240603,130100,89970967,909,909,909,909,69
|
|
20240603,130000,89908246,909,909,909,909,0
|
|
20240603,125900,89908246,909,909,909,909,9
|
|
20240603,125800,89900065,909,909,909,909,0
|
|
20240603,125700,89900065,909,909,909,909,78
|
|
20240603,125600,89829163,909,909,909,909,0
|
|
20240603,125500,89829163,909,909,909,909,0
|
|
20240603,125400,89829163,909,909,909,909,0
|
|
20240603,125300,89829163,909,909,909,909,0
|
|
20240603,125200,89829163,909,909,909,909,38
|
|
20240603,125100,89794621,909,909,909,909,30
|
|
20240603,125000,89767351,909,909,909,909,39
|
|
20240603,124900,89731900,910,910,910,910,5
|
|
20240603,124800,89727350,911,910,911,910,56
|
|
20240603,124700,89676381,909,910,910,909,32
|
|
20240603,124600,89647291,909,909,909,909,0
|
|
20240603,124500,89647291,909,909,909,909,0
|
|
20240603,124400,89647291,909,909,909,909,0
|
|
20240603,124300,89647291,909,909,909,909,0
|
|
20240603,124200,89647291,909,909,909,909,1027
|
|
20240603,124100,88713748,909,909,909,909,68
|
|
20240603,124000,88651936,909,909,909,909,15
|
|
20240603,123900,88638301,909,909,909,909,9
|
|
20240603,123800,88630120,909,909,909,909,68
|
|
20240603,123700,88568308,909,909,909,909,6
|
|
20240603,123600,88562854,909,908,909,908,466
|
|
20240603,123500,88139725,908,908,908,908,2
|
|
20240603,123400,88137909,907,907,907,907,0
|
|
20240603,123300,88137909,907,907,907,907,0
|
|
20240603,123200,88137909,907,907,907,907,0
|
|
20240603,123100,88137909,907,906,907,906,603
|
|
20240603,123000,87591056,905,905,905,905,54
|
|
20240603,122900,87542186,907,907,907,907,0
|
|
20240603,122800,87542186,907,907,907,907,0
|
|
20240603,122700,87542186,907,907,907,907,5
|
|
20240603,122600,87537651,905,905,905,905,0
|
|
20240603,122500,87537651,905,905,905,905,0
|
|
20240603,122400,87537651,905,905,905,905,3458
|
|
20240603,122300,84408161,908,908,908,908,0
|
|
20240603,122200,84408161,908,908,908,908,0
|
|
20240603,122100,84408161,908,908,908,908,0
|
|
20240603,122000,84408161,908,908,908,908,50
|
|
20240603,121900,84362761,909,909,909,909,1009
|
|
20240603,121800,83445580,909,908,909,908,2220
|
|
20240603,121700,81429600,908,908,908,908,42
|
|
20240603,121600,81391464,908,908,908,908,0
|
|
20240603,121500,81391464,908,906,908,906,207
|
|
20240603,121400,81203638,908,908,908,908,0
|
|
20240603,121300,81203638,908,908,908,908,1
|
|
20240603,121200,81202730,906,906,906,906,4
|
|
20240603,121100,81199106,908,905,908,905,65
|
|
20240603,121000,81140278,908,908,908,908,0
|
|
20240603,120900,81140278,908,906,908,906,57
|
|
20240603,120800,81088628,906,906,906,906,69
|
|
20240603,120700,81026114,906,906,906,906,1
|
|
20240603,120600,81025208,906,906,906,906,0
|
|
20240603,120500,81025208,906,906,906,906,0
|
|
20240603,120400,81025208,906,906,906,906,69
|
|
20240603,120300,80962694,907,907,907,907,1011
|
|
20240603,120200,80045717,908,908,908,908,0
|
|
20240603,120100,80045717,908,908,908,908,4
|
|
20240603,120000,80042085,908,906,908,906,156
|
|
20240603,115900,79900745,906,906,906,906,0
|
|
20240603,115800,79900745,906,906,906,906,0
|
|
20240603,115700,79900745,906,906,906,906,2
|
|
20240603,115600,79898933,906,906,906,906,1
|
|
20240603,115500,79898027,906,904,906,904,570
|
|
20240603,115400,79382663,904,904,904,904,1
|
|
20240603,115300,79381759,901,901,901,901,0
|
|
20240603,115200,79381759,901,901,901,901,0
|
|
20240603,115100,79381759,901,901,901,901,0
|
|
20240603,115000,79381759,901,900,901,900,356
|
|
20240603,114900,79061004,900,900,900,900,0
|
|
20240603,114800,79061004,900,900,900,900,0
|
|
20240603,114700,79061004,900,900,900,900,192
|
|
20240603,114600,78888204,900,901,901,900,1114
|
|
20240603,114500,77885550,901,901,901,901,0
|
|
20240603,114400,77885550,901,901,901,901,46
|
|
20240603,114300,77844104,901,901,901,901,0
|
|
20240603,114200,77844104,901,901,901,901,13
|
|
20240603,114100,77832391,900,900,900,900,0
|
|
20240603,114000,77832391,900,900,900,900,0
|
|
20240603,113900,77832391,900,900,900,900,300
|
|
20240603,113800,77562391,904,904,904,904,0
|
|
20240603,113700,77562391,904,902,904,900,632
|
|
20240603,113600,76993394,904,904,904,904,4
|
|
20240603,113500,76989778,904,904,904,904,0
|
|
20240603,113400,76989778,904,904,904,904,1
|
|
20240603,113300,76988874,904,904,904,904,3
|
|
20240603,113200,76986162,904,904,904,904,0
|
|
20240603,113100,76986162,904,904,904,904,166
|
|
20240603,113000,76836098,904,904,904,904,22
|
|
20240603,112900,76816210,906,906,906,906,0
|
|
20240603,112800,76816210,906,906,906,906,1
|
|
20240603,112700,76815304,906,904,906,904,181
|
|
20240603,112600,76651674,904,904,904,904,2
|
|
20240603,112500,76649866,904,904,904,904,54
|
|
20240603,112400,76601050,904,904,904,904,4
|
|
20240603,112300,76597434,904,904,904,904,61
|
|
20240603,112200,76542290,904,904,904,904,1
|
|
20240603,112100,76541386,901,900,901,900,3538
|
|
20240603,112000,73353985,900,900,900,900,0
|
|
20240603,111900,73353985,900,900,901,900,3535
|
|
20240603,111800,70171534,901,901,901,901,8
|
|
20240603,111700,70164326,901,901,901,901,1
|
|
20240603,111600,70163425,901,901,901,901,142
|
|
20240603,111500,70035483,901,901,901,901,0
|
|
20240603,111400,70035483,901,901,901,901,193
|
|
20240603,111300,69861590,901,901,901,901,0
|
|
20240603,111200,69861590,901,902,902,901,2311
|
|
20240603,111100,67779349,903,901,903,901,74
|
|
20240603,111000,67712655,901,901,901,901,0
|
|
20240603,110900,67712655,901,901,901,901,0
|
|
20240603,110800,67712655,901,901,901,901,0
|
|
20240603,110700,67712655,901,901,901,901,354
|
|
20240603,110600,67393701,901,901,901,901,0
|
|
20240603,110500,67393701,901,901,901,901,0
|
|
20240603,110400,67393701,901,901,901,901,0
|
|
20240603,110300,67393701,901,903,903,901,5225
|
|
20240603,110200,62677545,903,903,903,903,740
|
|
20240603,110100,62009325,904,904,904,904,0
|
|
20240603,110000,62009325,904,904,904,904,0
|
|
20240603,105900,62009325,904,904,904,904,0
|
|
20240603,105800,62009325,904,904,904,904,200
|
|
20240603,105700,61828525,903,903,903,903,193
|
|
20240603,105600,61654246,904,904,904,904,0
|
|
20240603,105500,61654246,904,904,904,904,21
|
|
20240603,105400,61635262,904,904,904,904,0
|
|
20240603,105300,61635262,904,904,904,904,0
|
|
20240603,105200,61635262,904,904,904,904,0
|
|
20240603,105100,61635262,904,904,904,904,1
|
|
20240603,105000,61634358,904,904,904,904,148
|
|
20240603,104900,61500566,904,904,904,904,85
|
|
20240603,104800,61423726,904,904,904,904,167
|
|
20240603,104700,61272758,904,904,904,904,309
|
|
20240603,104600,60993422,905,905,905,904,1683
|
|
20240603,104500,59471902,905,905,905,905,552
|
|
20240603,104400,58972342,906,906,906,906,0
|
|
20240603,104300,58972342,906,906,906,906,0
|
|
20240603,104200,58972342,906,906,906,906,10
|
|
20240603,104100,58963282,906,906,906,906,40
|
|
20240603,104000,58927042,906,906,906,905,205
|
|
20240603,103900,58741505,906,906,906,905,220
|
|
20240603,103800,58542190,906,906,906,906,3
|
|
20240603,103700,58539472,905,905,905,905,100
|
|
20240603,103600,58448972,906,906,906,906,0
|
|
20240603,103500,58448972,906,906,906,906,501
|
|
20240603,103400,57995066,906,907,907,905,1345
|
|
20240603,103300,56776213,907,905,907,905,7
|
|
20240603,103200,56769876,907,907,907,907,0
|
|
20240603,103100,56769876,907,904,907,904,35
|
|
20240603,103000,56738233,904,904,904,904,0
|
|
20240603,102900,56738233,904,905,905,904,5110
|
|
20240603,102800,52116437,905,905,905,905,118
|
|
20240603,102700,52009647,908,906,908,905,172
|
|
20240603,102600,51853911,905,905,905,905,110
|
|
20240603,102500,51754361,908,908,908,908,1
|
|
20240603,102400,51753453,905,905,908,905,304
|
|
20240603,102300,51478330,905,906,906,905,459
|
|
20240603,102200,51062934,905,905,905,905,110
|
|
20240603,102100,50963384,905,905,905,905,110
|
|
20240603,102000,50863834,908,908,908,908,1
|
|
20240603,101900,50862926,908,908,908,905,112
|
|
20240603,101800,50761560,908,905,908,905,111
|
|
20240603,101700,50661102,905,906,906,905,110
|
|
20240603,101600,50561483,908,908,908,908,220
|
|
20240603,101500,50361723,908,908,908,908,0
|
|
20240603,101400,50361723,908,908,908,908,0
|
|
20240603,101300,50361723,908,908,908,908,50
|
|
20240603,101200,50316323,905,908,908,905,5001
|
|
20240603,101100,45790415,908,905,908,905,175
|
|
20240603,101000,45631707,908,908,908,908,110
|
|
20240603,100900,45531827,908,907,908,907,131
|
|
20240603,100800,45412894,907,907,907,907,125
|
|
20240603,100700,45299519,905,907,907,905,1513
|
|
20240603,100600,43929914,908,906,908,906,111
|
|
20240603,100500,43829128,908,906,908,906,111
|
|
20240603,100400,43728342,908,906,908,906,111
|
|
20240603,100300,43627556,908,908,908,905,112
|
|
20240603,100200,43525863,905,905,905,905,1
|
|
20240603,100100,43524958,908,905,908,905,112
|
|
20240603,100000,43423265,908,908,908,905,112
|
|
20240603,095900,43321572,905,905,908,905,611
|
|
20240603,095800,42768245,905,905,905,905,1
|
|
20240603,095700,42767340,905,905,905,905,1
|
|
20240603,095600,42766435,908,908,908,908,0
|
|
20240603,095500,42766435,908,908,908,905,3
|
|
20240603,095400,42763714,905,905,905,905,2
|
|
20240603,095300,42761904,905,905,905,905,21
|
|
20240603,095200,42742899,904,904,904,904,121
|
|
20240603,095100,42633515,904,904,904,904,189
|
|
20240603,095000,42462659,904,905,905,904,10
|
|
20240603,094900,42453614,904,904,905,904,2002
|
|
20240603,094800,40643804,908,908,908,908,0
|
|
20240603,094700,40643804,908,908,908,908,0
|
|
20240603,094600,40643804,908,908,908,908,1
|
|
20240603,094500,40642896,908,908,908,903,5002
|
|
20240603,094400,36121226,907,907,907,907,0
|
|
20240603,094300,36121226,907,907,907,907,1091
|
|
20240603,094200,35131689,909,909,909,909,0
|
|
20240603,094100,35131689,909,909,909,909,0
|
|
20240603,094000,35131689,909,909,909,909,1
|
|
20240603,093900,35130780,908,909,909,908,303
|
|
20240603,093800,34855653,909,909,909,909,30
|
|
20240603,093700,34828383,909,909,909,909,5
|
|
20240603,093600,34823838,908,908,908,908,45
|
|
20240603,093500,34782978,908,908,908,908,0
|
|
20240603,093400,34782978,908,908,908,908,1393
|
|
20240603,093300,33518134,908,908,908,908,0
|
|
20240603,093200,33518134,908,908,908,908,837
|
|
20240603,093100,32758138,908,908,908,908,149
|
|
20240603,093000,32622846,908,908,908,908,10
|
|
20240603,092900,32613766,908,908,908,908,36
|
|
20240603,092800,32581078,908,908,908,908,0
|
|
20240603,092700,32581078,908,908,908,908,0
|
|
20240603,092600,32581078,908,908,908,908,41
|
|
20240603,092500,32543850,905,905,905,905,127
|
|
20240603,092400,32428915,905,905,905,905,127
|
|
20240603,092300,32313980,905,905,905,905,127
|
|
20240603,092200,32199045,905,905,905,905,127
|
|
20240603,092100,32084110,905,908,908,905,132
|
|
20240603,092000,31964566,905,905,905,905,1127
|
|
20240603,091900,30944631,905,905,905,904,3571
|
|
20240603,091800,27713003,904,905,905,904,674
|
|
20240603,091700,27103360,904,905,905,904,627
|
|
20240603,091600,26536052,905,904,905,904,3154
|
|
20240603,091500,23684485,904,904,904,904,129
|
|
20240603,091400,23567869,904,908,908,904,1346
|
|
20240603,091300,22349249,908,905,908,905,258
|
|
20240603,091200,22114991,904,904,904,904,1709
|
|
20240603,091100,20570055,903,905,905,903,3920
|
|
20240603,091000,17022711,905,906,906,905,695
|
|
20240603,090900,16393169,906,905,906,905,191
|
|
20240603,090800,16220261,906,906,906,905,138
|
|
20240603,090700,16095347,906,908,908,906,2466
|
|
20240603,090600,13858725,907,906,913,906,7594
|
|
20240603,090500,6939448,910,910,910,910,49
|
|
20240603,090400,6894858,910,910,910,910,824
|
|
20240603,090300,6145018,906,906,906,906,0
|
|
20240603,090200,6145018,906,906,906,906,275
|
|
20240603,090100,5895868,906,906,906,906,498
|
|
20240603,090000,5444680,906,908,908,906,5997
|