629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192600,340959477,369,369,369,369,7123
|
|
20240605,192500,340959477,369,369,369,369,0
|
|
20240605,192400,340959477,369,369,369,369,0
|
|
20240605,192300,340959477,369,369,369,369,0
|
|
20240605,192200,340959477,369,369,369,369,0
|
|
20240605,192100,340959477,369,369,369,369,0
|
|
20240605,192000,340959477,369,369,369,369,0
|
|
20240605,191900,340959477,369,369,369,369,0
|
|
20240605,191800,340959477,369,369,369,369,0
|
|
20240605,191700,340959477,369,369,369,369,0
|
|
20240605,191600,340959477,369,369,369,369,0
|
|
20240605,191500,340959477,369,369,369,369,0
|
|
20240605,191400,340959477,369,369,369,369,0
|
|
20240605,191300,340959477,369,369,369,369,0
|
|
20240605,191200,340959477,369,369,369,369,0
|
|
20240605,191100,340959477,369,369,369,369,0
|
|
20240605,191000,340959477,369,369,369,369,0
|
|
20240605,190900,340959477,369,369,369,369,0
|
|
20240605,190800,340959477,369,369,369,369,0
|
|
20240605,190700,340959477,369,369,369,369,0
|
|
20240605,190600,340959477,369,369,369,369,0
|
|
20240605,190500,340959477,369,369,369,369,0
|
|
20240605,190400,340959477,369,369,369,369,0
|
|
20240605,190300,340959477,369,369,369,369,0
|
|
20240605,190200,340959477,369,369,369,369,0
|
|
20240605,190100,340959477,369,369,369,369,0
|
|
20240605,190000,340959477,369,369,369,369,0
|
|
20240605,185900,340959477,369,369,369,369,0
|
|
20240605,185800,340959477,369,369,369,369,0
|
|
20240605,185700,340959477,369,369,369,369,0
|
|
20240605,185600,340959477,369,369,369,369,7123
|
|
20240605,185500,340959477,369,369,369,369,0
|
|
20240605,185400,340959477,369,369,369,369,0
|
|
20240605,185300,340959477,369,369,369,369,0
|
|
20240605,185200,340959477,369,369,369,369,0
|
|
20240605,185100,340959477,369,369,369,369,0
|
|
20240605,185000,340959477,369,369,369,369,0
|
|
20240605,184900,340959477,369,369,369,369,0
|
|
20240605,184800,340959477,369,369,369,369,0
|
|
20240605,184700,340959477,369,369,369,369,0
|
|
20240605,184600,340959477,369,369,369,369,0
|
|
20240605,184500,340959477,369,369,369,369,0
|
|
20240605,184400,340959477,369,369,369,369,0
|
|
20240605,184300,340959477,369,369,369,369,0
|
|
20240605,184200,340959477,369,369,369,369,0
|
|
20240605,184100,340959477,369,369,369,369,0
|
|
20240605,184000,340959477,369,369,369,369,0
|
|
20240605,183900,340959477,369,369,369,369,0
|
|
20240605,183800,340959477,369,369,369,369,0
|
|
20240605,183700,340959477,369,369,369,369,0
|
|
20240605,183600,340959477,369,369,369,369,0
|
|
20240605,183500,340959477,369,369,369,369,0
|
|
20240605,183400,340959477,369,369,369,369,0
|
|
20240605,183300,340959477,369,369,369,369,0
|
|
20240605,183200,340959477,369,369,369,369,0
|
|
20240605,183100,340959477,369,369,369,369,0
|
|
20240605,183000,340959477,369,369,369,369,0
|
|
20240605,182900,340959477,369,369,369,369,0
|
|
20240605,182800,340959477,369,369,369,369,0
|
|
20240605,182700,340959477,369,369,369,369,0
|
|
20240605,182600,340959477,369,369,369,369,7123
|
|
20240605,182500,340959477,369,369,369,369,0
|
|
20240605,182400,340959477,369,369,369,369,0
|
|
20240605,182300,340959477,369,369,369,369,0
|
|
20240605,182200,340959477,369,369,369,369,0
|
|
20240605,182100,340959477,369,369,369,369,0
|
|
20240605,182000,340959477,369,369,369,369,0
|
|
20240605,181900,340959477,369,369,369,369,0
|
|
20240605,181800,340959477,369,369,369,369,0
|
|
20240605,181700,340959477,369,369,369,369,0
|
|
20240605,181600,340959477,369,369,369,369,0
|
|
20240605,181500,340959477,369,369,369,369,0
|
|
20240605,181400,340959477,369,369,369,369,0
|
|
20240605,181300,340959477,369,369,369,369,0
|
|
20240605,181200,340959477,369,369,369,369,0
|
|
20240605,181100,340959477,369,369,369,369,0
|
|
20240605,181000,340959477,369,369,369,369,0
|
|
20240605,180900,340959477,369,369,369,369,0
|
|
20240605,180800,340959477,369,369,369,369,0
|
|
20240605,180700,340959477,369,369,369,369,0
|
|
20240605,180600,340959477,369,369,369,369,0
|
|
20240605,180500,340959477,369,369,369,369,0
|
|
20240605,180400,340959477,369,369,369,369,0
|
|
20240605,180300,340959477,369,369,369,369,0
|
|
20240605,180200,340959477,369,369,369,369,0
|
|
20240605,180100,340959477,369,369,369,369,0
|
|
20240605,180000,340959477,369,369,369,369,0
|
|
20240605,175900,340959477,369,369,369,369,0
|
|
20240605,175800,340959477,369,369,369,369,0
|
|
20240605,175700,340959477,369,369,369,369,0
|
|
20240605,175600,340959477,369,369,369,369,7123
|
|
20240605,175500,340959477,369,369,369,369,0
|
|
20240605,175400,340959477,369,369,369,369,0
|
|
20240605,175300,340959477,369,369,369,369,0
|
|
20240605,175200,340959477,369,369,369,369,0
|
|
20240605,175100,340959477,369,369,369,369,0
|
|
20240605,175000,340959477,369,369,369,369,0
|
|
20240605,174900,340959477,369,369,369,369,0
|
|
20240605,174800,340959477,369,369,369,369,0
|
|
20240605,174700,340959477,369,369,369,369,0
|
|
20240605,174600,340959477,369,369,369,369,0
|
|
20240605,174500,340959477,369,369,369,369,0
|
|
20240605,174400,340959477,369,369,369,369,0
|
|
20240605,174300,340959477,369,369,369,369,0
|
|
20240605,174200,340959477,369,369,369,369,0
|
|
20240605,174100,340959477,369,369,369,369,0
|
|
20240605,174000,340959477,369,369,369,369,0
|
|
20240605,173900,340959477,369,369,369,369,0
|
|
20240605,173800,340959477,369,369,369,369,0
|
|
20240605,173700,340959477,369,369,369,369,0
|
|
20240605,173600,340959477,369,369,369,369,0
|
|
20240605,173500,340959477,369,369,369,369,0
|
|
20240605,173400,340959477,369,369,369,369,0
|
|
20240605,173300,340959477,369,369,369,369,0
|
|
20240605,173200,340959477,369,369,369,369,0
|
|
20240605,173100,340959477,369,369,369,369,0
|
|
20240605,173000,340959477,369,369,369,369,0
|
|
20240605,172900,340959477,369,369,369,369,0
|
|
20240605,172800,340959477,369,369,369,369,0
|
|
20240605,172700,340959477,369,369,369,369,0
|
|
20240605,172600,340959477,369,369,369,369,7123
|
|
20240605,172500,340959477,369,369,369,369,0
|
|
20240605,172400,340959477,369,369,369,369,0
|
|
20240605,172300,340959477,369,369,369,369,0
|
|
20240605,172200,340959477,369,369,369,369,0
|
|
20240605,172100,340959477,369,369,369,369,0
|
|
20240605,172000,340959477,369,369,369,369,0
|
|
20240605,171900,340959477,369,369,369,369,0
|
|
20240605,171800,340959477,369,369,369,369,0
|
|
20240605,171700,340959477,369,369,369,369,0
|
|
20240605,171600,340959477,369,369,369,369,0
|
|
20240605,171500,340959477,369,369,369,369,0
|
|
20240605,171400,340959477,369,369,369,369,0
|
|
20240605,171300,340959477,369,369,369,369,0
|
|
20240605,171200,340959477,369,369,369,369,0
|
|
20240605,171100,340959477,369,369,369,369,0
|
|
20240605,171000,340959477,369,369,369,369,0
|
|
20240605,170900,340959477,369,369,369,369,0
|
|
20240605,170800,340959477,369,369,369,369,0
|
|
20240605,170700,340959477,369,369,369,369,0
|
|
20240605,170600,340959477,369,369,369,369,0
|
|
20240605,170500,340959477,369,369,369,369,0
|
|
20240605,170400,340959477,369,369,369,369,0
|
|
20240605,170300,340959477,369,369,369,369,0
|
|
20240605,170200,340959477,369,369,369,369,0
|
|
20240605,170100,340959477,369,369,369,369,0
|
|
20240605,170000,340959477,369,369,369,369,0
|
|
20240605,165900,340959477,369,369,369,369,0
|
|
20240605,165800,340959477,369,369,369,369,0
|
|
20240605,165700,340959477,369,369,369,369,0
|
|
20240605,165600,340959477,369,369,369,369,7123
|
|
20240605,165500,340959477,369,369,369,369,0
|
|
20240605,165400,340959477,369,369,369,369,0
|
|
20240605,165300,340959477,369,369,369,369,0
|
|
20240605,165200,340959477,369,369,369,369,0
|
|
20240605,165100,340959477,369,369,369,369,0
|
|
20240605,165000,340959477,369,369,369,369,0
|
|
20240605,164900,340959477,369,369,369,369,0
|
|
20240605,164800,340959477,369,369,369,369,0
|
|
20240605,164700,340959477,369,369,369,369,0
|
|
20240605,164600,340959477,369,369,369,369,0
|
|
20240605,164500,340959477,369,369,369,369,0
|
|
20240605,164400,340959477,369,369,369,369,0
|
|
20240605,164300,340959477,369,369,369,369,0
|
|
20240605,164200,340959477,369,369,369,369,0
|
|
20240605,164100,340959477,369,369,369,369,0
|
|
20240605,164000,340959477,369,369,369,369,0
|
|
20240605,163900,340959477,369,369,369,369,0
|
|
20240605,163800,340959477,369,369,369,369,0
|
|
20240605,163700,340959477,369,369,369,369,0
|
|
20240605,163600,340959477,369,369,369,369,0
|
|
20240605,163500,340959477,369,369,369,369,0
|
|
20240605,163400,340959477,369,369,369,369,0
|
|
20240605,163300,340959477,369,369,369,369,0
|
|
20240605,163200,340959477,369,369,369,369,0
|
|
20240605,163100,340959477,369,369,369,369,0
|
|
20240605,163000,340959477,369,369,369,369,0
|
|
20240605,162900,340959477,369,369,369,369,0
|
|
20240605,162800,340959477,369,369,369,369,0
|
|
20240605,162700,340959477,369,369,369,369,0
|
|
20240605,162600,340959477,369,369,369,369,7123
|
|
20240605,162500,340959477,369,369,369,369,0
|
|
20240605,162400,340959477,369,369,369,369,0
|
|
20240605,162300,340959477,369,369,369,369,0
|
|
20240605,162200,340959477,369,369,369,369,0
|
|
20240605,162100,340959477,369,369,369,369,0
|
|
20240605,162000,340959477,369,369,369,369,0
|
|
20240605,161900,340959477,369,369,369,369,0
|
|
20240605,161800,340959477,369,369,369,369,0
|
|
20240605,161700,340959477,369,369,369,369,0
|
|
20240605,161600,340959477,369,369,369,369,0
|
|
20240605,161500,340959477,369,369,369,369,0
|
|
20240605,161400,340959477,369,369,369,369,0
|
|
20240605,161300,340959477,369,369,369,369,0
|
|
20240605,161200,340959477,369,369,369,369,0
|
|
20240605,161100,340959477,369,369,369,369,0
|
|
20240605,161000,340959477,369,369,369,369,0
|
|
20240605,160900,340959477,369,369,369,369,0
|
|
20240605,160800,340959477,369,369,369,369,0
|
|
20240605,160700,340959477,369,369,369,369,0
|
|
20240605,160600,340959477,369,369,369,369,0
|
|
20240605,160500,340959477,369,369,369,369,0
|
|
20240605,160400,340959477,369,369,369,369,0
|
|
20240605,160300,340959477,369,369,369,369,0
|
|
20240605,160200,340959477,369,369,369,369,0
|
|
20240605,160100,340959477,369,369,369,369,0
|
|
20240605,160000,340959477,369,369,369,369,0
|
|
20240605,155900,340959477,369,369,369,369,0
|
|
20240605,155800,340959477,369,369,369,369,0
|
|
20240605,155700,340959477,369,369,369,369,0
|
|
20240605,155600,340959477,369,369,369,369,7123
|
|
20240605,155500,340959477,369,369,369,369,0
|
|
20240605,155400,340959477,369,369,369,369,0
|
|
20240605,155300,340959477,369,369,369,369,0
|
|
20240605,155200,340959477,369,369,369,369,0
|
|
20240605,155100,340959477,369,369,369,369,0
|
|
20240605,155000,340959477,369,369,369,369,0
|
|
20240605,154900,340959477,369,369,369,369,0
|
|
20240605,154800,340959477,369,369,369,369,0
|
|
20240605,154700,340959477,369,369,369,369,0
|
|
20240605,154600,340959477,369,369,369,369,0
|
|
20240605,154500,340959477,369,369,369,369,0
|
|
20240605,154400,340959477,369,369,369,369,0
|
|
20240605,154300,340959477,369,369,369,369,0
|
|
20240605,154200,340959477,369,369,369,369,0
|
|
20240605,154100,340959477,369,369,369,369,0
|
|
20240605,154000,340959477,369,369,369,369,0
|
|
20240605,153900,340959477,369,369,369,369,0
|
|
20240605,153800,340959477,369,369,369,369,0
|
|
20240605,153700,340959477,369,369,369,369,0
|
|
20240605,153600,340959477,369,369,369,369,0
|
|
20240605,153500,340959477,369,369,369,369,0
|
|
20240605,153400,340959477,369,369,369,369,0
|
|
20240605,153300,340959477,369,369,369,369,0
|
|
20240605,153200,340959477,369,369,369,369,0
|
|
20240605,153100,340959477,369,369,369,369,0
|
|
20240605,153000,340959477,369,369,369,369,7123
|
|
20240605,152900,338331090,369,369,369,369,0
|
|
20240605,152800,338331090,369,369,369,369,0
|
|
20240605,152700,338331090,369,369,369,369,0
|
|
20240605,152600,338331090,369,369,369,369,0
|
|
20240605,152500,338331090,369,369,369,369,0
|
|
20240605,152400,338331090,369,369,369,369,0
|
|
20240605,152300,338331090,369,369,369,369,0
|
|
20240605,152200,338331090,369,369,369,369,0
|
|
20240605,152100,338331090,369,369,369,369,0
|
|
20240605,152000,338331090,369,369,369,369,0
|
|
20240605,151900,338331090,369,368,369,368,2995
|
|
20240605,151800,337227930,368,368,368,368,0
|
|
20240605,151700,337227930,368,368,368,368,0
|
|
20240605,151600,337227930,368,368,368,368,5
|
|
20240605,151500,337226090,366,366,366,366,148
|
|
20240605,151400,337171922,369,369,369,369,0
|
|
20240605,151300,337171922,369,369,369,369,634
|
|
20240605,151200,336937976,369,369,369,369,17
|
|
20240605,151100,336931703,369,369,369,369,0
|
|
20240605,151000,336931703,369,369,369,369,815
|
|
20240605,150900,336630968,368,368,368,368,0
|
|
20240605,150800,336630968,368,368,368,368,0
|
|
20240605,150700,336630968,368,368,368,368,1
|
|
20240605,150600,336630600,368,366,368,366,1002
|
|
20240605,150500,336263864,366,366,366,366,1
|
|
20240605,150400,336263498,366,366,366,366,1
|
|
20240605,150300,336263132,369,369,369,369,0
|
|
20240605,150200,336263132,369,369,369,369,778
|
|
20240605,150100,335976050,369,369,369,369,0
|
|
20240605,150000,335976050,369,369,369,369,0
|
|
20240605,145900,335976050,369,369,369,369,96
|
|
20240605,145800,335940626,369,369,369,369,4
|
|
20240605,145700,335939150,369,369,369,366,8816
|
|
20240605,145600,332686136,369,369,369,368,1368
|
|
20240605,145500,332182245,368,368,368,368,0
|
|
20240605,145400,332182245,368,368,368,368,0
|
|
20240605,145300,332182245,368,367,368,367,626
|
|
20240605,145200,331951882,365,365,365,365,6
|
|
20240605,145100,331949692,366,366,366,366,0
|
|
20240605,145000,331949692,366,366,366,366,0
|
|
20240605,144900,331949692,366,366,366,366,0
|
|
20240605,144800,331949692,366,366,366,366,0
|
|
20240605,144700,331949692,366,366,366,366,3357
|
|
20240605,144600,330721030,367,369,369,367,1647
|
|
20240605,144500,330115878,370,370,370,370,7
|
|
20240605,144400,330113288,370,370,370,370,1
|
|
20240605,144300,330112918,370,370,370,370,0
|
|
20240605,144200,330112918,370,370,370,370,0
|
|
20240605,144100,330112918,370,370,370,370,299
|
|
20240605,144000,330002288,370,370,370,370,0
|
|
20240605,143900,330002288,370,370,370,370,0
|
|
20240605,143800,330002288,370,370,370,370,0
|
|
20240605,143700,330002288,370,370,370,370,0
|
|
20240605,143600,330002288,370,370,370,370,0
|
|
20240605,143500,330002288,370,370,370,370,10
|
|
20240605,143400,329998588,370,370,370,370,0
|
|
20240605,143300,329998588,370,370,370,370,0
|
|
20240605,143200,329998588,370,370,370,370,0
|
|
20240605,143100,329998588,370,370,370,370,0
|
|
20240605,143000,329998588,370,370,370,370,0
|
|
20240605,142900,329998588,370,370,370,370,1
|
|
20240605,142800,329998218,368,368,368,368,0
|
|
20240605,142700,329998218,368,368,368,368,0
|
|
20240605,142600,329998218,368,368,368,368,0
|
|
20240605,142500,329998218,368,368,368,368,0
|
|
20240605,142400,329998218,368,368,368,368,0
|
|
20240605,142300,329998218,368,368,368,368,0
|
|
20240605,142200,329998218,368,368,368,368,0
|
|
20240605,142100,329998218,368,368,368,368,767
|
|
20240605,142000,329715962,369,369,369,369,0
|
|
20240605,141900,329715962,369,369,369,369,14
|
|
20240605,141800,329710796,370,370,370,370,0
|
|
20240605,141700,329710796,370,368,370,368,20
|
|
20240605,141600,329703434,368,368,368,368,32
|
|
20240605,141500,329691658,370,370,370,370,0
|
|
20240605,141400,329691658,370,370,370,370,0
|
|
20240605,141300,329691658,370,370,370,370,1
|
|
20240605,141200,329691288,369,369,369,369,3195
|
|
20240605,141100,328512333,369,369,369,369,240
|
|
20240605,141000,328423773,369,369,369,369,100
|
|
20240605,140900,328386873,369,369,369,369,300
|
|
20240605,140800,328276173,369,369,369,369,0
|
|
20240605,140700,328276173,369,369,369,369,0
|
|
20240605,140600,328276173,369,369,369,369,0
|
|
20240605,140500,328276173,369,369,369,369,348
|
|
20240605,140400,328147761,369,367,369,367,7
|
|
20240605,140300,328145184,366,366,366,366,78
|
|
20240605,140200,328116636,366,366,366,366,0
|
|
20240605,140100,328116636,366,366,366,366,0
|
|
20240605,140000,328116636,366,366,366,366,3602
|
|
20240605,135900,326798304,366,365,366,365,11606
|
|
20240605,135800,322562113,365,365,365,365,0
|
|
20240605,135700,322562113,365,365,365,365,0
|
|
20240605,135600,322562113,365,365,365,365,0
|
|
20240605,135500,322562113,365,365,365,365,0
|
|
20240605,135400,322562113,365,365,365,365,0
|
|
20240605,135300,322562113,365,364,365,364,3002
|
|
20240605,135200,321469384,364,364,364,364,0
|
|
20240605,135100,321469384,364,364,364,364,0
|
|
20240605,135000,321469384,364,364,364,364,0
|
|
20240605,134900,321469384,364,364,364,364,0
|
|
20240605,134800,321469384,364,364,364,364,0
|
|
20240605,134700,321469384,364,364,364,364,0
|
|
20240605,134600,321469384,364,364,364,364,0
|
|
20240605,134500,321469384,364,364,364,362,1446
|
|
20240605,134400,320945854,364,364,364,364,0
|
|
20240605,134300,320945854,364,364,364,364,0
|
|
20240605,134200,320945854,364,364,364,364,0
|
|
20240605,134100,320945854,364,364,364,364,0
|
|
20240605,134000,320945854,364,364,364,364,0
|
|
20240605,133900,320945854,364,364,364,364,100
|
|
20240605,133800,320909454,364,364,364,364,0
|
|
20240605,133700,320909454,364,364,364,364,0
|
|
20240605,133600,320909454,364,364,364,364,1
|
|
20240605,133500,320909090,361,361,361,361,286
|
|
20240605,133400,320805844,364,364,364,364,0
|
|
20240605,133300,320805844,364,364,364,364,30
|
|
20240605,133200,320794924,364,364,364,364,0
|
|
20240605,133100,320794924,364,364,364,364,0
|
|
20240605,133000,320794924,364,364,364,364,0
|
|
20240605,132900,320794924,364,362,364,361,12161
|
|
20240605,132800,316395767,362,362,362,362,0
|
|
20240605,132700,316395767,362,364,364,362,1001
|
|
20240605,132600,316033403,362,363,363,362,51
|
|
20240605,132500,316014891,363,363,363,363,0
|
|
20240605,132400,316014891,363,363,363,363,0
|
|
20240605,132300,316014891,363,363,363,363,682
|
|
20240605,132200,315767325,364,364,364,364,0
|
|
20240605,132100,315767325,364,364,364,364,705
|
|
20240605,132000,315510705,364,364,364,364,0
|
|
20240605,131900,315510705,364,364,364,364,0
|
|
20240605,131800,315510705,364,364,364,364,1015
|
|
20240605,131700,315141245,365,363,365,363,10108
|
|
20240605,131600,311461862,361,361,361,361,11
|
|
20240605,131500,311457891,361,364,364,361,18207
|
|
20240605,131400,304878204,361,364,364,361,3800
|
|
20240605,131300,303506342,365,365,365,365,51
|
|
20240605,131200,303487727,365,365,365,365,0
|
|
20240605,131100,303487727,365,365,365,365,10
|
|
20240605,131000,303484077,363,363,363,363,1147
|
|
20240605,130900,303067716,365,365,365,365,0
|
|
20240605,130800,303067716,365,365,365,365,500
|
|
20240605,130700,302885216,365,365,365,365,0
|
|
20240605,130600,302885216,365,365,365,365,0
|
|
20240605,130500,302885216,365,365,365,365,0
|
|
20240605,130400,302885216,365,365,365,365,31
|
|
20240605,130300,302873901,365,365,365,365,0
|
|
20240605,130200,302873901,365,365,365,365,0
|
|
20240605,130100,302873901,365,365,365,365,19
|
|
20240605,130000,302866966,366,366,366,366,0
|
|
20240605,125900,302866966,366,366,366,366,0
|
|
20240605,125800,302866966,366,366,366,366,1
|
|
20240605,125700,302866600,365,365,365,365,0
|
|
20240605,125600,302866600,365,364,365,364,6800
|
|
20240605,125500,300384601,360,360,360,360,0
|
|
20240605,125400,300384601,360,360,360,360,0
|
|
20240605,125300,300384601,360,364,364,360,41993
|
|
20240605,125200,285214129,369,365,369,365,6948
|
|
20240605,125100,282671150,364,365,365,361,6119
|
|
20240605,125000,280454969,370,370,370,370,0
|
|
20240605,124900,280454969,370,370,370,370,0
|
|
20240605,124800,280454969,370,370,370,370,0
|
|
20240605,124700,280454969,370,370,370,370,473
|
|
20240605,124600,280279959,370,370,370,370,0
|
|
20240605,124500,280279959,370,370,370,370,0
|
|
20240605,124400,280279959,370,366,370,366,60
|
|
20240605,124300,280257995,366,366,366,366,6020
|
|
20240605,124200,278054675,366,366,366,366,0
|
|
20240605,124100,278054675,366,368,369,366,2801
|
|
20240605,124000,277021459,369,369,369,369,0
|
|
20240605,123900,277021459,369,369,369,369,0
|
|
20240605,123800,277021459,369,369,369,369,0
|
|
20240605,123700,277021459,369,369,369,369,271
|
|
20240605,123600,276921460,369,369,369,369,0
|
|
20240605,123500,276921460,369,369,369,369,10
|
|
20240605,123400,276917770,366,365,366,365,6767
|
|
20240605,123300,274445856,365,365,365,365,1
|
|
20240605,123200,274445491,365,365,365,365,53
|
|
20240605,123100,274426146,365,365,365,365,2
|
|
20240605,123000,274425416,365,365,365,365,8
|
|
20240605,122900,274422496,365,365,365,365,0
|
|
20240605,122800,274422496,365,366,369,365,2382
|
|
20240605,122700,273552473,369,369,369,369,0
|
|
20240605,122600,273552473,369,369,369,369,0
|
|
20240605,122500,273552473,369,368,369,368,2001
|
|
20240605,122400,272816104,368,368,368,368,0
|
|
20240605,122300,272816104,368,368,368,368,0
|
|
20240605,122200,272816104,368,368,368,368,1173
|
|
20240605,122100,272384440,368,366,368,365,11188
|
|
20240605,122000,268284513,368,368,368,368,11
|
|
20240605,121900,268280465,369,369,369,369,1
|
|
20240605,121800,268280096,368,371,371,367,9063
|
|
20240605,121700,264948249,371,371,371,371,0
|
|
20240605,121600,264948249,371,370,371,369,3536
|
|
20240605,121500,263642720,369,370,370,369,384
|
|
20240605,121400,263500924,370,370,370,370,735
|
|
20240605,121300,263228974,371,371,371,371,0
|
|
20240605,121200,263228974,371,371,371,371,1856
|
|
20240605,121100,262540398,371,371,372,371,520
|
|
20240605,121000,262347457,371,371,371,371,0
|
|
20240605,120900,262347457,371,372,372,371,464
|
|
20240605,120800,262175198,372,372,372,372,6
|
|
20240605,120700,262172966,372,372,372,372,0
|
|
20240605,120600,262172966,372,372,372,372,4906
|
|
20240605,120500,260347934,371,374,376,371,8646
|
|
20240605,120400,257128693,375,373,375,372,1557
|
|
20240605,120300,256546891,374,374,376,373,6930
|
|
20240605,120200,253955578,376,372,376,372,4443
|
|
20240605,120100,252292253,373,372,375,372,675
|
|
20240605,120000,252039859,374,375,375,372,1913
|
|
20240605,115900,251323765,373,373,375,373,7003
|
|
20240605,115800,248699263,372,372,372,372,0
|
|
20240605,115700,248699263,372,370,372,370,13405
|
|
20240605,115600,243715114,370,372,372,369,22626
|
|
20240605,115500,235349601,374,374,374,374,0
|
|
20240605,115400,235349601,374,375,375,372,9249
|
|
20240605,115300,231901514,376,375,376,375,1610
|
|
20240605,115200,231297725,376,376,376,376,146
|
|
20240605,115100,231242829,375,377,377,375,5769
|
|
20240605,115000,229078882,375,376,377,375,1001
|
|
20240605,114900,228701522,377,377,377,377,27
|
|
20240605,114800,228691343,377,377,377,377,0
|
|
20240605,114700,228691343,377,376,377,376,20
|
|
20240605,114600,228683813,376,376,376,376,2
|
|
20240605,114500,228683061,377,377,377,377,63
|
|
20240605,114400,228659310,377,377,377,377,0
|
|
20240605,114300,228659310,377,377,377,377,20
|
|
20240605,114200,228651770,379,378,379,378,200
|
|
20240605,114100,228576101,378,378,378,378,2
|
|
20240605,114000,228575345,379,379,379,379,30
|
|
20240605,113900,228563975,377,380,380,377,290
|
|
20240605,113800,228454195,380,380,380,380,102
|
|
20240605,113700,228415435,380,379,380,379,7223
|
|
20240605,113600,225671968,377,377,377,377,1294
|
|
20240605,113500,225184130,381,382,382,381,11890
|
|
20240605,113400,220654037,382,380,382,374,22962
|
|
20240605,113300,211938403,381,380,381,380,4143
|
|
20240605,113200,210360921,379,382,383,379,43764
|
|
20240605,113100,193669751,382,382,383,380,30662
|
|
20240605,113000,181965086,379,377,384,377,120046
|
|
20240605,112900,136390092,377,377,378,376,5590
|
|
20240605,112800,134286202,378,377,378,376,13990
|
|
20240605,112700,129007735,376,375,376,375,492
|
|
20240605,112600,128822785,375,376,376,375,2745
|
|
20240605,112500,127790668,376,374,376,374,22978
|
|
20240605,112400,119164741,373,374,375,373,13397
|
|
20240605,112300,114154047,373,373,373,373,3
|
|
20240605,112200,114152928,374,373,374,373,35914
|
|
20240605,112100,100757005,373,372,373,372,522
|
|
20240605,112000,100562819,371,371,371,371,50
|
|
20240605,111900,100544269,370,370,370,370,0
|
|
20240605,111800,100544269,370,370,370,370,298
|
|
20240605,111700,100434009,371,371,371,371,399
|
|
20240605,111600,100285980,371,371,371,371,7122
|
|
20240605,111500,97643718,371,371,371,371,30
|
|
20240605,111400,97632588,372,372,372,372,0
|
|
20240605,111300,97632588,372,372,372,372,1299
|
|
20240605,111200,97149360,372,372,372,372,0
|
|
20240605,111100,97149360,372,372,372,372,0
|
|
20240605,111000,97149360,372,372,372,372,2371
|
|
20240605,110900,96267348,373,373,373,373,0
|
|
20240605,110800,96267348,373,373,373,373,742
|
|
20240605,110700,95990582,373,373,373,373,8
|
|
20240605,110600,95987598,373,373,373,373,1
|
|
20240605,110500,95987225,370,370,370,370,160
|
|
20240605,110400,95928025,373,373,373,373,0
|
|
20240605,110300,95928025,373,373,373,373,0
|
|
20240605,110200,95928025,373,373,373,373,160
|
|
20240605,110100,95868345,373,373,373,373,65
|
|
20240605,110000,95844100,373,373,373,373,0
|
|
20240605,105900,95844100,373,373,373,371,3498
|
|
20240605,105800,94540146,374,373,374,373,6207
|
|
20240605,105700,92224934,373,373,373,373,5
|
|
20240605,105600,92223069,373,373,373,373,60
|
|
20240605,105500,92200689,370,370,370,370,1271
|
|
20240605,105400,91730419,370,373,373,370,1847
|
|
20240605,105300,91041587,373,371,373,371,11359
|
|
20240605,105200,86814080,373,373,373,373,9685
|
|
20240605,105100,83201575,373,373,373,373,1574
|
|
20240605,105000,82614473,373,373,373,373,0
|
|
20240605,104900,82614473,373,373,374,373,6444
|
|
20240605,104800,80210859,373,372,373,372,12333
|
|
20240605,104700,75618325,372,370,372,370,16778
|
|
20240605,104600,69398896,370,370,370,370,0
|
|
20240605,104500,69398896,370,370,370,370,0
|
|
20240605,104400,69398896,370,370,370,370,0
|
|
20240605,104300,69398896,370,370,370,370,0
|
|
20240605,104200,69398896,370,370,370,370,0
|
|
20240605,104100,69398896,370,370,370,370,7967
|
|
20240605,104000,66451106,370,370,370,370,35
|
|
20240605,103900,66438156,370,369,370,369,6179
|
|
20240605,103800,64151927,368,368,368,368,0
|
|
20240605,103700,64151927,368,368,368,368,13540
|
|
20240605,103600,59169207,368,368,368,368,23
|
|
20240605,103500,59160743,370,370,370,370,282
|
|
20240605,103400,59056403,370,370,370,370,5000
|
|
20240605,103300,57206403,370,370,370,370,500
|
|
20240605,103200,57021403,370,370,370,370,501
|
|
20240605,103100,56836033,370,370,370,370,1335
|
|
20240605,103000,56342083,370,370,370,370,5305
|
|
20240605,102900,54379233,369,369,369,369,11
|
|
20240605,102800,54375174,369,369,369,369,0
|
|
20240605,102700,54375174,369,369,369,369,1025
|
|
20240605,102600,53996949,369,369,369,369,800
|
|
20240605,102500,53701749,369,369,369,369,1
|
|
20240605,102400,53701380,367,367,367,367,0
|
|
20240605,102300,53701380,367,367,367,367,5000
|
|
20240605,102200,51866380,367,367,367,367,0
|
|
20240605,102100,51866380,367,367,367,367,0
|
|
20240605,102000,51866380,367,367,367,367,59
|
|
20240605,101900,51844727,367,367,367,367,1150
|
|
20240605,101800,51422677,369,369,369,369,17
|
|
20240605,101700,51416404,370,369,370,369,18246
|
|
20240605,101600,44669584,368,368,368,368,1000
|
|
20240605,101500,44301584,367,367,367,367,9
|
|
20240605,101400,44298281,369,369,369,369,2632
|
|
20240605,101300,43327073,369,368,369,368,12799
|
|
20240605,101200,38607213,368,368,368,368,1
|
|
20240605,101100,38606845,369,369,369,369,0
|
|
20240605,101000,38606845,369,369,369,369,0
|
|
20240605,100900,38606845,369,367,369,367,240
|
|
20240605,100800,38518763,367,367,367,367,0
|
|
20240605,100700,38518763,367,367,367,367,0
|
|
20240605,100600,38518763,367,369,370,367,7030
|
|
20240605,100500,35924577,368,368,368,368,3014
|
|
20240605,100400,34815425,369,369,369,369,0
|
|
20240605,100300,34815425,369,364,369,364,28268
|
|
20240605,100200,24436904,366,366,366,366,20
|
|
20240605,100100,24429584,366,366,366,366,0
|
|
20240605,100000,24429584,366,366,366,366,10
|
|
20240605,095900,24425924,366,366,366,365,418
|
|
20240605,095800,24272937,366,363,366,363,1271
|
|
20240605,095700,23811351,366,366,366,366,2
|
|
20240605,095600,23810619,366,366,366,366,332
|
|
20240605,095500,23689107,366,366,366,366,0
|
|
20240605,095400,23689107,366,366,366,366,0
|
|
20240605,095300,23689107,366,365,366,365,452
|
|
20240605,095200,23524117,365,365,365,365,20
|
|
20240605,095100,23516817,365,365,365,365,0
|
|
20240605,095000,23516817,365,365,365,365,20
|
|
20240605,094900,23509517,365,365,365,365,1544
|
|
20240605,094800,22945957,365,365,365,365,0
|
|
20240605,094700,22945957,365,365,365,365,1
|
|
20240605,094600,22945592,363,363,363,363,409
|
|
20240605,094500,22797125,365,365,365,365,0
|
|
20240605,094400,22797125,365,365,365,365,0
|
|
20240605,094300,22797125,365,365,365,365,0
|
|
20240605,094200,22797125,365,365,365,365,891
|
|
20240605,094100,22471910,366,366,366,366,2
|
|
20240605,094000,22471178,366,366,366,366,0
|
|
20240605,093900,22471178,366,366,366,366,0
|
|
20240605,093800,22471178,366,366,366,366,0
|
|
20240605,093700,22471178,366,366,366,366,0
|
|
20240605,093600,22471178,366,366,366,366,0
|
|
20240605,093500,22471178,366,366,366,366,0
|
|
20240605,093400,22471178,366,366,366,366,1
|
|
20240605,093300,22470812,366,366,366,366,0
|
|
20240605,093200,22470812,366,366,366,366,140
|
|
20240605,093100,22419572,366,367,367,366,1093
|
|
20240605,093000,22019519,367,367,367,367,10
|
|
20240605,092900,22015849,366,367,368,364,8850
|
|
20240605,092800,18767099,367,367,367,367,5
|
|
20240605,092700,18765264,367,366,367,366,3865
|
|
20240605,092600,17347845,367,367,367,367,500
|
|
20240605,092500,17164345,367,366,367,366,1621
|
|
20240605,092400,16569508,366,366,366,366,3074
|
|
20240605,092300,15444424,365,363,365,363,106
|
|
20240605,092200,15405934,364,364,364,364,272
|
|
20240605,092100,15306926,364,364,364,364,5
|
|
20240605,092000,15305106,364,364,364,364,47
|
|
20240605,091900,15287998,364,364,364,364,37
|
|
20240605,091800,15274530,364,364,364,363,1321
|
|
20240605,091700,14793821,364,366,366,364,9732
|
|
20240605,091600,11250823,366,365,366,365,203
|
|
20240605,091500,11176727,366,365,366,365,2009
|
|
20240605,091400,10442151,365,365,365,365,3011
|
|
20240605,091300,9343136,365,365,365,365,354
|
|
20240605,091200,9213926,365,365,365,365,1438
|
|
20240605,091100,8689056,365,365,365,365,135
|
|
20240605,091000,8639781,364,364,364,364,0
|
|
20240605,090900,8639781,364,364,364,364,598
|
|
20240605,090800,8422109,364,363,364,363,10001
|
|
20240605,090700,4782323,363,363,363,363,4260
|
|
20240605,090600,3235943,363,363,363,363,573
|
|
20240605,090500,3027944,363,362,363,362,2000
|
|
20240605,090400,2302202,360,363,363,360,251
|
|
20240605,090300,2211839,361,361,361,361,0
|
|
20240605,090200,2211839,361,360,364,360,2462
|
|
20240605,090100,1322954,360,361,361,360,146
|
|
20240605,090000,1270391,360,357,360,357,3543
|