630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192700,192727239,466,466,466,466,757
|
|
20240604,192600,192727239,466,466,466,466,0
|
|
20240604,192500,192727239,466,466,466,466,0
|
|
20240604,192400,192727239,466,466,466,466,0
|
|
20240604,192300,192727239,466,466,466,466,0
|
|
20240604,192200,192727239,466,466,466,466,0
|
|
20240604,192100,192727239,466,466,466,466,0
|
|
20240604,192000,192727239,466,466,466,466,0
|
|
20240604,191900,192727239,466,466,466,466,0
|
|
20240604,191800,192727239,466,466,466,466,0
|
|
20240604,191700,192727239,466,466,466,466,0
|
|
20240604,191600,192727239,466,466,466,466,0
|
|
20240604,191500,192727239,466,466,466,466,0
|
|
20240604,191400,192727239,466,466,466,466,0
|
|
20240604,191300,192727239,466,466,466,466,0
|
|
20240604,191200,192727239,466,466,466,466,0
|
|
20240604,191100,192727239,466,466,466,466,0
|
|
20240604,191000,192727239,466,466,466,466,0
|
|
20240604,190900,192727239,466,466,466,466,0
|
|
20240604,190800,192727239,466,466,466,466,0
|
|
20240604,190700,192727239,466,466,466,466,0
|
|
20240604,190600,192727239,466,466,466,466,0
|
|
20240604,190500,192727239,466,466,466,466,0
|
|
20240604,190400,192727239,466,466,466,466,0
|
|
20240604,190300,192727239,466,466,466,466,0
|
|
20240604,190200,192727239,466,466,466,466,0
|
|
20240604,190100,192727239,466,466,466,466,0
|
|
20240604,190000,192727239,466,466,466,466,0
|
|
20240604,185900,192727239,466,466,466,466,0
|
|
20240604,185800,192727239,466,466,466,466,0
|
|
20240604,185700,192727239,466,466,466,466,757
|
|
20240604,185600,192727239,466,466,466,466,0
|
|
20240604,185500,192727239,466,466,466,466,0
|
|
20240604,185400,192727239,466,466,466,466,0
|
|
20240604,185300,192727239,466,466,466,466,0
|
|
20240604,185200,192727239,466,466,466,466,0
|
|
20240604,185100,192727239,466,466,466,466,0
|
|
20240604,185000,192727239,466,466,466,466,0
|
|
20240604,184900,192727239,466,466,466,466,0
|
|
20240604,184800,192727239,466,466,466,466,0
|
|
20240604,184700,192727239,466,466,466,466,0
|
|
20240604,184600,192727239,466,466,466,466,0
|
|
20240604,184500,192727239,466,466,466,466,0
|
|
20240604,184400,192727239,466,466,466,466,0
|
|
20240604,184300,192727239,466,466,466,466,0
|
|
20240604,184200,192727239,466,466,466,466,0
|
|
20240604,184100,192727239,466,466,466,466,0
|
|
20240604,184000,192727239,466,466,466,466,0
|
|
20240604,183900,192727239,466,466,466,466,0
|
|
20240604,183800,192727239,466,466,466,466,0
|
|
20240604,183700,192727239,466,466,466,466,0
|
|
20240604,183600,192727239,466,466,466,466,0
|
|
20240604,183500,192727239,466,466,466,466,0
|
|
20240604,183400,192727239,466,466,466,466,0
|
|
20240604,183300,192727239,466,466,466,466,0
|
|
20240604,183200,192727239,466,466,466,466,0
|
|
20240604,183100,192727239,466,466,466,466,0
|
|
20240604,183000,192727239,466,466,466,466,0
|
|
20240604,182900,192727239,466,466,466,466,0
|
|
20240604,182800,192727239,466,466,466,466,0
|
|
20240604,182700,192727239,466,466,466,466,757
|
|
20240604,182600,192727239,466,466,466,466,0
|
|
20240604,182500,192727239,466,466,466,466,0
|
|
20240604,182400,192727239,466,466,466,466,0
|
|
20240604,182300,192727239,466,466,466,466,0
|
|
20240604,182200,192727239,466,466,466,466,0
|
|
20240604,182100,192727239,466,466,466,466,0
|
|
20240604,182000,192727239,466,466,466,466,0
|
|
20240604,181900,192727239,466,466,466,466,0
|
|
20240604,181800,192727239,466,466,466,466,0
|
|
20240604,181700,192727239,466,466,466,466,0
|
|
20240604,181600,192727239,466,466,466,466,0
|
|
20240604,181500,192727239,466,466,466,466,0
|
|
20240604,181400,192727239,466,466,466,466,0
|
|
20240604,181300,192727239,466,466,466,466,0
|
|
20240604,181200,192727239,466,466,466,466,0
|
|
20240604,181100,192727239,466,466,466,466,0
|
|
20240604,181000,192727239,466,466,466,466,0
|
|
20240604,180900,192727239,466,466,466,466,0
|
|
20240604,180800,192727239,466,466,466,466,0
|
|
20240604,180700,192727239,466,466,466,466,0
|
|
20240604,180600,192727239,466,466,466,466,0
|
|
20240604,180500,192727239,466,466,466,466,0
|
|
20240604,180400,192727239,466,466,466,466,0
|
|
20240604,180300,192727239,466,466,466,466,0
|
|
20240604,180200,192727239,466,466,466,466,0
|
|
20240604,180100,192727239,466,466,466,466,0
|
|
20240604,180000,192727239,466,466,466,466,0
|
|
20240604,175900,192727239,466,466,466,466,0
|
|
20240604,175800,192727239,466,466,466,466,0
|
|
20240604,175700,192727239,466,466,466,466,757
|
|
20240604,175600,192727239,466,466,466,466,0
|
|
20240604,175500,192727239,466,466,466,466,0
|
|
20240604,175400,192727239,466,466,466,466,0
|
|
20240604,175300,192727239,466,466,466,466,0
|
|
20240604,175200,192727239,466,466,466,466,0
|
|
20240604,175100,192727239,466,466,466,466,0
|
|
20240604,175000,192727239,466,466,466,466,0
|
|
20240604,174900,192727239,466,466,466,466,0
|
|
20240604,174800,192727239,466,466,466,466,0
|
|
20240604,174700,192727239,466,466,466,466,0
|
|
20240604,174600,192727239,466,466,466,466,0
|
|
20240604,174500,192727239,466,466,466,466,0
|
|
20240604,174400,192727239,466,466,466,466,0
|
|
20240604,174300,192727239,466,466,466,466,0
|
|
20240604,174200,192727239,466,466,466,466,0
|
|
20240604,174100,192727239,466,466,466,466,0
|
|
20240604,174000,192727239,466,466,466,466,0
|
|
20240604,173900,192727239,466,466,466,466,0
|
|
20240604,173800,192727239,466,466,466,466,0
|
|
20240604,173700,192727239,466,466,466,466,0
|
|
20240604,173600,192727239,466,466,466,466,0
|
|
20240604,173500,192727239,466,466,466,466,0
|
|
20240604,173400,192727239,466,466,466,466,0
|
|
20240604,173300,192727239,466,466,466,466,0
|
|
20240604,173200,192727239,466,466,466,466,0
|
|
20240604,173100,192727239,466,466,466,466,0
|
|
20240604,173000,192727239,466,466,466,466,0
|
|
20240604,172900,192727239,466,466,466,466,0
|
|
20240604,172800,192727239,466,466,466,466,0
|
|
20240604,172700,192727239,466,466,466,466,757
|
|
20240604,172600,192727239,466,466,466,466,0
|
|
20240604,172500,192727239,466,466,466,466,0
|
|
20240604,172400,192727239,466,466,466,466,0
|
|
20240604,172300,192727239,466,466,466,466,0
|
|
20240604,172200,192727239,466,466,466,466,0
|
|
20240604,172100,192727239,466,466,466,466,0
|
|
20240604,172000,192727239,466,466,466,466,0
|
|
20240604,171900,192727239,466,466,466,466,0
|
|
20240604,171800,192727239,466,466,466,466,0
|
|
20240604,171700,192727239,466,466,466,466,0
|
|
20240604,171600,192727239,466,466,466,466,0
|
|
20240604,171500,192727239,466,466,466,466,0
|
|
20240604,171400,192727239,466,466,466,466,0
|
|
20240604,171300,192727239,466,466,466,466,0
|
|
20240604,171200,192727239,466,466,466,466,0
|
|
20240604,171100,192727239,466,466,466,466,0
|
|
20240604,171000,192727239,466,466,466,466,0
|
|
20240604,170900,192727239,466,466,466,466,0
|
|
20240604,170800,192727239,466,466,466,466,0
|
|
20240604,170700,192727239,466,466,466,466,0
|
|
20240604,170600,192727239,466,466,466,466,0
|
|
20240604,170500,192727239,466,466,466,466,0
|
|
20240604,170400,192727239,466,466,466,466,0
|
|
20240604,170300,192727239,466,466,466,466,0
|
|
20240604,170200,192727239,466,466,466,466,0
|
|
20240604,170100,192727239,466,466,466,466,0
|
|
20240604,170000,192727239,466,466,466,466,0
|
|
20240604,165900,192727239,466,466,466,466,0
|
|
20240604,165800,192727239,466,466,466,466,0
|
|
20240604,165700,192727239,466,466,466,466,757
|
|
20240604,165600,192727239,466,466,466,466,0
|
|
20240604,165500,192727239,466,466,466,466,0
|
|
20240604,165400,192727239,466,466,466,466,0
|
|
20240604,165300,192727239,466,466,466,466,0
|
|
20240604,165200,192727239,466,466,466,466,0
|
|
20240604,165100,192727239,466,466,466,466,0
|
|
20240604,165000,192727239,466,466,466,466,0
|
|
20240604,164900,192727239,466,466,466,466,0
|
|
20240604,164800,192727239,466,466,466,466,0
|
|
20240604,164700,192727239,466,466,466,466,0
|
|
20240604,164600,192727239,466,466,466,466,0
|
|
20240604,164500,192727239,466,466,466,466,0
|
|
20240604,164400,192727239,466,466,466,466,0
|
|
20240604,164300,192727239,466,466,466,466,0
|
|
20240604,164200,192727239,466,466,466,466,0
|
|
20240604,164100,192727239,466,466,466,466,0
|
|
20240604,164000,192727239,466,466,466,466,0
|
|
20240604,163900,192727239,466,466,466,466,0
|
|
20240604,163800,192727239,466,466,466,466,0
|
|
20240604,163700,192727239,466,466,466,466,0
|
|
20240604,163600,192727239,466,466,466,466,0
|
|
20240604,163500,192727239,466,466,466,466,0
|
|
20240604,163400,192727239,466,466,466,466,0
|
|
20240604,163300,192727239,466,466,466,466,0
|
|
20240604,163200,192727239,466,466,466,466,0
|
|
20240604,163100,192727239,466,466,466,466,0
|
|
20240604,163000,192727239,466,466,466,466,0
|
|
20240604,162900,192727239,466,466,466,466,0
|
|
20240604,162800,192727239,466,466,466,466,0
|
|
20240604,162700,192727239,466,466,466,466,757
|
|
20240604,162600,192727239,466,466,466,466,0
|
|
20240604,162500,192727239,466,466,466,466,0
|
|
20240604,162400,192727239,466,466,466,466,0
|
|
20240604,162300,192727239,466,466,466,466,0
|
|
20240604,162200,192727239,466,466,466,466,0
|
|
20240604,162100,192727239,466,466,466,466,0
|
|
20240604,162000,192727239,466,466,466,466,0
|
|
20240604,161900,192727239,466,466,466,466,0
|
|
20240604,161800,192727239,466,466,466,466,0
|
|
20240604,161700,192727239,466,466,466,466,0
|
|
20240604,161600,192727239,466,466,466,466,0
|
|
20240604,161500,192727239,466,466,466,466,0
|
|
20240604,161400,192727239,466,466,466,466,0
|
|
20240604,161300,192727239,466,466,466,466,0
|
|
20240604,161200,192727239,466,466,466,466,0
|
|
20240604,161100,192727239,466,466,466,466,0
|
|
20240604,161000,192727239,466,466,466,466,0
|
|
20240604,160900,192727239,466,466,466,466,0
|
|
20240604,160800,192727239,466,466,466,466,0
|
|
20240604,160700,192727239,466,466,466,466,0
|
|
20240604,160600,192727239,466,466,466,466,0
|
|
20240604,160500,192727239,466,466,466,466,0
|
|
20240604,160400,192727239,466,466,466,466,0
|
|
20240604,160300,192727239,466,466,466,466,0
|
|
20240604,160200,192727239,466,466,466,466,0
|
|
20240604,160100,192727239,466,466,466,466,0
|
|
20240604,160000,192727239,466,466,466,466,0
|
|
20240604,155900,192727239,466,466,466,466,0
|
|
20240604,155800,192727239,466,466,466,466,0
|
|
20240604,155700,192727239,466,466,466,466,757
|
|
20240604,155600,192727239,466,466,466,466,0
|
|
20240604,155500,192727239,466,466,466,466,0
|
|
20240604,155400,192727239,466,466,466,466,0
|
|
20240604,155300,192727239,466,466,466,466,0
|
|
20240604,155200,192727239,466,466,466,466,0
|
|
20240604,155100,192727239,466,466,466,466,0
|
|
20240604,155000,192727239,466,466,466,466,0
|
|
20240604,154900,192727239,466,466,466,466,0
|
|
20240604,154800,192727239,466,466,466,466,0
|
|
20240604,154700,192727239,466,466,466,466,0
|
|
20240604,154600,192727239,466,466,466,466,0
|
|
20240604,154500,192727239,466,466,466,466,0
|
|
20240604,154400,192727239,466,466,466,466,0
|
|
20240604,154300,192727239,466,466,466,466,0
|
|
20240604,154200,192727239,466,466,466,466,0
|
|
20240604,154100,192727239,466,466,466,466,0
|
|
20240604,154000,192727239,466,466,466,466,0
|
|
20240604,153900,192727239,466,466,466,466,0
|
|
20240604,153800,192727239,466,466,466,466,0
|
|
20240604,153700,192727239,466,466,466,466,0
|
|
20240604,153600,192727239,466,466,466,466,0
|
|
20240604,153500,192727239,466,466,466,466,0
|
|
20240604,153400,192727239,466,466,466,466,0
|
|
20240604,153300,192727239,466,466,466,466,0
|
|
20240604,153200,192727239,466,466,466,466,0
|
|
20240604,153100,192727239,466,466,466,466,0
|
|
20240604,153000,192727239,466,466,466,466,757
|
|
20240604,152900,192374477,465,465,465,465,0
|
|
20240604,152800,192374477,465,465,465,465,0
|
|
20240604,152700,192374477,465,465,465,465,0
|
|
20240604,152600,192374477,465,465,465,465,0
|
|
20240604,152500,192374477,465,465,465,465,0
|
|
20240604,152400,192374477,465,465,465,465,0
|
|
20240604,152300,192374477,465,465,465,465,0
|
|
20240604,152200,192374477,465,465,465,465,0
|
|
20240604,152100,192374477,465,465,465,465,0
|
|
20240604,152000,192374477,465,465,465,465,0
|
|
20240604,151900,192374477,465,465,465,465,0
|
|
20240604,151800,192374477,465,465,465,465,7
|
|
20240604,151700,192371222,465,465,465,465,1
|
|
20240604,151600,192370757,466,466,466,466,0
|
|
20240604,151500,192370757,466,462,466,462,2042
|
|
20240604,151400,191427349,462,462,462,462,5
|
|
20240604,151300,191425039,462,460,462,460,501
|
|
20240604,151200,191194577,462,462,462,462,0
|
|
20240604,151100,191194577,462,462,462,460,1476
|
|
20240604,151000,190515489,462,463,463,462,309
|
|
20240604,150900,190372722,463,463,463,463,67
|
|
20240604,150800,190341701,466,466,466,466,0
|
|
20240604,150700,190341701,466,466,466,466,0
|
|
20240604,150600,190341701,466,466,466,466,0
|
|
20240604,150500,190341701,466,466,466,466,0
|
|
20240604,150400,190341701,466,466,466,466,0
|
|
20240604,150300,190341701,466,466,466,466,1
|
|
20240604,150200,190341235,465,467,467,458,25001
|
|
20240604,150100,178798752,468,468,468,468,0
|
|
20240604,150000,178798752,468,468,468,468,0
|
|
20240604,145900,178798752,468,468,468,468,0
|
|
20240604,145800,178798752,468,468,468,468,0
|
|
20240604,145700,178798752,468,468,468,468,67
|
|
20240604,145600,178767396,467,467,467,467,198
|
|
20240604,145500,178674930,468,468,468,468,0
|
|
20240604,145400,178674930,468,468,468,468,0
|
|
20240604,145300,178674930,468,468,468,468,0
|
|
20240604,145200,178674930,468,466,468,466,1570
|
|
20240604,145100,177941848,467,467,467,467,0
|
|
20240604,145000,177941848,467,467,467,467,0
|
|
20240604,144900,177941848,467,467,467,467,0
|
|
20240604,144800,177941848,467,467,467,467,0
|
|
20240604,144700,177941848,467,467,467,467,0
|
|
20240604,144600,177941848,467,467,467,467,0
|
|
20240604,144500,177941848,467,467,467,467,0
|
|
20240604,144400,177941848,467,467,467,467,0
|
|
20240604,144300,177941848,467,467,467,467,0
|
|
20240604,144200,177941848,467,467,467,467,0
|
|
20240604,144100,177941848,467,465,467,465,10
|
|
20240604,144000,177937196,468,468,468,468,0
|
|
20240604,143900,177937196,468,468,468,468,0
|
|
20240604,143800,177937196,468,468,468,468,2
|
|
20240604,143700,177936260,468,468,468,468,0
|
|
20240604,143600,177936260,468,468,468,468,1
|
|
20240604,143500,177935792,465,465,465,465,5
|
|
20240604,143400,177933467,468,468,468,468,0
|
|
20240604,143300,177933467,468,468,468,468,0
|
|
20240604,143200,177933467,468,468,468,468,0
|
|
20240604,143100,177933467,468,468,468,468,0
|
|
20240604,143000,177933467,468,468,468,468,0
|
|
20240604,142900,177933467,468,468,468,468,0
|
|
20240604,142800,177933467,468,468,468,468,0
|
|
20240604,142700,177933467,468,468,468,468,0
|
|
20240604,142600,177933467,468,468,468,468,0
|
|
20240604,142500,177933467,468,468,468,468,0
|
|
20240604,142400,177933467,468,468,468,468,0
|
|
20240604,142300,177933467,468,468,468,468,0
|
|
20240604,142200,177933467,468,468,468,468,20
|
|
20240604,142100,177924107,469,469,469,469,0
|
|
20240604,142000,177924107,469,469,469,469,0
|
|
20240604,141900,177924107,469,469,469,469,0
|
|
20240604,141800,177924107,469,469,469,469,0
|
|
20240604,141700,177924107,469,469,469,469,0
|
|
20240604,141600,177924107,469,469,469,469,0
|
|
20240604,141500,177924107,469,469,469,469,0
|
|
20240604,141400,177924107,469,469,469,469,0
|
|
20240604,141300,177924107,469,469,469,469,0
|
|
20240604,141200,177924107,469,469,469,469,0
|
|
20240604,141100,177924107,469,469,469,469,0
|
|
20240604,141000,177924107,469,469,469,469,0
|
|
20240604,140900,177924107,469,469,469,469,0
|
|
20240604,140800,177924107,469,469,469,469,0
|
|
20240604,140700,177924107,469,469,469,469,0
|
|
20240604,140600,177924107,469,469,469,469,0
|
|
20240604,140500,177924107,469,469,469,469,0
|
|
20240604,140400,177924107,469,469,469,469,0
|
|
20240604,140300,177924107,469,469,469,469,9
|
|
20240604,140200,177919886,469,469,469,469,1
|
|
20240604,140100,177919417,465,465,465,465,555
|
|
20240604,140000,177661342,470,470,470,470,0
|
|
20240604,135900,177661342,470,470,470,470,0
|
|
20240604,135800,177661342,470,470,470,470,0
|
|
20240604,135700,177661342,470,470,470,470,1
|
|
20240604,135600,177660872,465,470,470,464,7044
|
|
20240604,135500,174381028,473,473,473,473,0
|
|
20240604,135400,174381028,473,473,473,473,0
|
|
20240604,135300,174381028,473,473,473,473,0
|
|
20240604,135200,174381028,473,473,473,473,0
|
|
20240604,135100,174381028,473,473,473,473,0
|
|
20240604,135000,174381028,473,473,473,473,0
|
|
20240604,134900,174381028,473,473,473,473,0
|
|
20240604,134800,174381028,473,474,474,473,2971
|
|
20240604,134700,172975445,473,473,473,473,0
|
|
20240604,134600,172975445,473,473,473,473,7
|
|
20240604,134500,172972134,474,474,474,474,0
|
|
20240604,134400,172972134,474,474,474,474,0
|
|
20240604,134300,172972134,474,474,474,474,0
|
|
20240604,134200,172972134,474,474,474,474,0
|
|
20240604,134100,172972134,474,474,474,474,0
|
|
20240604,134000,172972134,474,474,474,474,0
|
|
20240604,133900,172972134,474,474,474,474,2749
|
|
20240604,133800,171669108,474,474,474,474,0
|
|
20240604,133700,171669108,474,474,474,474,1
|
|
20240604,133600,171668634,474,474,474,474,0
|
|
20240604,133500,171668634,474,474,474,474,0
|
|
20240604,133400,171668634,474,474,474,474,3
|
|
20240604,133300,171667212,473,473,473,473,0
|
|
20240604,133200,171667212,473,473,473,473,0
|
|
20240604,133100,171667212,473,473,473,473,0
|
|
20240604,133000,171667212,473,473,473,473,0
|
|
20240604,132900,171667212,473,473,473,473,0
|
|
20240604,132800,171667212,473,473,473,473,53
|
|
20240604,132700,171642143,473,473,473,473,567
|
|
20240604,132600,171373952,473,473,473,473,0
|
|
20240604,132500,171373952,473,473,473,473,0
|
|
20240604,132400,171373952,473,473,473,473,0
|
|
20240604,132300,171373952,473,473,473,473,0
|
|
20240604,132200,171373952,473,474,474,473,1749
|
|
20240604,132100,170545685,474,474,474,474,0
|
|
20240604,132000,170545685,474,474,474,474,0
|
|
20240604,131900,170545685,474,474,474,474,0
|
|
20240604,131800,170545685,474,474,474,473,409
|
|
20240604,131700,170351907,474,474,474,474,0
|
|
20240604,131600,170351907,474,474,474,474,0
|
|
20240604,131500,170351907,474,474,474,474,0
|
|
20240604,131400,170351907,474,474,474,474,0
|
|
20240604,131300,170351907,474,474,474,474,0
|
|
20240604,131200,170351907,474,474,474,474,568
|
|
20240604,131100,170082675,474,474,474,474,0
|
|
20240604,131000,170082675,474,474,474,474,0
|
|
20240604,130900,170082675,474,474,474,474,0
|
|
20240604,130800,170082675,474,474,474,474,0
|
|
20240604,130700,170082675,474,474,474,474,0
|
|
20240604,130600,170082675,474,474,474,474,0
|
|
20240604,130500,170082675,474,474,474,474,0
|
|
20240604,130400,170082675,474,474,474,474,0
|
|
20240604,130300,170082675,474,474,474,474,0
|
|
20240604,130200,170082675,474,474,474,474,0
|
|
20240604,130100,170082675,474,474,474,474,0
|
|
20240604,130000,170082675,474,474,474,474,10
|
|
20240604,125900,170077935,474,474,474,474,0
|
|
20240604,125800,170077935,474,474,474,474,0
|
|
20240604,125700,170077935,474,474,474,474,0
|
|
20240604,125600,170077935,474,474,474,474,1
|
|
20240604,125500,170077461,474,474,474,474,0
|
|
20240604,125400,170077461,474,474,474,474,0
|
|
20240604,125300,170077461,474,474,474,474,0
|
|
20240604,125200,170077461,474,474,474,474,0
|
|
20240604,125100,170077461,474,474,474,474,0
|
|
20240604,125000,170077461,474,474,474,474,0
|
|
20240604,124900,170077461,474,474,474,474,0
|
|
20240604,124800,170077461,474,474,474,474,0
|
|
20240604,124700,170077461,474,474,474,474,0
|
|
20240604,124600,170077461,474,473,474,473,786
|
|
20240604,124500,169705682,474,474,474,474,410
|
|
20240604,124400,169511342,474,474,474,474,0
|
|
20240604,124300,169511342,474,474,474,474,0
|
|
20240604,124200,169511342,474,474,474,474,8
|
|
20240604,124100,169507550,474,473,474,473,74
|
|
20240604,124000,169472533,474,474,474,474,447
|
|
20240604,123900,169260655,473,473,473,473,0
|
|
20240604,123800,169260655,473,473,473,473,1063
|
|
20240604,123700,168757856,473,473,473,473,0
|
|
20240604,123600,168757856,473,473,473,473,9
|
|
20240604,123500,168753599,473,473,473,473,1
|
|
20240604,123400,168753126,473,473,473,473,2
|
|
20240604,123300,168752180,472,472,472,472,3010
|
|
20240604,123200,167331460,472,472,472,472,0
|
|
20240604,123100,167331460,472,472,472,472,0
|
|
20240604,123000,167331460,472,472,472,472,0
|
|
20240604,122900,167331460,472,472,472,472,29
|
|
20240604,122800,167317772,472,472,472,472,0
|
|
20240604,122700,167317772,472,471,472,471,1000
|
|
20240604,122600,166845868,464,464,464,464,0
|
|
20240604,122500,166845868,464,469,469,464,9000
|
|
20240604,122400,162662201,469,469,469,469,0
|
|
20240604,122300,162662201,469,469,469,469,0
|
|
20240604,122200,162662201,469,469,469,469,1
|
|
20240604,122100,162661732,474,472,474,472,6
|
|
20240604,122000,162658898,471,471,471,471,5
|
|
20240604,121900,162656543,472,472,472,472,0
|
|
20240604,121800,162656543,472,472,472,472,0
|
|
20240604,121700,162656543,472,472,472,472,0
|
|
20240604,121600,162656543,472,472,472,472,5
|
|
20240604,121500,162654183,474,474,474,474,0
|
|
20240604,121400,162654183,474,474,474,474,0
|
|
20240604,121300,162654183,474,474,474,474,0
|
|
20240604,121200,162654183,474,474,474,474,0
|
|
20240604,121100,162654183,474,474,474,474,0
|
|
20240604,121000,162654183,474,474,474,474,0
|
|
20240604,120900,162654183,474,474,474,474,30
|
|
20240604,120800,162639963,474,474,474,474,1
|
|
20240604,120700,162639489,474,474,474,474,0
|
|
20240604,120600,162639489,474,474,474,474,0
|
|
20240604,120500,162639489,474,474,474,474,30
|
|
20240604,120400,162625269,476,476,476,476,0
|
|
20240604,120300,162625269,476,476,476,476,0
|
|
20240604,120200,162625269,476,476,476,476,0
|
|
20240604,120100,162625269,476,476,476,476,1
|
|
20240604,120000,162624793,475,473,476,473,58
|
|
20240604,115900,162597282,474,474,474,474,0
|
|
20240604,115800,162597282,474,474,474,474,0
|
|
20240604,115700,162597282,474,474,474,474,0
|
|
20240604,115600,162597282,474,474,474,474,0
|
|
20240604,115500,162597282,474,474,474,474,0
|
|
20240604,115400,162597282,474,474,474,474,1
|
|
20240604,115300,162596808,470,470,470,470,233
|
|
20240604,115200,162487298,470,470,470,470,30
|
|
20240604,115100,162473198,476,476,476,476,0
|
|
20240604,115000,162473198,476,476,476,476,0
|
|
20240604,114900,162473198,476,476,476,476,3
|
|
20240604,114800,162471770,474,474,474,474,0
|
|
20240604,114700,162471770,474,473,474,473,2109
|
|
20240604,114600,161472290,474,473,474,473,57
|
|
20240604,114500,161445328,469,469,469,469,0
|
|
20240604,114400,161445328,469,474,474,469,2
|
|
20240604,114300,161444385,472,472,472,472,2358
|
|
20240604,114200,160331409,472,472,472,472,1
|
|
20240604,114100,160330937,471,471,471,471,0
|
|
20240604,114000,160330937,471,471,471,471,0
|
|
20240604,113900,160330937,471,471,471,471,1
|
|
20240604,113800,160330466,467,468,468,467,4630
|
|
20240604,113700,158167433,472,472,472,472,0
|
|
20240604,113600,158167433,472,472,472,472,0
|
|
20240604,113500,158167433,472,472,472,472,0
|
|
20240604,113400,158167433,472,472,472,472,0
|
|
20240604,113300,158167433,472,472,472,472,0
|
|
20240604,113200,158167433,472,472,472,472,0
|
|
20240604,113100,158167433,472,472,472,472,0
|
|
20240604,113000,158167433,472,472,472,472,0
|
|
20240604,112900,158167433,472,472,472,472,30
|
|
20240604,112800,158153273,472,472,472,472,0
|
|
20240604,112700,158153273,472,472,472,472,0
|
|
20240604,112600,158153273,472,472,472,472,0
|
|
20240604,112500,158153273,472,472,472,472,0
|
|
20240604,112400,158153273,472,472,472,472,1
|
|
20240604,112300,158152801,471,471,471,471,0
|
|
20240604,112200,158152801,471,471,471,471,0
|
|
20240604,112100,158152801,471,471,471,471,0
|
|
20240604,112000,158152801,471,471,471,471,0
|
|
20240604,111900,158152801,471,471,471,471,1001
|
|
20240604,111800,157681330,470,470,470,470,0
|
|
20240604,111700,157681330,470,470,470,470,150
|
|
20240604,111600,157610830,470,470,470,470,106
|
|
20240604,111500,157561010,470,468,470,468,93
|
|
20240604,111400,157517484,468,465,468,464,6876
|
|
20240604,111300,154321112,466,467,471,465,1128
|
|
20240604,111200,153794523,468,468,468,468,2
|
|
20240604,111100,153793587,473,471,473,467,7397
|
|
20240604,111000,150321720,473,473,473,473,5
|
|
20240604,110900,150319355,474,474,474,474,0
|
|
20240604,110800,150319355,474,474,474,474,0
|
|
20240604,110700,150319355,474,474,474,474,0
|
|
20240604,110600,150319355,474,473,474,473,211
|
|
20240604,110500,150219551,473,473,473,473,1
|
|
20240604,110400,150219078,471,471,471,471,0
|
|
20240604,110300,150219078,471,473,473,471,3347
|
|
20240604,110200,148640530,476,476,476,476,0
|
|
20240604,110100,148640530,476,475,476,475,180
|
|
20240604,110000,148554852,476,476,476,476,0
|
|
20240604,105900,148554852,476,476,476,476,1
|
|
20240604,105800,148554376,477,474,477,473,877
|
|
20240604,105700,148139458,478,476,478,475,6927
|
|
20240604,105600,144849129,475,478,478,475,5017
|
|
20240604,105500,142466000,479,479,479,479,0
|
|
20240604,105400,142466000,479,476,479,475,3257
|
|
20240604,105300,140917921,476,477,477,476,502
|
|
20240604,105200,140678688,480,480,480,480,2
|
|
20240604,105100,140677728,477,480,480,477,33
|
|
20240604,105000,140661891,480,480,480,480,140
|
|
20240604,104900,140594691,480,483,483,480,9002
|
|
20240604,104800,136268710,484,485,485,484,3
|
|
20240604,104700,136267257,484,484,484,482,442
|
|
20240604,104600,136054208,485,485,485,485,0
|
|
20240604,104500,136054208,485,485,485,485,1
|
|
20240604,104400,136053723,483,484,485,483,5
|
|
20240604,104300,136051303,482,483,483,482,2165
|
|
20240604,104200,135007762,488,488,488,488,1
|
|
20240604,104100,135007274,487,485,487,485,6897
|
|
20240604,104000,131656250,487,484,487,482,7479
|
|
20240604,103900,128043549,484,486,489,484,3522
|
|
20240604,103800,126338019,485,489,491,485,2489
|
|
20240604,103700,125128186,490,492,492,488,1301
|
|
20240604,103600,124489923,495,492,495,492,911
|
|
20240604,103500,124041562,494,492,494,485,10010
|
|
20240604,103400,119171380,495,495,495,495,0
|
|
20240604,103300,119171380,495,495,495,495,0
|
|
20240604,103200,119171380,495,493,495,493,1352
|
|
20240604,103100,118503492,492,491,494,491,220
|
|
20240604,103000,118395257,496,496,496,496,0
|
|
20240604,102900,118395257,496,496,496,496,0
|
|
20240604,102800,118395257,496,494,496,494,3368
|
|
20240604,102700,116728605,494,494,494,494,1
|
|
20240604,102600,116728111,494,493,494,493,4
|
|
20240604,102500,116726138,491,491,491,491,1
|
|
20240604,102400,116725647,494,494,494,494,0
|
|
20240604,102300,116725647,494,494,494,494,0
|
|
20240604,102200,116725647,494,494,494,494,0
|
|
20240604,102100,116725647,494,494,494,494,1
|
|
20240604,102000,116725153,494,491,494,491,3
|
|
20240604,101900,116723677,495,495,495,495,0
|
|
20240604,101800,116723677,495,492,495,491,621
|
|
20240604,101700,116418637,495,495,495,495,417
|
|
20240604,101600,116212222,495,493,495,493,4007
|
|
20240604,101500,114233750,493,491,493,491,599
|
|
20240604,101400,113939149,491,490,491,489,56
|
|
20240604,101300,113911744,490,492,492,490,1894
|
|
20240604,101200,112982792,492,493,493,492,607
|
|
20240604,101100,112684048,493,493,493,493,11
|
|
20240604,101000,112678625,492,491,494,491,90
|
|
20240604,100900,112634271,496,495,496,495,2048
|
|
20240604,100800,111618852,495,493,496,493,323
|
|
20240604,100700,111459010,496,496,496,496,0
|
|
20240604,100600,111459010,496,493,496,493,59
|
|
20240604,100500,111429905,491,492,492,491,1909
|
|
20240604,100400,110491586,494,495,495,494,16
|
|
20240604,100300,110483676,496,495,496,495,58
|
|
20240604,100200,110454964,495,495,496,492,114
|
|
20240604,100100,110398454,497,496,497,496,6500
|
|
20240604,100000,107174452,496,496,496,496,36
|
|
20240604,095900,107156596,498,497,498,496,10038
|
|
20240604,095800,102167966,496,497,497,489,8674
|
|
20240604,095700,97876066,499,499,499,499,8162
|
|
20240604,095600,93803228,499,494,500,494,52293
|
|
20240604,095500,67811982,494,493,494,493,2104
|
|
20240604,095400,66774408,494,490,494,490,9806
|
|
20240604,095300,61944776,492,490,492,490,4779
|
|
20240604,095200,59600101,486,489,490,486,393
|
|
20240604,095100,59407549,485,490,490,485,16
|
|
20240604,095000,59399779,491,488,492,488,5376
|
|
20240604,094900,56763729,488,485,488,485,647
|
|
20240604,094800,56449901,489,488,489,488,1762
|
|
20240604,094700,55589925,488,486,488,486,2239
|
|
20240604,094600,54498711,486,484,486,484,2061
|
|
20240604,094500,53499290,483,482,483,482,1669
|
|
20240604,094400,52693165,483,483,483,483,0
|
|
20240604,094300,52693165,483,481,483,481,1002
|
|
20240604,094200,52210438,481,480,481,480,1301
|
|
20240604,094100,51585957,480,480,480,480,1
|
|
20240604,094000,51585477,475,475,475,475,0
|
|
20240604,093900,51585477,475,475,475,475,0
|
|
20240604,093800,51585477,475,481,481,475,2098
|
|
20240604,093700,50586223,481,481,481,481,0
|
|
20240604,093600,50586223,481,481,481,481,1
|
|
20240604,093500,50585742,477,479,479,477,6443
|
|
20240604,093400,47510901,478,478,478,478,1000
|
|
20240604,093300,47032901,479,479,479,479,1000
|
|
20240604,093200,46553901,479,481,481,479,1198
|
|
20240604,093100,45979663,482,481,482,481,51
|
|
20240604,093000,45955131,481,482,482,478,681
|
|
20240604,092900,45627809,482,475,482,474,2158
|
|
20240604,092800,44604892,474,476,476,474,3020
|
|
20240604,092700,43172489,481,482,482,481,964
|
|
20240604,092600,42708505,485,485,485,485,0
|
|
20240604,092500,42708505,485,481,485,481,4
|
|
20240604,092400,42706577,481,481,481,481,413
|
|
20240604,092300,42507924,485,485,485,485,100
|
|
20240604,092200,42459424,485,485,485,481,5093
|
|
20240604,092100,40009319,485,485,485,485,13
|
|
20240604,092000,40003014,485,485,485,481,2723
|
|
20240604,091900,38690314,485,483,485,483,2613
|
|
20240604,091800,37423029,483,483,483,483,7000
|
|
20240604,091700,34042029,483,483,483,483,0
|
|
20240604,091600,34042029,483,481,483,481,1306
|
|
20240604,091500,33411233,481,482,483,481,67
|
|
20240604,091400,33378876,481,479,481,479,4030
|
|
20240604,091300,31441152,481,474,481,474,11046
|
|
20240604,091200,26150836,479,475,480,474,7932
|
|
20240604,091100,22384537,483,478,485,474,17634
|
|
20240604,091000,13990530,486,486,486,486,583
|
|
20240604,090900,13707192,486,484,490,484,6002
|
|
20240604,090800,10773171,484,486,486,484,2958
|
|
20240604,090700,9339205,474,480,490,474,14478
|
|
20240604,090600,2319626,480,470,480,470,1035
|
|
20240604,090500,1823230,470,470,470,470,920
|
|
20240604,090400,1390830,468,464,468,464,1033
|
|
20240604,090300,910517,465,464,465,464,500
|
|
20240604,090200,678050,465,465,465,465,0
|
|
20240604,090100,678050,465,465,465,465,0
|
|
20240604,090000,678050,465,460,465,460,1473
|