607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190400,461870818,818,818,818,818,5811
|
|
20240603,190300,461870818,818,818,818,818,0
|
|
20240603,190200,461870818,818,818,818,818,0
|
|
20240603,190100,461870818,818,818,818,818,0
|
|
20240603,190000,461870818,818,818,818,818,0
|
|
20240603,185900,461870818,818,818,818,818,0
|
|
20240603,185800,461870818,818,818,818,818,0
|
|
20240603,185700,461870818,818,818,818,818,0
|
|
20240603,185600,461870818,818,818,818,818,0
|
|
20240603,185500,461870818,818,818,818,818,0
|
|
20240603,185400,461870818,818,818,818,818,0
|
|
20240603,185300,461870818,818,818,818,818,0
|
|
20240603,185200,461870818,818,818,818,818,0
|
|
20240603,185100,461870818,818,818,818,818,0
|
|
20240603,185000,461870818,818,818,818,818,0
|
|
20240603,184900,461870818,818,818,818,818,0
|
|
20240603,184800,461870818,818,818,818,818,0
|
|
20240603,184700,461870818,818,818,818,818,0
|
|
20240603,184600,461870818,818,818,818,818,0
|
|
20240603,184500,461870818,818,818,818,818,0
|
|
20240603,184400,461870818,818,818,818,818,0
|
|
20240603,184300,461870818,818,818,818,818,0
|
|
20240603,184200,461870818,818,818,818,818,0
|
|
20240603,184100,461870818,818,818,818,818,0
|
|
20240603,184000,461870818,818,818,818,818,0
|
|
20240603,183900,461870818,818,818,818,818,0
|
|
20240603,183800,461870818,818,818,818,818,0
|
|
20240603,183700,461870818,818,818,818,818,0
|
|
20240603,183600,461870818,818,818,818,818,0
|
|
20240603,183500,461870818,818,818,818,818,0
|
|
20240603,183400,461870818,818,818,818,818,5811
|
|
20240603,183300,461870818,818,818,818,818,0
|
|
20240603,183200,461870818,818,818,818,818,0
|
|
20240603,183100,461870818,818,818,818,818,0
|
|
20240603,183000,461870818,818,818,818,818,0
|
|
20240603,182900,461870818,818,818,818,818,0
|
|
20240603,182800,461870818,818,818,818,818,0
|
|
20240603,182700,461870818,818,818,818,818,0
|
|
20240603,182600,461870818,818,818,818,818,0
|
|
20240603,182500,461870818,818,818,818,818,0
|
|
20240603,182400,461870818,818,818,818,818,0
|
|
20240603,182300,461870818,818,818,818,818,0
|
|
20240603,182200,461870818,818,818,818,818,0
|
|
20240603,182100,461870818,818,818,818,818,0
|
|
20240603,182000,461870818,818,818,818,818,0
|
|
20240603,181900,461870818,818,818,818,818,0
|
|
20240603,181800,461870818,818,818,818,818,0
|
|
20240603,181700,461870818,818,818,818,818,0
|
|
20240603,181600,461870818,818,818,818,818,0
|
|
20240603,181500,461870818,818,818,818,818,0
|
|
20240603,181400,461870818,818,818,818,818,0
|
|
20240603,181300,461870818,818,818,818,818,0
|
|
20240603,181200,461870818,818,818,818,818,0
|
|
20240603,181100,461870818,818,818,818,818,0
|
|
20240603,181000,461870818,818,818,818,818,0
|
|
20240603,180900,461870818,818,818,818,818,0
|
|
20240603,180800,461870818,818,818,818,818,0
|
|
20240603,180700,461870818,818,818,818,818,0
|
|
20240603,180600,461870818,818,818,818,818,0
|
|
20240603,180500,461870818,818,818,818,818,0
|
|
20240603,180400,461870818,818,818,818,818,5811
|
|
20240603,180300,461870818,818,818,818,818,0
|
|
20240603,180200,461870818,818,818,818,818,0
|
|
20240603,180100,461870818,818,818,818,818,0
|
|
20240603,180000,461870818,818,818,818,818,0
|
|
20240603,175900,461870818,818,818,818,818,0
|
|
20240603,175800,461870818,818,818,818,818,0
|
|
20240603,175700,461870818,818,818,818,818,0
|
|
20240603,175600,461870818,818,818,818,818,0
|
|
20240603,175500,461870818,818,818,818,818,0
|
|
20240603,175400,461870818,818,818,818,818,0
|
|
20240603,175300,461870818,818,818,818,818,0
|
|
20240603,175200,461870818,818,818,818,818,0
|
|
20240603,175100,461870818,818,818,818,818,0
|
|
20240603,175000,461870818,818,818,818,818,0
|
|
20240603,174900,461870818,818,818,818,818,0
|
|
20240603,174800,461870818,818,818,818,818,0
|
|
20240603,174700,461870818,818,818,818,818,0
|
|
20240603,174600,461870818,818,818,818,818,0
|
|
20240603,174500,461870818,818,818,818,818,0
|
|
20240603,174400,461870818,818,818,818,818,0
|
|
20240603,174300,461870818,818,818,818,818,0
|
|
20240603,174200,461870818,818,818,818,818,0
|
|
20240603,174100,461870818,818,818,818,818,0
|
|
20240603,174000,461870818,818,818,818,818,0
|
|
20240603,173900,461870818,818,818,818,818,0
|
|
20240603,173800,461870818,818,818,818,818,0
|
|
20240603,173700,461870818,818,818,818,818,0
|
|
20240603,173600,461870818,818,818,818,818,0
|
|
20240603,173500,461870818,818,818,818,818,0
|
|
20240603,173400,461870818,818,818,818,818,5811
|
|
20240603,173300,461870818,818,818,818,818,0
|
|
20240603,173200,461870818,818,818,818,818,0
|
|
20240603,173100,461870818,818,818,818,818,0
|
|
20240603,173000,461870818,818,818,818,818,0
|
|
20240603,172900,461870818,818,818,818,818,0
|
|
20240603,172800,461870818,818,818,818,818,0
|
|
20240603,172700,461870818,818,818,818,818,0
|
|
20240603,172600,461870818,818,818,818,818,0
|
|
20240603,172500,461870818,818,818,818,818,0
|
|
20240603,172400,461870818,818,818,818,818,0
|
|
20240603,172300,461870818,818,818,818,818,0
|
|
20240603,172200,461870818,818,818,818,818,0
|
|
20240603,172100,461870818,818,818,818,818,0
|
|
20240603,172000,461870818,818,818,818,818,0
|
|
20240603,171900,461870818,818,818,818,818,0
|
|
20240603,171800,461870818,818,818,818,818,0
|
|
20240603,171700,461870818,818,818,818,818,0
|
|
20240603,171600,461870818,818,818,818,818,0
|
|
20240603,171500,461870818,818,818,818,818,0
|
|
20240603,171400,461870818,818,818,818,818,0
|
|
20240603,171300,461870818,818,818,818,818,0
|
|
20240603,171200,461870818,818,818,818,818,0
|
|
20240603,171100,461870818,818,818,818,818,0
|
|
20240603,171000,461870818,818,818,818,818,0
|
|
20240603,170900,461870818,818,818,818,818,0
|
|
20240603,170800,461870818,818,818,818,818,0
|
|
20240603,170700,461870818,818,818,818,818,0
|
|
20240603,170600,461870818,818,818,818,818,0
|
|
20240603,170500,461870818,818,818,818,818,0
|
|
20240603,170400,461870818,818,818,818,818,5811
|
|
20240603,170300,461870818,818,818,818,818,0
|
|
20240603,170200,461870818,818,818,818,818,0
|
|
20240603,170100,461870818,818,818,818,818,0
|
|
20240603,170000,461870818,818,818,818,818,0
|
|
20240603,165900,461870818,818,818,818,818,0
|
|
20240603,165800,461870818,818,818,818,818,0
|
|
20240603,165700,461870818,818,818,818,818,0
|
|
20240603,165600,461870818,818,818,818,818,0
|
|
20240603,165500,461870818,818,818,818,818,0
|
|
20240603,165400,461870818,818,818,818,818,0
|
|
20240603,165300,461870818,818,818,818,818,0
|
|
20240603,165200,461870818,818,818,818,818,0
|
|
20240603,165100,461870818,818,818,818,818,0
|
|
20240603,165000,461870818,818,818,818,818,0
|
|
20240603,164900,461870818,818,818,818,818,0
|
|
20240603,164800,461870818,818,818,818,818,0
|
|
20240603,164700,461870818,818,818,818,818,0
|
|
20240603,164600,461870818,818,818,818,818,0
|
|
20240603,164500,461870818,818,818,818,818,0
|
|
20240603,164400,461870818,818,818,818,818,0
|
|
20240603,164300,461870818,818,818,818,818,0
|
|
20240603,164200,461870818,818,818,818,818,0
|
|
20240603,164100,461870818,818,818,818,818,0
|
|
20240603,164000,461870818,818,818,818,818,0
|
|
20240603,163900,461870818,818,818,818,818,0
|
|
20240603,163800,461870818,818,818,818,818,0
|
|
20240603,163700,461870818,818,818,818,818,0
|
|
20240603,163600,461870818,818,818,818,818,0
|
|
20240603,163500,461870818,818,818,818,818,0
|
|
20240603,163400,461870818,818,818,818,818,5811
|
|
20240603,163300,461870818,818,818,818,818,0
|
|
20240603,163200,461870818,818,818,818,818,0
|
|
20240603,163100,461870818,818,818,818,818,0
|
|
20240603,163000,461870818,818,818,818,818,0
|
|
20240603,162900,461870818,818,818,818,818,0
|
|
20240603,162800,461870818,818,818,818,818,0
|
|
20240603,162700,461870818,818,818,818,818,0
|
|
20240603,162600,461870818,818,818,818,818,0
|
|
20240603,162500,461870818,818,818,818,818,0
|
|
20240603,162400,461870818,818,818,818,818,0
|
|
20240603,162300,461870818,818,818,818,818,0
|
|
20240603,162200,461870818,818,818,818,818,0
|
|
20240603,162100,461870818,818,818,818,818,0
|
|
20240603,162000,461870818,818,818,818,818,0
|
|
20240603,161900,461870818,818,818,818,818,0
|
|
20240603,161800,461870818,818,818,818,818,0
|
|
20240603,161700,461870818,818,818,818,818,0
|
|
20240603,161600,461870818,818,818,818,818,0
|
|
20240603,161500,461870818,818,818,818,818,0
|
|
20240603,161400,461870818,818,818,818,818,0
|
|
20240603,161300,461870818,818,818,818,818,0
|
|
20240603,161200,461870818,818,818,818,818,0
|
|
20240603,161100,461870818,818,818,818,818,0
|
|
20240603,161000,461870818,818,818,818,818,0
|
|
20240603,160900,461870818,818,818,818,818,0
|
|
20240603,160800,461870818,818,818,818,818,0
|
|
20240603,160700,461870818,818,818,818,818,0
|
|
20240603,160600,461870818,818,818,818,818,0
|
|
20240603,160500,461870818,818,818,818,818,0
|
|
20240603,160400,461870818,818,818,818,818,5811
|
|
20240603,160300,461870818,818,818,818,818,0
|
|
20240603,160200,461870818,818,818,818,818,0
|
|
20240603,160100,461870818,818,818,818,818,0
|
|
20240603,160000,461870818,818,818,818,818,0
|
|
20240603,155900,461870818,818,818,818,818,0
|
|
20240603,155800,461870818,818,818,818,818,0
|
|
20240603,155700,461870818,818,818,818,818,0
|
|
20240603,155600,461870818,818,818,818,818,0
|
|
20240603,155500,461870818,818,818,818,818,0
|
|
20240603,155400,461870818,818,818,818,818,0
|
|
20240603,155300,461870818,818,818,818,818,0
|
|
20240603,155200,461870818,818,818,818,818,0
|
|
20240603,155100,461870818,818,818,818,818,0
|
|
20240603,155000,461870818,818,818,818,818,0
|
|
20240603,154900,461870818,818,818,818,818,0
|
|
20240603,154800,461870818,818,818,818,818,0
|
|
20240603,154700,461870818,818,818,818,818,0
|
|
20240603,154600,461870818,818,818,818,818,0
|
|
20240603,154500,461870818,818,818,818,818,0
|
|
20240603,154400,461870818,818,818,818,818,0
|
|
20240603,154300,461870818,818,818,818,818,0
|
|
20240603,154200,461870818,818,818,818,818,0
|
|
20240603,154100,461870818,818,818,818,818,0
|
|
20240603,154000,461870818,818,818,818,818,0
|
|
20240603,153900,461870818,818,818,818,818,0
|
|
20240603,153800,461870818,818,818,818,818,0
|
|
20240603,153700,461870818,818,818,818,818,0
|
|
20240603,153600,461870818,818,818,818,818,0
|
|
20240603,153500,461870818,818,818,818,818,0
|
|
20240603,153400,461870818,818,818,818,818,5811
|
|
20240603,153300,461870818,818,818,818,818,0
|
|
20240603,153200,461870818,818,818,818,818,0
|
|
20240603,153100,461870818,818,818,818,818,0
|
|
20240603,153000,461870818,818,818,818,818,5811
|
|
20240603,152900,457117420,822,822,822,822,0
|
|
20240603,152800,457117420,822,822,822,822,0
|
|
20240603,152700,457117420,822,822,822,822,0
|
|
20240603,152600,457117420,822,822,822,822,0
|
|
20240603,152500,457117420,822,822,822,822,0
|
|
20240603,152400,457117420,822,822,822,822,0
|
|
20240603,152300,457117420,822,822,822,822,0
|
|
20240603,152200,457117420,822,822,822,822,0
|
|
20240603,152100,457117420,822,822,822,822,0
|
|
20240603,152000,457117420,822,822,822,822,0
|
|
20240603,151900,457117420,822,822,822,822,54
|
|
20240603,151800,457073032,819,819,819,819,200
|
|
20240603,151700,456909232,819,820,820,819,2135
|
|
20240603,151600,455160593,820,822,822,820,1412
|
|
20240603,151500,454002661,820,820,820,820,0
|
|
20240603,151400,454002661,820,822,822,820,83
|
|
20240603,151300,453934599,822,822,822,822,149
|
|
20240603,151200,453812121,822,822,822,822,376
|
|
20240603,151100,453503049,822,822,822,822,1004
|
|
20240603,151000,452677761,822,822,822,822,10
|
|
20240603,150900,452669541,822,822,822,822,63
|
|
20240603,150800,452617755,822,822,822,822,28
|
|
20240603,150700,452594739,822,819,822,819,103
|
|
20240603,150600,452510373,819,819,819,819,0
|
|
20240603,150500,452510373,819,820,820,819,3640
|
|
20240603,150400,449526429,822,821,822,821,464
|
|
20240603,150300,449145091,820,820,820,820,1
|
|
20240603,150200,449144271,821,822,822,821,2582
|
|
20240603,150100,447024433,821,821,821,821,0
|
|
20240603,150000,447024433,821,821,821,820,1705
|
|
20240603,145900,445625238,821,821,821,821,0
|
|
20240603,145800,445625238,821,821,821,821,0
|
|
20240603,145700,445625238,821,821,821,821,10
|
|
20240603,145600,445617028,821,821,821,821,0
|
|
20240603,145500,445617028,821,821,821,821,2
|
|
20240603,145400,445615386,821,821,821,821,53
|
|
20240603,145300,445571873,821,821,821,821,0
|
|
20240603,145200,445571873,821,821,821,821,176
|
|
20240603,145100,445427377,818,818,818,818,0
|
|
20240603,145000,445427377,818,819,819,818,1382
|
|
20240603,144900,444296667,821,821,821,821,0
|
|
20240603,144800,444296667,821,821,821,821,2
|
|
20240603,144700,444295025,817,817,817,817,0
|
|
20240603,144600,444295025,817,817,817,817,0
|
|
20240603,144500,444295025,817,822,822,817,1002
|
|
20240603,144400,443475377,822,822,822,822,7
|
|
20240603,144300,443469623,822,822,822,822,0
|
|
20240603,144200,443469623,822,822,822,822,0
|
|
20240603,144100,443469623,822,822,822,822,0
|
|
20240603,144000,443469623,822,818,822,817,10007
|
|
20240603,143900,435290936,817,821,821,817,20000
|
|
20240603,143800,418916245,823,823,823,823,1205
|
|
20240603,143700,417924530,823,823,823,823,23
|
|
20240603,143600,417905601,823,823,823,823,0
|
|
20240603,143500,417905601,823,822,823,820,988
|
|
20240603,143400,417094433,822,823,823,822,61
|
|
20240603,143300,417044276,823,823,823,823,10
|
|
20240603,143200,417036046,823,823,823,823,120
|
|
20240603,143100,416937286,822,820,822,820,1862
|
|
20240603,143000,415406796,822,822,822,822,0
|
|
20240603,142900,415406796,822,822,822,822,0
|
|
20240603,142800,415406796,822,822,822,822,0
|
|
20240603,142700,415406796,822,822,822,822,10
|
|
20240603,142600,415398576,822,822,822,822,1
|
|
20240603,142500,415397754,820,820,820,820,1294
|
|
20240603,142400,414336674,821,821,821,821,619
|
|
20240603,142300,413828475,822,822,822,822,1046
|
|
20240603,142200,412968663,823,823,823,823,110
|
|
20240603,142100,412878133,823,822,823,822,535
|
|
20240603,142000,412437830,823,821,823,821,77
|
|
20240603,141900,412374611,821,823,823,821,8
|
|
20240603,141800,412368039,823,823,823,823,0
|
|
20240603,141700,412368039,823,823,823,823,60
|
|
20240603,141600,412318659,821,821,821,821,5
|
|
20240603,141500,412314554,823,823,823,823,0
|
|
20240603,141400,412314554,823,823,823,823,0
|
|
20240603,141300,412314554,823,823,823,823,200
|
|
20240603,141200,412149954,820,820,820,820,0
|
|
20240603,141100,412149954,820,820,820,820,0
|
|
20240603,141000,412149954,820,820,820,820,10000
|
|
20240603,140900,403949954,820,820,820,820,0
|
|
20240603,140800,403949954,820,820,820,820,0
|
|
20240603,140700,403949954,820,823,823,820,915
|
|
20240603,140600,403198409,823,823,823,823,2
|
|
20240603,140500,403196763,823,823,823,823,1
|
|
20240603,140400,403195940,823,823,823,823,5
|
|
20240603,140300,403191825,823,823,823,823,0
|
|
20240603,140200,403191825,823,823,823,823,41
|
|
20240603,140100,403158082,823,823,823,823,0
|
|
20240603,140000,403158082,823,823,823,823,0
|
|
20240603,135900,403158082,823,823,823,823,0
|
|
20240603,135800,403158082,823,823,823,823,0
|
|
20240603,135700,403158082,823,823,823,823,0
|
|
20240603,135600,403158082,823,823,823,823,1
|
|
20240603,135500,403157259,823,822,823,819,12538
|
|
20240603,135400,392879589,823,823,823,823,0
|
|
20240603,135300,392879589,823,821,824,821,468
|
|
20240603,135200,392495332,822,822,822,822,1398
|
|
20240603,135100,391346176,822,822,822,822,147
|
|
20240603,135000,391225342,823,823,823,823,665
|
|
20240603,134900,390678047,824,822,824,822,94
|
|
20240603,134800,390600739,823,823,823,823,26
|
|
20240603,134700,390579341,823,823,823,823,100
|
|
20240603,134600,390497041,823,823,823,823,0
|
|
20240603,134500,390497041,823,823,823,823,8
|
|
20240603,134400,390490457,823,823,823,823,12
|
|
20240603,134300,390480581,823,823,823,823,3
|
|
20240603,134200,390478112,823,823,823,823,27
|
|
20240603,134100,390455891,823,823,823,823,0
|
|
20240603,134000,390455891,823,823,823,823,0
|
|
20240603,133900,390455891,823,823,823,823,1091
|
|
20240603,133800,389557998,823,823,823,823,0
|
|
20240603,133700,389557998,823,823,823,823,250
|
|
20240603,133600,389352248,823,823,823,823,38
|
|
20240603,133500,389320974,823,823,823,823,0
|
|
20240603,133400,389320974,823,822,823,822,1326
|
|
20240603,133300,388229776,823,823,823,823,0
|
|
20240603,133200,388229776,823,823,823,823,0
|
|
20240603,133100,388229776,823,823,823,823,6
|
|
20240603,133000,388224838,824,824,824,824,2
|
|
20240603,132900,388223190,824,824,824,824,0
|
|
20240603,132800,388223190,824,824,824,824,0
|
|
20240603,132700,388223190,824,821,824,821,21
|
|
20240603,132600,388205889,823,823,823,823,7
|
|
20240603,132500,388200128,824,824,824,824,80
|
|
20240603,132400,388134208,824,824,824,824,0
|
|
20240603,132300,388134208,824,824,824,824,256
|
|
20240603,132200,387923264,824,824,824,824,0
|
|
20240603,132100,387923264,824,824,824,824,0
|
|
20240603,132000,387923264,824,824,824,824,8
|
|
20240603,131900,387916672,824,824,824,824,5
|
|
20240603,131800,387912552,824,824,824,824,0
|
|
20240603,131700,387912552,824,824,824,824,0
|
|
20240603,131600,387912552,824,824,824,820,245
|
|
20240603,131500,387711644,820,820,820,820,0
|
|
20240603,131400,387711644,820,820,820,820,0
|
|
20240603,131300,387711644,820,823,824,820,12501
|
|
20240603,131200,377424520,823,823,823,823,10
|
|
20240603,131100,377416290,823,823,823,823,100
|
|
20240603,131000,377333990,823,823,823,823,1807
|
|
20240603,130900,375846829,823,821,823,821,2262
|
|
20240603,130800,373988123,821,821,821,821,2184
|
|
20240603,130700,372195059,822,822,822,822,5
|
|
20240603,130600,372190949,822,819,822,819,51
|
|
20240603,130500,372149177,819,819,819,819,0
|
|
20240603,130400,372149177,819,819,819,819,0
|
|
20240603,130300,372149177,819,819,819,819,14
|
|
20240603,130200,372137711,819,819,822,819,4777
|
|
20240603,130100,368225342,819,822,822,819,22054
|
|
20240603,130000,350127182,822,822,822,822,0
|
|
20240603,125900,350127182,822,822,822,822,282
|
|
20240603,125800,349895378,822,822,822,822,8
|
|
20240603,125700,349888802,822,821,822,821,760
|
|
20240603,125600,349264779,822,822,822,822,794
|
|
20240603,125500,348612111,822,822,822,822,39
|
|
20240603,125400,348580053,822,822,822,822,0
|
|
20240603,125300,348580053,822,822,822,822,16
|
|
20240603,125200,348566901,822,822,822,822,2
|
|
20240603,125100,348565257,822,824,824,822,607
|
|
20240603,125000,348066264,824,824,824,824,0
|
|
20240603,124900,348066264,824,824,824,824,300
|
|
20240603,124800,347819064,824,824,824,824,0
|
|
20240603,124700,347819064,824,824,824,824,500
|
|
20240603,124600,347407064,824,823,824,823,95
|
|
20240603,124500,347328844,822,822,822,822,0
|
|
20240603,124400,347328844,822,822,822,822,340
|
|
20240603,124300,347049364,822,822,822,822,0
|
|
20240603,124200,347049364,822,822,822,822,81
|
|
20240603,124100,346982782,822,822,822,822,223
|
|
20240603,124000,346799476,822,822,822,822,30
|
|
20240603,123900,346774816,822,822,822,822,1004
|
|
20240603,123800,345949528,822,822,822,822,58
|
|
20240603,123700,345901852,822,822,822,822,0
|
|
20240603,123600,345901852,822,822,822,822,216
|
|
20240603,123500,345724300,822,822,822,822,1
|
|
20240603,123400,345723478,822,822,822,822,0
|
|
20240603,123300,345723478,822,822,822,822,38
|
|
20240603,123200,345692242,822,822,822,822,107
|
|
20240603,123100,345604288,822,822,822,822,100
|
|
20240603,123000,345522088,822,821,822,821,9
|
|
20240603,122900,345514696,821,821,821,821,40
|
|
20240603,122800,345481856,822,822,822,822,7
|
|
20240603,122700,345476102,822,822,822,822,761
|
|
20240603,122600,344850560,823,823,823,823,1
|
|
20240603,122500,344849737,824,824,824,824,10
|
|
20240603,122400,344841497,825,825,825,825,1
|
|
20240603,122300,344840672,825,825,825,825,6135
|
|
20240603,122200,339779297,825,825,825,825,0
|
|
20240603,122100,339779297,825,826,826,825,150
|
|
20240603,122000,339655497,826,825,826,825,494
|
|
20240603,121900,339247472,822,822,822,822,1
|
|
20240603,121800,339246650,825,825,825,825,6060
|
|
20240603,121700,334247150,825,825,825,825,0
|
|
20240603,121600,334247150,825,825,825,825,61
|
|
20240603,121500,334196825,825,825,825,825,30
|
|
20240603,121400,334172075,825,825,825,825,11
|
|
20240603,121300,334163000,823,825,825,823,4237
|
|
20240603,121200,330675475,825,825,825,825,0
|
|
20240603,121100,330675475,825,825,825,825,2
|
|
20240603,121000,330673825,822,824,824,822,112
|
|
20240603,120900,330581561,824,824,824,824,455
|
|
20240603,120800,330206641,824,824,824,824,50
|
|
20240603,120700,330165441,825,825,825,825,10
|
|
20240603,120600,330157191,825,825,825,825,0
|
|
20240603,120500,330157191,825,825,825,825,0
|
|
20240603,120400,330157191,825,825,825,825,0
|
|
20240603,120300,330157191,825,825,825,825,72
|
|
20240603,120200,330097791,825,821,825,821,62
|
|
20240603,120100,330046881,821,824,824,821,4977
|
|
20240603,120000,325945863,824,824,824,824,22
|
|
20240603,115900,325927735,824,824,824,824,12
|
|
20240603,115800,325917847,821,821,821,821,0
|
|
20240603,115700,325917847,821,824,824,821,2000
|
|
20240603,115600,324275530,825,825,825,825,0
|
|
20240603,115500,324275530,825,825,825,825,0
|
|
20240603,115400,324275530,825,825,825,825,0
|
|
20240603,115300,324275530,825,824,825,824,567
|
|
20240603,115200,323808318,824,823,824,823,1478
|
|
20240603,115100,322591421,823,823,823,823,0
|
|
20240603,115000,322591421,823,823,823,823,3290
|
|
20240603,114900,319883751,823,823,823,823,0
|
|
20240603,114800,319883751,823,823,823,823,1
|
|
20240603,114700,319882928,821,821,821,821,91
|
|
20240603,114600,319808217,823,823,823,823,1
|
|
20240603,114500,319807394,823,823,823,823,9
|
|
20240603,114400,319799987,820,824,824,820,7534
|
|
20240603,114300,313611291,824,824,824,824,113
|
|
20240603,114200,313518179,823,825,825,823,1200
|
|
20240603,114100,312529579,822,823,823,822,100
|
|
20240603,114000,312447339,825,825,825,825,13
|
|
20240603,113900,312436614,825,825,825,825,10
|
|
20240603,113800,312428364,825,824,825,821,1111
|
|
20240603,113700,311512600,824,824,824,824,0
|
|
20240603,113600,311512600,824,824,824,824,150
|
|
20240603,113500,311389000,824,823,824,823,1000
|
|
20240603,113400,310565997,820,820,820,820,7
|
|
20240603,113300,310560257,820,820,820,820,0
|
|
20240603,113200,310560257,820,822,822,820,1390
|
|
20240603,113100,309419568,823,823,823,823,0
|
|
20240603,113000,309419568,823,823,823,823,358
|
|
20240603,112900,309124934,823,823,823,823,101
|
|
20240603,112800,309041811,822,823,823,822,254
|
|
20240603,112700,308832779,822,822,822,822,75
|
|
20240603,112600,308771129,822,821,822,821,40
|
|
20240603,112500,308738265,820,820,820,820,0
|
|
20240603,112400,308738265,820,820,820,820,970
|
|
20240603,112300,307942865,820,820,820,820,5007
|
|
20240603,112200,303837125,820,820,820,820,23
|
|
20240603,112100,303818265,820,820,820,820,150
|
|
20240603,112000,303695265,819,819,819,819,0
|
|
20240603,111900,303695265,819,819,819,819,0
|
|
20240603,111800,303695265,819,819,819,819,0
|
|
20240603,111700,303695265,819,821,821,819,1844
|
|
20240603,111600,302184861,820,820,820,820,2615
|
|
20240603,111500,300040561,821,821,821,821,150
|
|
20240603,111400,299917411,820,821,821,820,3000
|
|
20240603,111300,297456447,821,822,822,821,243
|
|
20240603,111200,297256736,821,821,821,821,105
|
|
20240603,111100,297170531,822,821,822,821,13
|
|
20240603,111000,297159855,822,822,822,822,1468
|
|
20240603,110900,295953159,824,824,824,824,0
|
|
20240603,110800,295953159,824,824,824,824,1
|
|
20240603,110700,295952335,823,823,823,823,0
|
|
20240603,110600,295952335,823,822,823,822,1186
|
|
20240603,110500,294976455,821,821,821,821,10
|
|
20240603,110400,294968245,821,822,822,821,412
|
|
20240603,110300,294629991,820,820,820,820,0
|
|
20240603,110200,294629991,820,820,820,820,4577
|
|
20240603,110100,290876851,822,823,823,821,4300
|
|
20240603,110000,287343351,823,821,823,821,14603
|
|
20240603,105900,275330507,823,818,823,818,4120
|
|
20240603,105800,271953697,818,818,818,818,6035
|
|
20240603,105700,267017067,818,818,818,818,15
|
|
20240603,105600,267004797,818,818,818,818,200
|
|
20240603,105500,266841197,818,818,818,818,2000
|
|
20240603,105400,265205197,817,817,817,817,44
|
|
20240603,105300,265169249,816,817,817,816,1010
|
|
20240603,105200,264345079,816,817,817,816,246
|
|
20240603,105100,264144197,818,818,818,818,0
|
|
20240603,105000,264144197,818,818,818,818,1
|
|
20240603,104900,264143379,815,815,815,815,0
|
|
20240603,104800,264143379,815,816,816,815,4831
|
|
20240603,104700,260205443,816,816,818,816,1825
|
|
20240603,104600,258713797,816,816,816,816,0
|
|
20240603,104500,258713797,816,816,816,816,0
|
|
20240603,104400,258713797,816,816,816,816,3000
|
|
20240603,104300,256265797,818,817,818,816,912
|
|
20240603,104200,255521591,818,818,818,818,111
|
|
20240603,104100,255430793,816,817,817,816,743
|
|
20240603,104000,254824455,817,818,818,817,103
|
|
20240603,103900,254740251,818,818,818,818,0
|
|
20240603,103800,254740251,818,818,818,818,501
|
|
20240603,103700,254330433,815,815,815,815,688
|
|
20240603,103600,253769713,815,818,818,815,8313
|
|
20240603,103500,246984727,818,818,818,818,30
|
|
20240603,103400,246960187,818,818,818,818,111
|
|
20240603,103300,246869389,817,817,817,817,20
|
|
20240603,103200,246853049,817,818,818,817,232
|
|
20240603,103100,246663499,818,818,818,818,24
|
|
20240603,103000,246643867,818,818,818,818,3625
|
|
20240603,102900,243678617,819,819,819,818,4819
|
|
20240603,102800,239731861,819,819,819,819,343
|
|
20240603,102700,239450944,817,819,819,817,262
|
|
20240603,102600,239236861,817,818,818,817,1131
|
|
20240603,102500,238312792,818,818,818,818,401
|
|
20240603,102400,237984774,817,818,818,817,1367
|
|
20240603,102300,236867234,818,817,818,817,617
|
|
20240603,102200,236362645,820,820,820,820,307
|
|
20240603,102100,236110905,820,820,820,820,60
|
|
20240603,102000,236061705,820,820,821,820,309
|
|
20240603,101900,235808316,820,821,821,817,1478
|
|
20240603,101800,234600067,821,819,821,819,151
|
|
20240603,101700,234476098,821,821,821,821,0
|
|
20240603,101600,234476098,821,821,821,820,32
|
|
20240603,101500,234449856,821,821,821,821,29
|
|
20240603,101400,234426047,821,819,821,819,34
|
|
20240603,101300,234398173,817,817,819,815,8613
|
|
20240603,101200,227378400,816,820,820,816,2876
|
|
20240603,101100,225031461,820,820,820,820,548
|
|
20240603,101000,224582101,820,818,820,816,2398
|
|
20240603,100900,222624945,819,819,819,819,50
|
|
20240603,100800,222583995,820,820,820,820,76
|
|
20240603,100700,222521675,820,817,820,816,3388
|
|
20240603,100600,219756815,818,817,818,817,2036
|
|
20240603,100500,218091393,817,820,820,817,10319
|
|
20240603,100400,209643548,820,820,820,820,220
|
|
20240603,100300,209463148,820,820,820,820,1
|
|
20240603,100200,209462328,820,820,820,820,468
|
|
20240603,100100,209078568,820,820,820,820,108
|
|
20240603,100000,208990008,820,820,820,820,1038
|
|
20240603,095900,208138848,820,819,820,818,7015
|
|
20240603,095800,202394635,819,819,820,814,30500
|
|
20240603,095700,177459894,820,819,820,819,1163
|
|
20240603,095600,176506235,822,820,822,819,14511
|
|
20240603,095500,164608775,821,822,822,821,7838
|
|
20240603,095400,158173641,822,822,822,822,195
|
|
20240603,095300,158013351,822,822,822,822,5
|
|
20240603,095200,158009241,822,821,822,821,5250
|
|
20240603,095100,153698941,822,824,824,821,2383
|
|
20240603,095000,151738697,824,823,824,823,664
|
|
20240603,094900,151191981,822,822,822,822,1120
|
|
20240603,094800,150271341,822,821,822,821,1549
|
|
20240603,094700,148999605,822,822,822,822,958
|
|
20240603,094600,148212129,822,822,822,822,4926
|
|
20240603,094500,144162957,822,822,822,822,16
|
|
20240603,094400,144149805,822,822,822,822,155
|
|
20240603,094300,144022395,822,822,822,822,582
|
|
20240603,094200,143543991,822,823,823,822,13
|
|
20240603,094100,143533302,822,823,823,820,26372
|
|
20240603,094000,121870185,823,824,824,823,1012
|
|
20240603,093900,121037297,823,824,824,823,2666
|
|
20240603,093800,118842314,824,824,824,823,493
|
|
20240603,093700,118436083,824,825,825,823,521
|
|
20240603,093600,118006996,825,824,828,824,2112
|
|
20240603,093500,116266570,827,827,827,824,1510
|
|
20240603,093400,115019300,823,824,824,823,3000
|
|
20240603,093300,112550173,826,826,826,823,1323
|
|
20240603,093200,111461293,826,826,826,826,132
|
|
20240603,093100,111352261,826,823,826,823,511
|
|
20240603,093000,110930218,826,823,826,823,12
|
|
20240603,092900,110920309,824,824,824,824,14
|
|
20240603,092800,110908773,826,826,826,826,0
|
|
20240603,092700,110908773,826,825,826,825,823
|
|
20240603,092600,110229796,825,825,825,825,0
|
|
20240603,092500,110229796,825,822,825,822,19125
|
|
20240603,092400,94508318,823,824,824,823,4490
|
|
20240603,092300,90812626,825,825,826,824,2583
|
|
20240603,092200,88682938,825,825,825,825,126
|
|
20240603,092100,88578988,825,825,825,824,4759
|
|
20240603,092000,84657338,825,825,825,825,309
|
|
20240603,091900,84402413,824,824,824,823,781
|
|
20240603,091800,83759049,824,824,826,824,573
|
|
20240603,091700,83286893,824,824,824,824,101
|
|
20240603,091600,83203669,825,828,829,825,818
|
|
20240603,091500,82527751,828,823,828,823,3572
|
|
20240603,091400,79582299,826,826,826,826,1091
|
|
20240603,091300,78681133,826,826,826,825,39
|
|
20240603,091200,78648921,827,822,827,821,1348
|
|
20240603,091100,77541196,821,824,824,820,32265
|
|
20240603,091000,51023353,824,829,829,824,3819
|
|
20240603,090900,47870519,829,829,829,829,1103
|
|
20240603,090800,46956132,829,829,829,826,1116
|
|
20240603,090700,46032204,829,828,829,826,1655
|
|
20240603,090600,44665149,828,831,831,828,18611
|
|
20240603,090500,29238015,831,831,831,831,1480
|
|
20240603,090400,28008135,831,831,832,831,3031
|
|
20240603,090300,25489372,831,831,832,830,18476
|
|
20240603,090200,10135101,832,832,832,832,105
|
|
20240603,090100,10047741,832,832,832,832,1732
|
|
20240603,090000,8606717,831,831,832,831,10357
|