607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190400,762068751,796,796,796,796,21428
|
|
20240604,190300,762068751,796,796,796,796,0
|
|
20240604,190200,762068751,796,796,796,796,0
|
|
20240604,190100,762068751,796,796,796,796,0
|
|
20240604,190000,762068751,796,796,796,796,0
|
|
20240604,185900,762068751,796,796,796,796,0
|
|
20240604,185800,762068751,796,796,796,796,0
|
|
20240604,185700,762068751,796,796,796,796,0
|
|
20240604,185600,762068751,796,796,796,796,0
|
|
20240604,185500,762068751,796,796,796,796,0
|
|
20240604,185400,762068751,796,796,796,796,0
|
|
20240604,185300,762068751,796,796,796,796,0
|
|
20240604,185200,762068751,796,796,796,796,0
|
|
20240604,185100,762068751,796,796,796,796,0
|
|
20240604,185000,762068751,796,796,796,796,0
|
|
20240604,184900,762068751,796,796,796,796,0
|
|
20240604,184800,762068751,796,796,796,796,0
|
|
20240604,184700,762068751,796,796,796,796,0
|
|
20240604,184600,762068751,796,796,796,796,0
|
|
20240604,184500,762068751,796,796,796,796,0
|
|
20240604,184400,762068751,796,796,796,796,0
|
|
20240604,184300,762068751,796,796,796,796,0
|
|
20240604,184200,762068751,796,796,796,796,0
|
|
20240604,184100,762068751,796,796,796,796,0
|
|
20240604,184000,762068751,796,796,796,796,0
|
|
20240604,183900,762068751,796,796,796,796,0
|
|
20240604,183800,762068751,796,796,796,796,0
|
|
20240604,183700,762068751,796,796,796,796,0
|
|
20240604,183600,762068751,796,796,796,796,0
|
|
20240604,183500,762068751,796,796,796,796,0
|
|
20240604,183400,762068751,796,796,796,796,21428
|
|
20240604,183300,762068751,796,796,796,796,0
|
|
20240604,183200,762068751,796,796,796,796,0
|
|
20240604,183100,762068751,796,796,796,796,0
|
|
20240604,183000,762068751,796,796,796,796,0
|
|
20240604,182900,762068751,796,796,796,796,0
|
|
20240604,182800,762068751,796,796,796,796,0
|
|
20240604,182700,762068751,796,796,796,796,0
|
|
20240604,182600,762068751,796,796,796,796,0
|
|
20240604,182500,762068751,796,796,796,796,0
|
|
20240604,182400,762068751,796,796,796,796,0
|
|
20240604,182300,762068751,796,796,796,796,0
|
|
20240604,182200,762068751,796,796,796,796,0
|
|
20240604,182100,762068751,796,796,796,796,0
|
|
20240604,182000,762068751,796,796,796,796,0
|
|
20240604,181900,762068751,796,796,796,796,0
|
|
20240604,181800,762068751,796,796,796,796,0
|
|
20240604,181700,762068751,796,796,796,796,0
|
|
20240604,181600,762068751,796,796,796,796,0
|
|
20240604,181500,762068751,796,796,796,796,0
|
|
20240604,181400,762068751,796,796,796,796,0
|
|
20240604,181300,762068751,796,796,796,796,0
|
|
20240604,181200,762068751,796,796,796,796,0
|
|
20240604,181100,762068751,796,796,796,796,0
|
|
20240604,181000,762068751,796,796,796,796,0
|
|
20240604,180900,762068751,796,796,796,796,0
|
|
20240604,180800,762068751,796,796,796,796,0
|
|
20240604,180700,762068751,796,796,796,796,0
|
|
20240604,180600,762068751,796,796,796,796,0
|
|
20240604,180500,762068751,796,796,796,796,0
|
|
20240604,180400,762068751,796,796,796,796,21428
|
|
20240604,180300,762068751,796,796,796,796,0
|
|
20240604,180200,762068751,796,796,796,796,0
|
|
20240604,180100,762068751,796,796,796,796,0
|
|
20240604,180000,762068751,796,796,796,796,0
|
|
20240604,175900,762068751,796,796,796,796,0
|
|
20240604,175800,762068751,796,796,796,796,0
|
|
20240604,175700,762068751,796,796,796,796,0
|
|
20240604,175600,762068751,796,796,796,796,0
|
|
20240604,175500,762068751,796,796,796,796,0
|
|
20240604,175400,762068751,796,796,796,796,0
|
|
20240604,175300,762068751,796,796,796,796,0
|
|
20240604,175200,762068751,796,796,796,796,0
|
|
20240604,175100,762068751,796,796,796,796,0
|
|
20240604,175000,762068751,796,796,796,796,0
|
|
20240604,174900,762068751,796,796,796,796,0
|
|
20240604,174800,762068751,796,796,796,796,0
|
|
20240604,174700,762068751,796,796,796,796,0
|
|
20240604,174600,762068751,796,796,796,796,0
|
|
20240604,174500,762068751,796,796,796,796,0
|
|
20240604,174400,762068751,796,796,796,796,0
|
|
20240604,174300,762068751,796,796,796,796,0
|
|
20240604,174200,762068751,796,796,796,796,0
|
|
20240604,174100,762068751,796,796,796,796,0
|
|
20240604,174000,762068751,796,796,796,796,0
|
|
20240604,173900,762068751,796,796,796,796,0
|
|
20240604,173800,762068751,796,796,796,796,0
|
|
20240604,173700,762068751,796,796,796,796,0
|
|
20240604,173600,762068751,796,796,796,796,0
|
|
20240604,173500,762068751,796,796,796,796,0
|
|
20240604,173400,762068751,796,796,796,796,21428
|
|
20240604,173300,762068751,796,796,796,796,0
|
|
20240604,173200,762068751,796,796,796,796,0
|
|
20240604,173100,762068751,796,796,796,796,0
|
|
20240604,173000,762068751,796,796,796,796,0
|
|
20240604,172900,762068751,796,796,796,796,0
|
|
20240604,172800,762068751,796,796,796,796,0
|
|
20240604,172700,762068751,796,796,796,796,0
|
|
20240604,172600,762068751,796,796,796,796,0
|
|
20240604,172500,762068751,796,796,796,796,0
|
|
20240604,172400,762068751,796,796,796,796,0
|
|
20240604,172300,762068751,796,796,796,796,0
|
|
20240604,172200,762068751,796,796,796,796,0
|
|
20240604,172100,762068751,796,796,796,796,0
|
|
20240604,172000,762068751,796,796,796,796,0
|
|
20240604,171900,762068751,796,796,796,796,0
|
|
20240604,171800,762068751,796,796,796,796,0
|
|
20240604,171700,762068751,796,796,796,796,0
|
|
20240604,171600,762068751,796,796,796,796,0
|
|
20240604,171500,762068751,796,796,796,796,0
|
|
20240604,171400,762068751,796,796,796,796,0
|
|
20240604,171300,762068751,796,796,796,796,0
|
|
20240604,171200,762068751,796,796,796,796,0
|
|
20240604,171100,762068751,796,796,796,796,0
|
|
20240604,171000,762068751,796,796,796,796,0
|
|
20240604,170900,762068751,796,796,796,796,0
|
|
20240604,170800,762068751,796,796,796,796,0
|
|
20240604,170700,762068751,796,796,796,796,0
|
|
20240604,170600,762068751,796,796,796,796,0
|
|
20240604,170500,762068751,796,796,796,796,0
|
|
20240604,170400,762068751,796,796,796,796,21428
|
|
20240604,170300,762068751,796,796,796,796,0
|
|
20240604,170200,762068751,796,796,796,796,0
|
|
20240604,170100,762068751,796,796,796,796,0
|
|
20240604,170000,762068751,796,796,796,796,0
|
|
20240604,165900,762068751,796,796,796,796,0
|
|
20240604,165800,762068751,796,796,796,796,0
|
|
20240604,165700,762068751,796,796,796,796,0
|
|
20240604,165600,762068751,796,796,796,796,0
|
|
20240604,165500,762068751,796,796,796,796,0
|
|
20240604,165400,762068751,796,796,796,796,0
|
|
20240604,165300,762068751,796,796,796,796,0
|
|
20240604,165200,762068751,796,796,796,796,0
|
|
20240604,165100,762068751,796,796,796,796,0
|
|
20240604,165000,762068751,796,796,796,796,0
|
|
20240604,164900,762068751,796,796,796,796,0
|
|
20240604,164800,762068751,796,796,796,796,0
|
|
20240604,164700,762068751,796,796,796,796,0
|
|
20240604,164600,762068751,796,796,796,796,0
|
|
20240604,164500,762068751,796,796,796,796,0
|
|
20240604,164400,762068751,796,796,796,796,0
|
|
20240604,164300,762068751,796,796,796,796,0
|
|
20240604,164200,762068751,796,796,796,796,0
|
|
20240604,164100,762068751,796,796,796,796,0
|
|
20240604,164000,762068751,796,796,796,796,0
|
|
20240604,163900,762068751,796,796,796,796,0
|
|
20240604,163800,762068751,796,796,796,796,0
|
|
20240604,163700,762068751,796,796,796,796,0
|
|
20240604,163600,762068751,796,796,796,796,0
|
|
20240604,163500,762068751,796,796,796,796,0
|
|
20240604,163400,762068751,796,796,796,796,21428
|
|
20240604,163300,762068751,796,796,796,796,0
|
|
20240604,163200,762068751,796,796,796,796,0
|
|
20240604,163100,762068751,796,796,796,796,0
|
|
20240604,163000,762068751,796,796,796,796,0
|
|
20240604,162900,762068751,796,796,796,796,0
|
|
20240604,162800,762068751,796,796,796,796,0
|
|
20240604,162700,762068751,796,796,796,796,0
|
|
20240604,162600,762068751,796,796,796,796,0
|
|
20240604,162500,762068751,796,796,796,796,0
|
|
20240604,162400,762068751,796,796,796,796,0
|
|
20240604,162300,762068751,796,796,796,796,0
|
|
20240604,162200,762068751,796,796,796,796,0
|
|
20240604,162100,762068751,796,796,796,796,0
|
|
20240604,162000,762068751,796,796,796,796,0
|
|
20240604,161900,762068751,796,796,796,796,0
|
|
20240604,161800,762068751,796,796,796,796,0
|
|
20240604,161700,762068751,796,796,796,796,0
|
|
20240604,161600,762068751,796,796,796,796,0
|
|
20240604,161500,762068751,796,796,796,796,0
|
|
20240604,161400,762068751,796,796,796,796,0
|
|
20240604,161300,762068751,796,796,796,796,0
|
|
20240604,161200,762068751,796,796,796,796,0
|
|
20240604,161100,762068751,796,796,796,796,0
|
|
20240604,161000,762068751,796,796,796,796,0
|
|
20240604,160900,762068751,796,796,796,796,0
|
|
20240604,160800,762068751,796,796,796,796,0
|
|
20240604,160700,762068751,796,796,796,796,0
|
|
20240604,160600,762068751,796,796,796,796,0
|
|
20240604,160500,762068751,796,796,796,796,0
|
|
20240604,160400,762068751,796,796,796,796,21428
|
|
20240604,160300,762068751,796,796,796,796,0
|
|
20240604,160200,762068751,796,796,796,796,0
|
|
20240604,160100,762068751,796,796,796,796,0
|
|
20240604,160000,762068751,796,796,796,796,0
|
|
20240604,155900,762068751,796,796,796,796,0
|
|
20240604,155800,762068751,796,796,796,796,0
|
|
20240604,155700,762068751,796,796,796,796,0
|
|
20240604,155600,762068751,796,796,796,796,0
|
|
20240604,155500,762068751,796,796,796,796,0
|
|
20240604,155400,762068751,796,796,796,796,0
|
|
20240604,155300,762068751,796,796,796,796,0
|
|
20240604,155200,762068751,796,796,796,796,0
|
|
20240604,155100,762068751,796,796,796,796,0
|
|
20240604,155000,762068751,796,796,796,796,0
|
|
20240604,154900,762068751,796,796,796,796,0
|
|
20240604,154800,762068751,796,796,796,796,0
|
|
20240604,154700,762068751,796,796,796,796,0
|
|
20240604,154600,762068751,796,796,796,796,0
|
|
20240604,154500,762068751,796,796,796,796,0
|
|
20240604,154400,762068751,796,796,796,796,0
|
|
20240604,154300,762068751,796,796,796,796,0
|
|
20240604,154200,762068751,796,796,796,796,0
|
|
20240604,154100,762068751,796,796,796,796,0
|
|
20240604,154000,762068751,796,796,796,796,0
|
|
20240604,153900,762068751,796,796,796,796,0
|
|
20240604,153800,762068751,796,796,796,796,0
|
|
20240604,153700,762068751,796,796,796,796,0
|
|
20240604,153600,762068751,796,796,796,796,0
|
|
20240604,153500,762068751,796,796,796,796,0
|
|
20240604,153400,762068751,796,796,796,796,21428
|
|
20240604,153300,762068751,796,796,796,796,0
|
|
20240604,153200,762068751,796,796,796,796,0
|
|
20240604,153100,762068751,796,796,796,796,0
|
|
20240604,153000,762068751,796,796,796,796,21428
|
|
20240604,152900,745012063,797,797,797,797,0
|
|
20240604,152800,745012063,797,797,797,797,0
|
|
20240604,152700,745012063,797,797,797,797,0
|
|
20240604,152600,745012063,797,797,797,797,0
|
|
20240604,152500,745012063,797,797,797,797,0
|
|
20240604,152400,745012063,797,797,797,797,0
|
|
20240604,152300,745012063,797,797,797,797,0
|
|
20240604,152200,745012063,797,797,797,797,0
|
|
20240604,152100,745012063,797,797,797,797,0
|
|
20240604,152000,745012063,797,797,797,797,0
|
|
20240604,151900,745012063,797,797,797,797,5241
|
|
20240604,151800,740834986,797,797,797,797,5899
|
|
20240604,151700,736133483,797,797,797,797,9502
|
|
20240604,151600,728560389,797,797,797,797,212
|
|
20240604,151500,728391425,797,797,797,796,6218
|
|
20240604,151400,723438179,797,797,797,796,1923
|
|
20240604,151300,721907138,797,797,797,797,2202
|
|
20240604,151200,720152144,797,797,798,797,1197
|
|
20240604,151100,719198130,797,797,798,796,5785
|
|
20240604,151000,714588644,798,799,799,797,38066
|
|
20240604,150900,684228211,799,799,799,799,1299
|
|
20240604,150800,683190310,799,799,799,798,4276
|
|
20240604,150700,679774119,799,799,799,798,2487
|
|
20240604,150600,677787339,799,799,799,799,12689
|
|
20240604,150500,667648828,798,799,799,798,3527
|
|
20240604,150400,664830767,799,799,799,798,28568
|
|
20240604,150300,642005283,799,799,799,799,3174
|
|
20240604,150200,639469257,799,801,802,799,91854
|
|
20240604,150100,565979724,803,802,803,802,1378
|
|
20240604,150000,564874556,803,803,803,803,1
|
|
20240604,145900,564873753,803,803,803,803,68
|
|
20240604,145800,564819149,802,803,803,802,444
|
|
20240604,145700,564462878,803,801,803,801,334
|
|
20240604,145600,564195342,803,803,803,801,336
|
|
20240604,145500,563926200,801,801,801,801,2129
|
|
20240604,145400,562220871,801,801,801,801,638
|
|
20240604,145300,561709833,801,801,801,800,8176
|
|
20240604,145200,555161190,801,802,802,801,1462
|
|
20240604,145100,553989758,802,802,802,802,1
|
|
20240604,145000,553988956,802,801,802,800,1121
|
|
20240604,144900,553091049,800,803,809,800,15208
|
|
20240604,144800,540908653,810,801,810,801,13152
|
|
20240604,144700,530373847,801,801,801,800,8366
|
|
20240604,144600,523673014,800,800,801,800,6670
|
|
20240604,144500,518335012,801,801,801,801,4944
|
|
20240604,144400,514374868,801,801,801,801,2752
|
|
20240604,144300,512170516,800,801,801,800,578
|
|
20240604,144200,511707871,801,801,801,801,28768
|
|
20240604,144100,488664703,801,801,802,801,2351
|
|
20240604,144000,486780582,801,801,801,801,711
|
|
20240604,143900,486211071,801,801,802,801,1530
|
|
20240604,143800,484984791,802,802,802,802,147
|
|
20240604,143700,484866897,802,801,802,801,762
|
|
20240604,143600,484256532,801,802,802,801,1779
|
|
20240604,143500,482830248,802,802,802,802,18223
|
|
20240604,143400,468215402,803,802,803,802,563
|
|
20240604,143300,467763675,802,803,803,802,1200
|
|
20240604,143200,466800746,803,803,803,803,4126
|
|
20240604,143100,463487568,803,803,803,802,6853
|
|
20240604,143000,457985442,803,803,803,803,11097
|
|
20240604,142900,449074551,804,804,804,804,50
|
|
20240604,142800,449034351,803,803,803,803,384
|
|
20240604,142700,448725999,803,804,804,803,788
|
|
20240604,142600,448092780,804,804,804,804,1020
|
|
20240604,142500,447272700,803,804,804,803,1710
|
|
20240604,142400,445898198,804,804,804,803,1469
|
|
20240604,142300,444717915,803,803,805,803,2983
|
|
20240604,142200,442319848,803,804,804,803,12929
|
|
20240604,142100,431928891,804,805,805,804,457
|
|
20240604,142000,431561339,805,805,806,805,41392
|
|
20240604,141900,398240778,805,806,806,805,4201
|
|
20240604,141800,394855105,805,805,805,805,4391
|
|
20240604,141700,391320350,805,807,807,805,64006
|
|
20240604,141600,339771936,807,806,807,806,1762
|
|
20240604,141500,338351762,806,807,807,806,1353
|
|
20240604,141400,337261224,807,806,807,806,365
|
|
20240604,141300,336967002,806,807,807,806,434
|
|
20240604,141200,336617098,807,807,807,807,0
|
|
20240604,141100,336617098,807,807,807,806,380
|
|
20240604,141000,336310771,806,806,806,806,333
|
|
20240604,140900,336042373,807,807,807,807,262
|
|
20240604,140800,335830939,806,807,807,806,1333
|
|
20240604,140700,334755541,807,807,807,807,2
|
|
20240604,140600,334753927,806,806,806,806,333
|
|
20240604,140500,334485529,807,806,807,806,338
|
|
20240604,140400,334213097,806,806,807,806,1501
|
|
20240604,140300,333003290,806,807,807,806,433
|
|
20240604,140200,332654192,807,807,807,807,7
|
|
20240604,140100,332648543,806,806,806,806,4500
|
|
20240604,140000,329021543,807,807,807,806,764
|
|
20240604,135900,328405328,807,807,807,807,2
|
|
20240604,135800,328403714,806,806,806,806,333
|
|
20240604,135700,328135316,806,806,806,806,333
|
|
20240604,135600,327866918,806,806,806,806,333
|
|
20240604,135500,327598520,807,807,807,807,1000
|
|
20240604,135400,326791520,806,807,807,806,25252
|
|
20240604,135300,306413489,807,807,807,807,307
|
|
20240604,135200,306165740,808,807,808,807,2668
|
|
20240604,135100,304012663,808,810,810,808,396
|
|
20240604,135000,303692683,808,808,808,808,0
|
|
20240604,134900,303692683,808,807,808,807,2622
|
|
20240604,134800,301576107,807,807,807,807,2735
|
|
20240604,134700,299368962,807,807,807,807,0
|
|
20240604,134600,299368962,807,807,807,807,439
|
|
20240604,134500,299014689,807,810,810,807,265
|
|
20240604,134400,298800048,808,808,808,808,0
|
|
20240604,134300,298800048,808,807,808,807,358
|
|
20240604,134200,298511117,808,808,808,808,0
|
|
20240604,134100,298511117,808,807,808,807,565
|
|
20240604,134000,298054932,808,808,808,808,755
|
|
20240604,133900,297444892,808,808,808,807,349
|
|
20240604,133800,297163233,807,807,807,807,13574
|
|
20240604,133700,286209015,808,807,808,807,440
|
|
20240604,133600,285853928,808,808,808,808,25
|
|
20240604,133500,285833728,808,808,808,808,538
|
|
20240604,133400,285399024,808,808,808,808,601
|
|
20240604,133300,284913416,808,807,808,807,9
|
|
20240604,133200,284906152,808,808,808,807,795
|
|
20240604,133100,284264125,808,807,808,807,551
|
|
20240604,133000,283819444,808,808,808,808,21
|
|
20240604,132900,283802476,808,808,808,808,8
|
|
20240604,132800,283796012,807,808,808,807,354
|
|
20240604,132700,283510314,807,808,808,807,388
|
|
20240604,132600,283197143,808,808,808,808,280
|
|
20240604,132500,282970903,807,811,811,807,650
|
|
20240604,132400,282446197,811,810,811,810,75
|
|
20240604,132300,282385446,807,807,807,807,128
|
|
20240604,132200,282282150,808,808,808,808,342
|
|
20240604,132100,282005814,810,810,810,810,60
|
|
20240604,132000,281957214,810,810,810,810,202
|
|
20240604,131900,281793594,810,810,810,810,1
|
|
20240604,131800,281792784,808,809,809,808,298
|
|
20240604,131700,281551999,810,810,810,810,2
|
|
20240604,131600,281550379,810,807,810,807,668
|
|
20240604,131500,281011300,808,808,808,808,4
|
|
20240604,131400,281008068,807,810,810,807,682
|
|
20240604,131300,280457661,807,807,807,807,668
|
|
20240604,131200,279918585,810,810,810,810,0
|
|
20240604,131100,279918585,810,810,810,810,1
|
|
20240604,131000,279917775,807,807,807,807,3648
|
|
20240604,130900,276973839,810,810,810,810,0
|
|
20240604,130800,276973839,810,808,810,807,979
|
|
20240604,130700,276183130,810,808,810,808,783
|
|
20240604,130600,275549866,810,810,810,810,1200
|
|
20240604,130500,274577866,808,810,810,808,1214
|
|
20240604,130400,273596926,810,808,810,808,397
|
|
20240604,130300,273276147,807,807,807,807,0
|
|
20240604,130200,273276147,807,807,807,807,26
|
|
20240604,130100,273255165,807,808,810,807,752
|
|
20240604,130000,272648128,808,807,808,807,63
|
|
20240604,125900,272597267,809,809,809,809,40
|
|
20240604,125800,272564907,810,810,810,810,0
|
|
20240604,125700,272564907,810,810,810,810,4
|
|
20240604,125600,272561667,807,807,807,807,0
|
|
20240604,125500,272561667,807,807,807,807,670
|
|
20240604,125400,272020977,807,807,807,807,20
|
|
20240604,125300,272004837,810,810,810,810,892
|
|
20240604,125200,271282317,810,810,810,810,342
|
|
20240604,125100,271005297,810,810,810,810,1
|
|
20240604,125000,271004487,807,807,807,807,1210
|
|
20240604,124900,270028017,806,806,806,806,681
|
|
20240604,124800,269479131,806,806,806,806,0
|
|
20240604,124700,269479131,806,810,810,806,27
|
|
20240604,124600,269457347,806,806,806,806,0
|
|
20240604,124500,269457347,806,808,808,806,2299
|
|
20240604,124400,267603347,810,809,810,809,14
|
|
20240604,124300,267592020,809,809,809,809,5012
|
|
20240604,124200,263537312,809,807,809,807,346
|
|
20240604,124100,263258064,807,807,807,807,200
|
|
20240604,124000,263096664,806,806,806,806,667
|
|
20240604,123900,262559062,809,807,809,806,3201
|
|
20240604,123800,259972853,807,807,807,807,5
|
|
20240604,123700,259968818,806,806,806,806,1000
|
|
20240604,123600,259162818,806,808,808,806,754
|
|
20240604,123500,258554994,809,809,809,809,0
|
|
20240604,123400,258554994,809,809,809,809,100
|
|
20240604,123300,258474094,809,809,809,809,190
|
|
20240604,123200,258320384,807,807,807,807,139
|
|
20240604,123100,258208211,805,807,807,805,455
|
|
20240604,123000,257841810,806,806,806,805,18371
|
|
20240604,122900,243053144,805,807,807,805,19025
|
|
20240604,122800,227719934,807,807,807,807,2
|
|
20240604,122700,227718320,809,809,809,809,1
|
|
20240604,122600,227717511,807,807,807,807,24
|
|
20240604,122500,227698143,807,807,807,807,10
|
|
20240604,122400,227690073,807,807,807,807,1510
|
|
20240604,122300,226471503,808,808,808,808,0
|
|
20240604,122200,226471503,808,809,809,808,75
|
|
20240604,122100,226410878,809,809,809,809,0
|
|
20240604,122000,226410878,809,807,809,807,581
|
|
20240604,121900,225942009,806,807,807,806,3971
|
|
20240604,121800,222740218,808,807,808,807,608
|
|
20240604,121700,222249483,808,808,808,808,16
|
|
20240604,121600,222236555,808,808,808,808,14
|
|
20240604,121500,222225243,808,808,808,808,8
|
|
20240604,121400,222218779,808,807,809,807,134
|
|
20240604,121300,222110557,807,807,807,807,948
|
|
20240604,121200,221345521,809,807,809,807,71
|
|
20240604,121100,221288222,806,807,807,806,701
|
|
20240604,121000,220722660,807,806,809,806,634
|
|
20240604,120900,220211322,806,807,807,806,2094
|
|
20240604,120800,218523358,809,809,809,809,51
|
|
20240604,120700,218482099,806,807,807,806,1440
|
|
20240604,120600,217321259,807,807,807,807,40
|
|
20240604,120500,217288979,809,807,809,807,6
|
|
20240604,120400,217284133,807,807,807,807,794
|
|
20240604,120300,216643375,807,807,807,807,7572
|
|
20240604,120200,210532771,808,808,808,808,364
|
|
20240604,120100,210238659,809,810,810,809,1140
|
|
20240604,120000,209315383,809,809,810,809,1118
|
|
20240604,115900,208410920,810,810,810,810,2
|
|
20240604,115800,208409300,812,812,812,812,3
|
|
20240604,115700,208406864,812,808,812,807,1657
|
|
20240604,115600,207068367,808,808,808,808,0
|
|
20240604,115500,207068367,808,809,809,808,821
|
|
20240604,115400,206404803,809,810,810,809,443
|
|
20240604,115300,206046413,812,812,812,812,0
|
|
20240604,115200,206046413,812,812,812,812,2
|
|
20240604,115100,206044789,808,808,808,808,112
|
|
20240604,115000,205954293,809,809,809,809,10
|
|
20240604,114900,205946203,809,809,809,809,160
|
|
20240604,114800,205816763,809,809,809,809,0
|
|
20240604,114700,205816763,809,809,809,809,711
|
|
20240604,114600,205241564,809,810,810,809,412
|
|
20240604,114500,204907850,810,810,810,810,0
|
|
20240604,114400,204907850,810,810,810,810,0
|
|
20240604,114300,204907850,810,810,810,810,101
|
|
20240604,114200,204826040,810,810,810,810,619
|
|
20240604,114100,204324650,810,810,810,810,585
|
|
20240604,114000,203850800,811,811,811,811,0
|
|
20240604,113900,203850800,811,811,811,811,47
|
|
20240604,113800,203812683,809,809,809,809,0
|
|
20240604,113700,203812683,809,807,809,807,2133
|
|
20240604,113600,202087380,808,808,809,808,3061
|
|
20240604,113500,199612794,809,809,809,807,1116
|
|
20240604,113400,198711799,809,809,809,809,1
|
|
20240604,113300,198710990,807,807,809,807,309
|
|
20240604,113200,198461625,807,808,808,807,3483
|
|
20240604,113100,195649855,808,809,809,808,1732
|
|
20240604,113000,194248899,809,809,809,809,0
|
|
20240604,112900,194248899,809,809,809,809,155
|
|
20240604,112800,194123504,809,809,809,809,2007
|
|
20240604,112700,192499841,809,810,810,807,48110
|
|
20240604,112600,153607840,810,810,810,810,310
|
|
20240604,112500,153356740,811,811,811,811,0
|
|
20240604,112400,153356740,811,811,811,811,0
|
|
20240604,112300,153356740,811,811,811,811,0
|
|
20240604,112200,153356740,811,811,811,811,2
|
|
20240604,112100,153355118,811,811,811,811,0
|
|
20240604,112000,153355118,811,811,811,811,5
|
|
20240604,111900,153351063,810,810,810,810,1777
|
|
20240604,111800,151911693,810,810,810,810,830
|
|
20240604,111700,151239393,810,810,810,810,220
|
|
20240604,111600,151061193,810,810,810,810,154
|
|
20240604,111500,150936453,810,810,810,810,210
|
|
20240604,111400,150766353,810,810,810,810,291
|
|
20240604,111300,150530643,810,810,810,810,573
|
|
20240604,111200,150066513,810,809,810,809,3423
|
|
20240604,111100,147293884,810,810,810,810,5079
|
|
20240604,111000,143179894,810,810,810,810,110
|
|
20240604,110900,143090794,810,811,811,810,9274
|
|
20240604,110800,135578843,811,811,811,811,17
|
|
20240604,110700,135565056,811,811,811,811,602
|
|
20240604,110600,135076834,811,811,811,811,13
|
|
20240604,110500,135066291,812,811,812,811,40
|
|
20240604,110400,135033821,811,811,811,811,16
|
|
20240604,110300,135020845,811,811,811,810,5037
|
|
20240604,110200,130936909,811,811,811,811,30
|
|
20240604,110100,130912579,813,813,813,813,0
|
|
20240604,110000,130912579,813,813,813,813,54
|
|
20240604,105900,130868677,813,813,813,813,4
|
|
20240604,105800,130865425,813,813,813,813,119
|
|
20240604,105700,130768678,814,814,814,814,2
|
|
20240604,105600,130767050,811,811,814,811,4
|
|
20240604,105500,130763800,811,812,812,811,4151
|
|
20240604,105400,127397121,813,813,813,813,3
|
|
20240604,105300,127394682,813,814,814,813,534
|
|
20240604,105200,126960515,814,814,814,813,2697
|
|
20240604,105100,124765917,814,814,814,814,3
|
|
20240604,105000,124763475,814,814,814,814,110
|
|
20240604,104900,124673935,813,814,814,813,337
|
|
20240604,104800,124399654,814,814,814,814,0
|
|
20240604,104700,124399654,814,814,814,814,2
|
|
20240604,104600,124398026,813,812,813,812,5980
|
|
20240604,104500,119537276,812,812,812,812,0
|
|
20240604,104400,119537276,812,812,812,812,0
|
|
20240604,104300,119537276,812,812,812,812,4
|
|
20240604,104200,119534028,812,812,812,812,6
|
|
20240604,104100,119529156,812,811,812,810,3001
|
|
20240604,104000,117097519,812,812,812,812,1
|
|
20240604,103900,117096707,812,812,812,812,634
|
|
20240604,103800,116581899,813,813,813,813,0
|
|
20240604,103700,116581899,813,813,813,813,0
|
|
20240604,103600,116581899,813,813,813,813,37
|
|
20240604,103500,116551818,813,813,813,813,394
|
|
20240604,103400,116231496,813,813,813,811,1030
|
|
20240604,103300,115396028,813,812,813,812,448
|
|
20240604,103200,115032224,813,813,813,813,2
|
|
20240604,103100,115030598,811,812,812,811,10
|
|
20240604,103000,115022484,813,813,813,813,4
|
|
20240604,102900,115019232,813,813,813,813,3
|
|
20240604,102800,115016793,811,811,811,811,1819
|
|
20240604,102700,113541584,811,811,811,811,1
|
|
20240604,102600,113540773,813,813,813,813,0
|
|
20240604,102500,113540773,813,813,813,813,30
|
|
20240604,102400,113516383,811,813,813,811,368
|
|
20240604,102300,113217713,813,813,813,813,104
|
|
20240604,102200,113133161,813,811,813,811,3
|
|
20240604,102100,113130724,811,812,812,811,747
|
|
20240604,102000,112524323,811,810,811,810,1223
|
|
20240604,101900,111533691,811,813,813,811,211
|
|
20240604,101800,111362170,813,813,813,813,10
|
|
20240604,101700,111354040,813,813,813,813,12
|
|
20240604,101600,111344284,813,813,813,813,1
|
|
20240604,101500,111343471,813,813,813,813,3
|
|
20240604,101400,111341032,810,810,810,810,6000
|
|
20240604,101300,106481032,810,810,810,810,500
|
|
20240604,101200,106076032,810,811,811,810,366
|
|
20240604,101100,105779432,811,811,811,811,2
|
|
20240604,101000,105777810,810,811,811,810,13
|
|
20240604,100900,105767277,811,811,811,810,7832
|
|
20240604,100800,99423336,811,811,811,811,26
|
|
20240604,100700,99402250,811,813,813,811,130
|
|
20240604,100600,99296818,813,813,813,813,19
|
|
20240604,100500,99281371,813,813,813,813,13
|
|
20240604,100400,99270802,813,811,813,811,1055
|
|
20240604,100300,98415195,813,814,814,813,6
|
|
20240604,100200,98410316,814,814,814,814,1
|
|
20240604,100100,98409502,813,813,813,813,2315
|
|
20240604,100000,96527407,809,813,813,809,3007
|
|
20240604,095900,94094716,813,813,813,810,10213
|
|
20240604,095800,85820545,813,812,813,812,1244
|
|
20240604,095700,84809378,813,811,813,811,28
|
|
20240604,095600,84786618,811,811,813,811,723
|
|
20240604,095500,84200257,813,813,813,813,2
|
|
20240604,095400,84198631,813,813,813,813,41
|
|
20240604,095300,84165298,813,813,813,812,1796
|
|
20240604,095200,82705650,813,813,813,813,10
|
|
20240604,095100,82697520,811,811,811,811,50
|
|
20240604,095000,82656970,811,811,811,811,7
|
|
20240604,094900,82651293,813,813,813,813,12
|
|
20240604,094800,82641537,813,813,813,813,0
|
|
20240604,094700,82641537,813,811,813,810,8411
|
|
20240604,094600,75826479,813,813,813,813,106
|
|
20240604,094500,75740301,813,813,813,813,212
|
|
20240604,094400,75567945,813,813,813,813,0
|
|
20240604,094300,75567945,813,813,813,813,0
|
|
20240604,094200,75567945,813,814,814,813,6
|
|
20240604,094100,75563062,811,811,811,811,2067
|
|
20240604,094000,73886725,811,811,811,811,2138
|
|
20240604,093900,72152807,811,813,813,811,21
|
|
20240604,093800,72135750,813,814,814,813,70
|
|
20240604,093700,72078802,814,814,814,814,0
|
|
20240604,093600,72078802,814,811,814,811,249
|
|
20240604,093500,71876859,811,814,814,811,1411
|
|
20240604,093400,70732505,811,811,811,811,134
|
|
20240604,093300,70623831,811,811,811,811,275
|
|
20240604,093200,70400806,811,811,811,811,100
|
|
20240604,093100,70319706,812,811,814,811,707
|
|
20240604,093000,69746029,811,811,811,811,73
|
|
20240604,092900,69686826,811,811,811,811,1850
|
|
20240604,092800,68186476,810,810,810,810,2
|
|
20240604,092700,68184856,809,811,811,809,7076
|
|
20240604,092600,62455022,811,810,811,810,2510
|
|
20240604,092500,60421412,811,811,811,810,2606
|
|
20240604,092400,58308969,811,813,813,811,1044
|
|
20240604,092300,57461744,814,814,814,814,0
|
|
20240604,092200,57461744,814,811,814,811,2010
|
|
20240604,092100,55831604,814,815,815,811,4699
|
|
20240604,092000,52020692,814,815,815,811,3882
|
|
20240604,091900,48861341,811,815,815,811,787
|
|
20240604,091800,48222315,815,812,816,812,3364
|
|
20240604,091700,45488643,811,818,818,810,594
|
|
20240604,091600,45006695,810,812,818,810,10137
|
|
20240604,091500,36792872,811,813,813,811,5713
|
|
20240604,091400,32156665,813,818,818,813,8670
|
|
20240604,091300,25066490,818,813,818,813,4303
|
|
20240604,091200,21562631,812,815,815,812,11130
|
|
20240604,091100,12522225,816,815,816,815,747
|
|
20240604,091000,11912928,815,816,816,815,2182
|
|
20240604,090900,10133289,816,816,816,815,438
|
|
20240604,090800,9776281,816,816,816,816,259
|
|
20240604,090700,9564937,816,816,816,816,2
|
|
20240604,090600,9563305,814,814,814,814,0
|
|
20240604,090500,9563305,814,814,814,814,435
|
|
20240604,090400,9209215,814,816,816,812,870
|
|
20240604,090300,8502051,816,817,817,816,154
|
|
20240604,090200,8376333,815,815,815,815,500
|
|
20240604,090100,7968833,815,815,815,810,2789
|
|
20240604,090000,5700939,815,817,817,810,7008
|