607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,190400,778756733,785,785,785,785,14083
|
|
20240605,190300,778756733,785,785,785,785,0
|
|
20240605,190200,778756733,785,785,785,785,0
|
|
20240605,190100,778756733,785,785,785,785,0
|
|
20240605,190000,778756733,785,785,785,785,0
|
|
20240605,185900,778756733,785,785,785,785,0
|
|
20240605,185800,778756733,785,785,785,785,0
|
|
20240605,185700,778756733,785,785,785,785,0
|
|
20240605,185600,778756733,785,785,785,785,0
|
|
20240605,185500,778756733,785,785,785,785,0
|
|
20240605,185400,778756733,785,785,785,785,0
|
|
20240605,185300,778756733,785,785,785,785,0
|
|
20240605,185200,778756733,785,785,785,785,0
|
|
20240605,185100,778756733,785,785,785,785,0
|
|
20240605,185000,778756733,785,785,785,785,0
|
|
20240605,184900,778756733,785,785,785,785,0
|
|
20240605,184800,778756733,785,785,785,785,0
|
|
20240605,184700,778756733,785,785,785,785,0
|
|
20240605,184600,778756733,785,785,785,785,0
|
|
20240605,184500,778756733,785,785,785,785,0
|
|
20240605,184400,778756733,785,785,785,785,0
|
|
20240605,184300,778756733,785,785,785,785,0
|
|
20240605,184200,778756733,785,785,785,785,0
|
|
20240605,184100,778756733,785,785,785,785,0
|
|
20240605,184000,778756733,785,785,785,785,0
|
|
20240605,183900,778756733,785,785,785,785,0
|
|
20240605,183800,778756733,785,785,785,785,0
|
|
20240605,183700,778756733,785,785,785,785,0
|
|
20240605,183600,778756733,785,785,785,785,0
|
|
20240605,183500,778756733,785,785,785,785,0
|
|
20240605,183400,778756733,785,785,785,785,14083
|
|
20240605,183300,778756733,785,785,785,785,0
|
|
20240605,183200,778756733,785,785,785,785,0
|
|
20240605,183100,778756733,785,785,785,785,0
|
|
20240605,183000,778756733,785,785,785,785,0
|
|
20240605,182900,778756733,785,785,785,785,0
|
|
20240605,182800,778756733,785,785,785,785,0
|
|
20240605,182700,778756733,785,785,785,785,0
|
|
20240605,182600,778756733,785,785,785,785,0
|
|
20240605,182500,778756733,785,785,785,785,0
|
|
20240605,182400,778756733,785,785,785,785,0
|
|
20240605,182300,778756733,785,785,785,785,0
|
|
20240605,182200,778756733,785,785,785,785,0
|
|
20240605,182100,778756733,785,785,785,785,0
|
|
20240605,182000,778756733,785,785,785,785,0
|
|
20240605,181900,778756733,785,785,785,785,0
|
|
20240605,181800,778756733,785,785,785,785,0
|
|
20240605,181700,778756733,785,785,785,785,0
|
|
20240605,181600,778756733,785,785,785,785,0
|
|
20240605,181500,778756733,785,785,785,785,0
|
|
20240605,181400,778756733,785,785,785,785,0
|
|
20240605,181300,778756733,785,785,785,785,0
|
|
20240605,181200,778756733,785,785,785,785,0
|
|
20240605,181100,778756733,785,785,785,785,0
|
|
20240605,181000,778756733,785,785,785,785,0
|
|
20240605,180900,778756733,785,785,785,785,0
|
|
20240605,180800,778756733,785,785,785,785,0
|
|
20240605,180700,778756733,785,785,785,785,0
|
|
20240605,180600,778756733,785,785,785,785,0
|
|
20240605,180500,778756733,785,785,785,785,0
|
|
20240605,180400,778756733,785,785,785,785,14083
|
|
20240605,180300,778756733,785,785,785,785,0
|
|
20240605,180200,778756733,785,785,785,785,0
|
|
20240605,180100,778756733,785,785,785,785,0
|
|
20240605,180000,778756733,785,785,785,785,0
|
|
20240605,175900,778756733,785,785,785,785,0
|
|
20240605,175800,778756733,785,785,785,785,0
|
|
20240605,175700,778756733,785,785,785,785,0
|
|
20240605,175600,778756733,785,785,785,785,0
|
|
20240605,175500,778756733,785,785,785,785,0
|
|
20240605,175400,778756733,785,785,785,785,0
|
|
20240605,175300,778756733,785,785,785,785,0
|
|
20240605,175200,778756733,785,785,785,785,0
|
|
20240605,175100,778756733,785,785,785,785,0
|
|
20240605,175000,778756733,785,785,785,785,0
|
|
20240605,174900,778756733,785,785,785,785,0
|
|
20240605,174800,778756733,785,785,785,785,0
|
|
20240605,174700,778756733,785,785,785,785,0
|
|
20240605,174600,778756733,785,785,785,785,0
|
|
20240605,174500,778756733,785,785,785,785,0
|
|
20240605,174400,778756733,785,785,785,785,0
|
|
20240605,174300,778756733,785,785,785,785,0
|
|
20240605,174200,778756733,785,785,785,785,0
|
|
20240605,174100,778756733,785,785,785,785,0
|
|
20240605,174000,778756733,785,785,785,785,0
|
|
20240605,173900,778756733,785,785,785,785,0
|
|
20240605,173800,778756733,785,785,785,785,0
|
|
20240605,173700,778756733,785,785,785,785,0
|
|
20240605,173600,778756733,785,785,785,785,0
|
|
20240605,173500,778756733,785,785,785,785,0
|
|
20240605,173400,778756733,785,785,785,785,14083
|
|
20240605,173300,778756733,785,785,785,785,0
|
|
20240605,173200,778756733,785,785,785,785,0
|
|
20240605,173100,778756733,785,785,785,785,0
|
|
20240605,173000,778756733,785,785,785,785,0
|
|
20240605,172900,778756733,785,785,785,785,0
|
|
20240605,172800,778756733,785,785,785,785,0
|
|
20240605,172700,778756733,785,785,785,785,0
|
|
20240605,172600,778756733,785,785,785,785,0
|
|
20240605,172500,778756733,785,785,785,785,0
|
|
20240605,172400,778756733,785,785,785,785,0
|
|
20240605,172300,778756733,785,785,785,785,0
|
|
20240605,172200,778756733,785,785,785,785,0
|
|
20240605,172100,778756733,785,785,785,785,0
|
|
20240605,172000,778756733,785,785,785,785,0
|
|
20240605,171900,778756733,785,785,785,785,0
|
|
20240605,171800,778756733,785,785,785,785,0
|
|
20240605,171700,778756733,785,785,785,785,0
|
|
20240605,171600,778756733,785,785,785,785,0
|
|
20240605,171500,778756733,785,785,785,785,0
|
|
20240605,171400,778756733,785,785,785,785,0
|
|
20240605,171300,778756733,785,785,785,785,0
|
|
20240605,171200,778756733,785,785,785,785,0
|
|
20240605,171100,778756733,785,785,785,785,0
|
|
20240605,171000,778756733,785,785,785,785,0
|
|
20240605,170900,778756733,785,785,785,785,0
|
|
20240605,170800,778756733,785,785,785,785,0
|
|
20240605,170700,778756733,785,785,785,785,0
|
|
20240605,170600,778756733,785,785,785,785,0
|
|
20240605,170500,778756733,785,785,785,785,0
|
|
20240605,170400,778756733,785,785,785,785,14083
|
|
20240605,170300,778756733,785,785,785,785,0
|
|
20240605,170200,778756733,785,785,785,785,0
|
|
20240605,170100,778756733,785,785,785,785,0
|
|
20240605,170000,778756733,785,785,785,785,0
|
|
20240605,165900,778756733,785,785,785,785,0
|
|
20240605,165800,778756733,785,785,785,785,0
|
|
20240605,165700,778756733,785,785,785,785,0
|
|
20240605,165600,778756733,785,785,785,785,0
|
|
20240605,165500,778756733,785,785,785,785,0
|
|
20240605,165400,778756733,785,785,785,785,0
|
|
20240605,165300,778756733,785,785,785,785,0
|
|
20240605,165200,778756733,785,785,785,785,0
|
|
20240605,165100,778756733,785,785,785,785,0
|
|
20240605,165000,778756733,785,785,785,785,0
|
|
20240605,164900,778756733,785,785,785,785,0
|
|
20240605,164800,778756733,785,785,785,785,0
|
|
20240605,164700,778756733,785,785,785,785,0
|
|
20240605,164600,778756733,785,785,785,785,0
|
|
20240605,164500,778756733,785,785,785,785,0
|
|
20240605,164400,778756733,785,785,785,785,0
|
|
20240605,164300,778756733,785,785,785,785,0
|
|
20240605,164200,778756733,785,785,785,785,0
|
|
20240605,164100,778756733,785,785,785,785,0
|
|
20240605,164000,778756733,785,785,785,785,0
|
|
20240605,163900,778756733,785,785,785,785,0
|
|
20240605,163800,778756733,785,785,785,785,0
|
|
20240605,163700,778756733,785,785,785,785,0
|
|
20240605,163600,778756733,785,785,785,785,0
|
|
20240605,163500,778756733,785,785,785,785,0
|
|
20240605,163400,778756733,785,785,785,785,14083
|
|
20240605,163300,778756733,785,785,785,785,0
|
|
20240605,163200,778756733,785,785,785,785,0
|
|
20240605,163100,778756733,785,785,785,785,0
|
|
20240605,163000,778756733,785,785,785,785,0
|
|
20240605,162900,778756733,785,785,785,785,0
|
|
20240605,162800,778756733,785,785,785,785,0
|
|
20240605,162700,778756733,785,785,785,785,0
|
|
20240605,162600,778756733,785,785,785,785,0
|
|
20240605,162500,778756733,785,785,785,785,0
|
|
20240605,162400,778756733,785,785,785,785,0
|
|
20240605,162300,778756733,785,785,785,785,0
|
|
20240605,162200,778756733,785,785,785,785,0
|
|
20240605,162100,778756733,785,785,785,785,0
|
|
20240605,162000,778756733,785,785,785,785,0
|
|
20240605,161900,778756733,785,785,785,785,0
|
|
20240605,161800,778756733,785,785,785,785,0
|
|
20240605,161700,778756733,785,785,785,785,0
|
|
20240605,161600,778756733,785,785,785,785,0
|
|
20240605,161500,778756733,785,785,785,785,0
|
|
20240605,161400,778756733,785,785,785,785,0
|
|
20240605,161300,778756733,785,785,785,785,0
|
|
20240605,161200,778756733,785,785,785,785,0
|
|
20240605,161100,778756733,785,785,785,785,0
|
|
20240605,161000,778756733,785,785,785,785,0
|
|
20240605,160900,778756733,785,785,785,785,0
|
|
20240605,160800,778756733,785,785,785,785,0
|
|
20240605,160700,778756733,785,785,785,785,0
|
|
20240605,160600,778756733,785,785,785,785,0
|
|
20240605,160500,778756733,785,785,785,785,0
|
|
20240605,160400,778756733,785,785,785,785,14083
|
|
20240605,160300,778756733,785,785,785,785,0
|
|
20240605,160200,778756733,785,785,785,785,0
|
|
20240605,160100,778756733,785,785,785,785,0
|
|
20240605,160000,778756733,785,785,785,785,0
|
|
20240605,155900,778756733,785,785,785,785,0
|
|
20240605,155800,778756733,785,785,785,785,0
|
|
20240605,155700,778756733,785,785,785,785,0
|
|
20240605,155600,778756733,785,785,785,785,0
|
|
20240605,155500,778756733,785,785,785,785,0
|
|
20240605,155400,778756733,785,785,785,785,0
|
|
20240605,155300,778756733,785,785,785,785,0
|
|
20240605,155200,778756733,785,785,785,785,0
|
|
20240605,155100,778756733,785,785,785,785,0
|
|
20240605,155000,778756733,785,785,785,785,0
|
|
20240605,154900,778756733,785,785,785,785,0
|
|
20240605,154800,778756733,785,785,785,785,0
|
|
20240605,154700,778756733,785,785,785,785,0
|
|
20240605,154600,778756733,785,785,785,785,0
|
|
20240605,154500,778756733,785,785,785,785,0
|
|
20240605,154400,778756733,785,785,785,785,0
|
|
20240605,154300,778756733,785,785,785,785,0
|
|
20240605,154200,778756733,785,785,785,785,0
|
|
20240605,154100,778756733,785,785,785,785,0
|
|
20240605,154000,778756733,785,785,785,785,0
|
|
20240605,153900,778756733,785,785,785,785,0
|
|
20240605,153800,778756733,785,785,785,785,0
|
|
20240605,153700,778756733,785,785,785,785,0
|
|
20240605,153600,778756733,785,785,785,785,0
|
|
20240605,153500,778756733,785,785,785,785,0
|
|
20240605,153400,778756733,785,785,785,785,14083
|
|
20240605,153300,778756733,785,785,785,785,0
|
|
20240605,153200,778756733,785,785,785,785,0
|
|
20240605,153100,778756733,785,785,785,785,0
|
|
20240605,153000,778756733,785,785,785,785,14083
|
|
20240605,152900,767701578,785,785,785,785,0
|
|
20240605,152800,767701578,785,785,785,785,0
|
|
20240605,152700,767701578,785,785,785,785,0
|
|
20240605,152600,767701578,785,785,785,785,0
|
|
20240605,152500,767701578,785,785,785,785,0
|
|
20240605,152400,767701578,785,785,785,785,0
|
|
20240605,152300,767701578,785,785,785,785,0
|
|
20240605,152200,767701578,785,785,785,785,0
|
|
20240605,152100,767701578,785,785,785,785,0
|
|
20240605,152000,767701578,785,785,785,785,0
|
|
20240605,151900,767701578,785,784,785,783,8070
|
|
20240605,151800,761381763,783,783,783,782,7151
|
|
20240605,151700,755782644,783,785,785,783,1882
|
|
20240605,151600,754308323,785,785,785,783,872
|
|
20240605,151500,753625527,783,785,785,783,963
|
|
20240605,151400,752871494,783,783,783,783,1298
|
|
20240605,151300,751855160,782,783,783,782,1392
|
|
20240605,151200,750766031,783,783,783,782,5855
|
|
20240605,151100,746182351,783,783,784,783,17503
|
|
20240605,151000,732471439,784,785,785,784,2099
|
|
20240605,150900,730825623,785,784,785,784,1615
|
|
20240605,150800,729558462,785,785,785,783,733
|
|
20240605,150700,728984495,785,783,785,783,5451
|
|
20240605,150600,724711296,784,784,784,783,1681
|
|
20240605,150500,723394422,783,783,783,783,1172
|
|
20240605,150400,722476746,783,783,784,783,1119
|
|
20240605,150300,721600559,784,784,784,784,5
|
|
20240605,150200,721596639,783,784,784,783,995
|
|
20240605,150100,720817505,784,784,784,784,103
|
|
20240605,150000,720736753,784,784,784,784,2446
|
|
20240605,145900,718819089,784,784,784,783,1958
|
|
20240605,145800,717285105,784,783,784,783,5088
|
|
20240605,145700,713296920,783,783,783,783,50
|
|
20240605,145600,713257770,784,785,785,784,7043
|
|
20240605,145500,707735842,785,785,785,785,1299
|
|
20240605,145400,706716127,784,785,785,784,2221
|
|
20240605,145300,704973553,785,785,785,785,7
|
|
20240605,145200,704968058,785,784,785,784,2439
|
|
20240605,145100,703054410,784,784,784,784,1065
|
|
20240605,145000,702219450,784,785,785,784,138
|
|
20240605,144900,702111205,785,784,785,784,930
|
|
20240605,144800,701382075,785,784,785,784,2306
|
|
20240605,144700,699573171,784,784,785,784,1036
|
|
20240605,144600,698760942,784,784,784,784,694
|
|
20240605,144500,698216846,785,785,785,785,20
|
|
20240605,144400,698201146,785,785,785,784,979
|
|
20240605,144300,697433549,785,785,785,785,217
|
|
20240605,144200,697263204,786,787,787,785,4449
|
|
20240605,144100,693768208,787,787,787,787,0
|
|
20240605,144000,693768208,787,787,787,787,51
|
|
20240605,143900,693728071,786,786,786,786,0
|
|
20240605,143800,693728071,786,787,787,786,3417
|
|
20240605,143700,691042308,786,786,786,786,1666
|
|
20240605,143600,689732832,786,786,786,786,0
|
|
20240605,143500,689732832,786,786,786,786,0
|
|
20240605,143400,689732832,786,786,786,786,1505
|
|
20240605,143300,688549902,786,786,786,786,771
|
|
20240605,143200,687943896,786,785,786,785,1574
|
|
20240605,143100,686708301,785,785,785,785,2000
|
|
20240605,143000,685138301,785,785,785,785,4
|
|
20240605,142900,685135161,785,785,785,785,657
|
|
20240605,142800,684619416,784,785,785,784,108
|
|
20240605,142700,684534637,785,785,785,785,2264
|
|
20240605,142600,682757397,784,784,784,784,0
|
|
20240605,142500,682757397,784,784,784,784,425
|
|
20240605,142400,682424197,785,785,785,785,150
|
|
20240605,142300,682306447,785,785,785,785,600
|
|
20240605,142200,681835447,785,785,785,785,1001
|
|
20240605,142100,681049662,785,785,785,785,3010
|
|
20240605,142000,678686812,785,785,785,785,15
|
|
20240605,141900,678675037,784,784,784,784,0
|
|
20240605,141800,678675037,784,784,784,784,0
|
|
20240605,141700,678675037,784,784,784,784,1
|
|
20240605,141600,678674253,784,785,785,784,151
|
|
20240605,141500,678555757,784,784,784,784,0
|
|
20240605,141400,678555757,784,785,786,784,1337
|
|
20240605,141300,677505613,785,784,785,784,3539
|
|
20240605,141200,674727578,785,784,785,784,597
|
|
20240605,141100,674259529,785,785,785,785,10
|
|
20240605,141000,674251679,785,785,785,785,229
|
|
20240605,140900,674071914,785,785,785,785,50
|
|
20240605,140800,674032664,784,785,785,784,395
|
|
20240605,140700,673722639,785,785,785,785,2434
|
|
20240605,140600,671811949,785,785,785,784,11378
|
|
20240605,140500,662890091,785,785,785,785,68
|
|
20240605,140400,662836711,785,785,785,784,747
|
|
20240605,140300,662250584,784,784,784,784,2288
|
|
20240605,140200,660456792,784,785,785,784,911
|
|
20240605,140100,659742537,785,785,785,785,224
|
|
20240605,140000,659566697,785,784,785,784,5663
|
|
20240605,135900,655126792,784,784,784,784,201
|
|
20240605,135800,654969208,783,783,783,783,4637
|
|
20240605,135700,651338437,782,783,783,782,1961
|
|
20240605,135600,649803731,783,783,783,783,518
|
|
20240605,135500,649398137,782,783,783,782,961
|
|
20240605,135400,648646634,783,782,783,782,1026
|
|
20240605,135300,647844154,783,783,783,783,2
|
|
20240605,135200,647842588,782,782,782,782,0
|
|
20240605,135100,647842588,782,782,782,782,50
|
|
20240605,135000,647803488,782,783,783,782,9833
|
|
20240605,134900,640108591,783,782,783,782,19151
|
|
20240605,134800,625132045,782,782,782,782,700
|
|
20240605,134700,624584645,782,782,782,782,4464
|
|
20240605,134600,621093797,782,782,782,781,2265
|
|
20240605,134500,619323522,781,781,781,781,936
|
|
20240605,134400,618592506,781,780,781,780,3005
|
|
20240605,134300,616246544,780,782,782,780,2208
|
|
20240605,134200,614523199,781,781,781,781,0
|
|
20240605,134100,614523199,781,781,781,781,841
|
|
20240605,134000,613866378,781,783,783,780,44514
|
|
20240605,133900,579109282,783,782,783,782,9114
|
|
20240605,133800,571973695,783,783,783,783,57
|
|
20240605,133700,571929064,783,782,783,782,5635
|
|
20240605,133600,567522492,782,782,782,782,0
|
|
20240605,133500,567522492,782,783,783,782,5426
|
|
20240605,133400,563279284,783,783,784,783,7330
|
|
20240605,133300,557539892,783,783,783,782,1291
|
|
20240605,133200,556530129,783,783,783,782,2636
|
|
20240605,133100,554468191,783,782,783,782,3049
|
|
20240605,133000,552081612,782,783,783,782,357
|
|
20240605,132900,551802407,783,783,783,783,795
|
|
20240605,132800,551179922,783,783,783,783,620
|
|
20240605,132700,550694462,783,784,784,783,1095
|
|
20240605,132600,549836881,784,783,784,783,1121
|
|
20240605,132500,548959017,784,784,784,784,0
|
|
20240605,132400,548959017,784,783,784,783,13
|
|
20240605,132300,548948837,784,783,784,783,703
|
|
20240605,132200,548398085,784,784,784,784,1343
|
|
20240605,132100,547345173,784,784,784,784,3148
|
|
20240605,132000,544877141,784,784,784,783,3968
|
|
20240605,131900,541766638,784,784,784,784,1
|
|
20240605,131800,541765854,783,783,783,783,301
|
|
20240605,131700,541530171,784,783,784,783,1178
|
|
20240605,131600,540607795,784,784,784,783,738
|
|
20240605,131500,540029937,784,783,784,783,4801
|
|
20240605,131400,536270652,783,783,783,783,426
|
|
20240605,131300,535937094,783,783,783,783,2
|
|
20240605,131200,535935528,782,782,782,782,1217
|
|
20240605,131100,534983834,783,781,783,781,4117
|
|
20240605,131000,531762865,783,781,783,781,2411
|
|
20240605,130900,529879866,781,783,783,780,23568
|
|
20240605,130800,511480547,783,784,784,783,1684
|
|
20240605,130700,510161283,784,786,786,784,11
|
|
20240605,130600,510152647,783,785,785,782,18158
|
|
20240605,130500,495926325,785,785,785,785,1207
|
|
20240605,130400,494978830,785,785,785,784,3041
|
|
20240605,130300,492592692,785,785,785,785,4386
|
|
20240605,130200,489149682,785,785,785,785,6279
|
|
20240605,130100,484220667,785,785,785,784,907
|
|
20240605,130000,483509172,785,784,785,784,4080
|
|
20240605,125900,480307234,784,785,785,784,804
|
|
20240605,125800,479676893,784,785,785,784,331
|
|
20240605,125700,479417059,785,784,785,784,1842
|
|
20240605,125600,477972791,785,785,785,785,37
|
|
20240605,125500,477943746,784,786,786,784,8675
|
|
20240605,125400,471133742,786,786,786,786,4369
|
|
20240605,125300,467699708,787,787,787,786,135
|
|
20240605,125200,467593465,787,786,787,786,5827
|
|
20240605,125100,463013423,786,786,786,786,11758
|
|
20240605,125000,453771635,786,786,786,786,1098
|
|
20240605,124900,452908607,786,786,786,785,1756
|
|
20240605,124800,451528393,786,785,786,785,6825
|
|
20240605,124700,446170179,786,786,786,785,3369
|
|
20240605,124600,443524141,786,786,786,785,2651
|
|
20240605,124500,441440706,785,786,786,785,7749
|
|
20240605,124400,435353942,786,786,786,786,462
|
|
20240605,124300,434990810,786,786,786,785,5283
|
|
20240605,124200,430838432,786,787,787,786,8673
|
|
20240605,124100,424021451,787,787,787,787,401
|
|
20240605,124000,423705864,787,787,787,786,1291
|
|
20240605,123900,422689902,787,787,787,786,21639
|
|
20240605,123800,405661220,788,788,788,787,601
|
|
20240605,123700,405187839,788,791,791,788,32348
|
|
20240605,123600,379644536,791,791,791,790,668
|
|
20240605,123500,379116801,791,791,791,791,365
|
|
20240605,123400,378828086,791,791,791,790,29583
|
|
20240605,123300,355440346,791,791,791,791,655
|
|
20240605,123200,354922241,792,792,792,792,2000
|
|
20240605,123100,353338241,792,792,792,792,8
|
|
20240605,123000,353331905,791,792,792,791,733
|
|
20240605,122900,352752074,792,792,792,792,508
|
|
20240605,122800,352349738,792,792,792,791,1694
|
|
20240605,122700,351009033,792,792,792,792,10
|
|
20240605,122600,351001113,792,792,792,792,227
|
|
20240605,122500,350821329,792,792,792,792,94
|
|
20240605,122400,350746881,792,792,792,792,1931
|
|
20240605,122300,349217529,792,792,792,792,3
|
|
20240605,122200,349215153,792,792,792,792,311
|
|
20240605,122100,348968841,792,792,792,791,2100
|
|
20240605,122000,347305910,792,792,792,792,2
|
|
20240605,121900,347304326,792,792,792,791,174
|
|
20240605,121800,347166528,792,791,792,791,14
|
|
20240605,121700,347155452,792,792,792,792,6781
|
|
20240605,121600,341784900,792,793,793,792,1024
|
|
20240605,121500,340973791,792,793,793,792,5917
|
|
20240605,121400,336286825,793,793,793,793,1660
|
|
20240605,121300,334970445,793,793,793,793,120
|
|
20240605,121200,334875285,793,793,793,793,51
|
|
20240605,121100,334834842,793,793,793,793,2
|
|
20240605,121000,334833256,793,793,793,793,227
|
|
20240605,120900,334653245,793,793,793,793,131
|
|
20240605,120800,334549362,793,793,793,793,530
|
|
20240605,120700,334129072,793,794,794,793,1440
|
|
20240605,120600,332987052,794,793,794,793,115
|
|
20240605,120500,332895747,794,793,794,793,194
|
|
20240605,120400,332741821,794,793,794,793,2392
|
|
20240605,120300,330844633,794,794,794,794,0
|
|
20240605,120200,330844633,794,794,794,794,1000
|
|
20240605,120100,330050633,793,794,794,793,2260
|
|
20240605,120000,328258253,794,795,795,794,16673
|
|
20240605,115900,315016057,796,796,796,796,111
|
|
20240605,115800,314927701,796,796,796,796,0
|
|
20240605,115700,314927701,796,796,796,796,12
|
|
20240605,115600,314918149,796,796,796,796,5
|
|
20240605,115500,314914169,796,796,796,796,100
|
|
20240605,115400,314834569,796,796,796,796,52
|
|
20240605,115300,314793177,795,795,795,795,3099
|
|
20240605,115200,312329472,795,795,795,795,3731
|
|
20240605,115100,309363327,796,796,796,796,468
|
|
20240605,115000,308990799,796,795,796,795,15924
|
|
20240605,114900,296331114,796,796,796,796,50
|
|
20240605,114800,296291314,796,796,796,796,100
|
|
20240605,114700,296211714,796,796,796,796,455
|
|
20240605,114600,295849534,796,796,796,796,10
|
|
20240605,114500,295841574,796,796,796,795,555
|
|
20240605,114400,295400059,796,796,796,796,0
|
|
20240605,114300,295400059,796,796,796,796,48
|
|
20240605,114200,295361851,796,796,796,796,1
|
|
20240605,114100,295361055,796,796,796,796,0
|
|
20240605,114000,295361055,796,796,796,796,98
|
|
20240605,113900,295283047,796,796,796,796,150
|
|
20240605,113800,295163647,796,796,796,796,212
|
|
20240605,113700,294994895,796,796,796,796,251
|
|
20240605,113600,294795099,796,796,796,796,451
|
|
20240605,113500,294436103,796,796,796,796,2900
|
|
20240605,113400,292127703,796,796,796,796,0
|
|
20240605,113300,292127703,796,796,796,796,0
|
|
20240605,113200,292127703,796,796,796,796,5221
|
|
20240605,113100,287971787,796,796,797,796,802
|
|
20240605,113000,287333393,797,797,797,797,312
|
|
20240605,112900,287084729,797,797,797,797,12
|
|
20240605,112800,287075165,796,797,797,796,2088
|
|
20240605,112700,285412029,797,797,797,797,13
|
|
20240605,112600,285401668,796,796,796,796,0
|
|
20240605,112500,285401668,796,796,796,796,0
|
|
20240605,112400,285401668,796,796,796,796,7223
|
|
20240605,112300,279652160,795,796,796,795,2284
|
|
20240605,112200,277834106,796,796,796,796,158
|
|
20240605,112100,277708338,797,797,797,797,76
|
|
20240605,112000,277647766,796,796,796,796,500
|
|
20240605,111900,277249766,797,797,797,797,0
|
|
20240605,111800,277249766,797,797,797,797,12
|
|
20240605,111700,277240202,797,797,797,797,2
|
|
20240605,111600,277238608,797,797,797,797,0
|
|
20240605,111500,277238608,797,797,797,797,0
|
|
20240605,111400,277238608,797,797,797,797,5
|
|
20240605,111300,277234623,797,797,797,797,0
|
|
20240605,111200,277234623,797,796,797,796,330
|
|
20240605,111100,276971643,797,797,797,797,2
|
|
20240605,111000,276970049,796,796,796,796,100
|
|
20240605,110900,276890449,797,797,797,797,393
|
|
20240605,110800,276577228,797,797,797,797,500
|
|
20240605,110700,276178728,798,798,798,798,0
|
|
20240605,110600,276178728,798,798,798,798,13
|
|
20240605,110500,276168354,798,798,798,798,1
|
|
20240605,110400,276167556,797,797,797,797,4447
|
|
20240605,110300,272623297,797,797,797,797,4
|
|
20240605,110200,272620109,795,796,796,795,2267
|
|
20240605,110100,270817831,797,797,797,797,0
|
|
20240605,110000,270817831,797,797,797,797,91
|
|
20240605,105900,270745304,797,796,797,795,28
|
|
20240605,105800,270723038,795,797,797,795,71
|
|
20240605,105700,270666453,797,797,797,797,108
|
|
20240605,105600,270580377,797,795,798,795,2755
|
|
20240605,105500,268390125,796,796,796,796,1455
|
|
20240605,105400,267231945,797,797,797,797,19
|
|
20240605,105300,267216802,797,797,797,797,1375
|
|
20240605,105200,266120927,797,797,797,797,10
|
|
20240605,105100,266112957,797,798,798,797,1071
|
|
20240605,105000,265259367,797,797,797,797,0
|
|
20240605,104900,265259367,797,797,798,797,4986
|
|
20240605,104800,261285486,797,797,797,797,52
|
|
20240605,104700,261244042,797,797,797,797,17
|
|
20240605,104600,261230493,797,797,797,797,64
|
|
20240605,104500,261179485,797,797,797,797,116
|
|
20240605,104400,261087033,797,797,797,797,1804
|
|
20240605,104300,259649245,797,797,797,797,2226
|
|
20240605,104200,257875123,797,797,797,797,0
|
|
20240605,104100,257875123,797,795,797,795,37
|
|
20240605,104000,257845702,795,795,795,795,2966
|
|
20240605,103900,255487732,797,797,797,797,10
|
|
20240605,103800,255479762,795,797,797,795,1220
|
|
20240605,103700,254509289,797,797,797,797,0
|
|
20240605,103600,254509289,797,797,797,797,0
|
|
20240605,103500,254509289,797,797,797,796,422
|
|
20240605,103400,254173354,796,797,797,796,1004
|
|
20240605,103300,253374166,797,798,798,797,108
|
|
20240605,103200,253288089,798,798,798,798,0
|
|
20240605,103100,253288089,798,798,798,798,10
|
|
20240605,103000,253280109,798,798,798,796,52
|
|
20240605,102900,253238640,798,797,798,797,289
|
|
20240605,102800,253008218,797,798,798,797,610
|
|
20240605,102700,252521698,798,798,798,798,0
|
|
20240605,102600,252521698,798,797,798,797,662
|
|
20240605,102500,251993922,796,796,796,796,0
|
|
20240605,102400,251993922,796,796,796,796,0
|
|
20240605,102300,251993922,796,796,796,796,10
|
|
20240605,102200,251985962,795,795,795,795,1300
|
|
20240605,102100,250952462,798,798,798,795,70
|
|
20240605,102000,250896628,798,798,798,798,15
|
|
20240605,101900,250884658,798,795,798,793,8393
|
|
20240605,101800,244223888,794,796,797,794,16900
|
|
20240605,101700,230789373,798,798,798,798,74
|
|
20240605,101600,230730321,798,798,798,798,0
|
|
20240605,101500,230730321,798,799,799,798,14
|
|
20240605,101400,230719138,798,796,798,796,1516
|
|
20240605,101300,229509374,798,796,798,796,7
|
|
20240605,101200,229503800,796,796,796,796,4
|
|
20240605,101100,229500616,796,796,796,796,1001
|
|
20240605,101000,228703820,796,796,796,796,2
|
|
20240605,100900,228702228,798,798,798,798,0
|
|
20240605,100800,228702228,798,795,798,795,1590
|
|
20240605,100700,227438169,798,798,798,798,0
|
|
20240605,100600,227438169,798,797,798,797,635
|
|
20240605,100500,226931469,797,795,797,795,731
|
|
20240605,100400,226349818,797,797,797,795,1954
|
|
20240605,100300,224794429,797,798,798,797,555
|
|
20240605,100200,224351590,798,798,798,796,1327
|
|
20240605,100100,223292646,797,798,798,797,36
|
|
20240605,100000,223263929,798,795,799,795,205
|
|
20240605,095900,223100802,795,794,795,793,1023
|
|
20240605,095800,222288732,794,792,794,792,3217
|
|
20240605,095700,219738812,793,794,794,792,6056
|
|
20240605,095600,214938804,794,795,795,794,4767
|
|
20240605,095500,211152480,798,799,799,798,232
|
|
20240605,095400,210967317,799,799,799,799,0
|
|
20240605,095300,210967317,799,794,799,794,3131
|
|
20240605,095200,208481268,793,796,799,793,5395
|
|
20240605,095100,204191152,799,799,799,796,326
|
|
20240605,095000,203930750,800,800,800,796,10007
|
|
20240605,094900,195950571,800,800,800,796,2819
|
|
20240605,094800,193706407,800,799,800,797,2445
|
|
20240605,094700,191753391,798,799,799,798,3231
|
|
20240605,094600,189173942,798,799,799,798,1001
|
|
20240605,094500,188374144,800,798,800,797,1495
|
|
20240605,094400,187182526,800,800,800,798,1304
|
|
20240605,094300,186141759,800,800,800,800,1
|
|
20240605,094200,186140959,799,799,799,799,131
|
|
20240605,094100,186036290,800,799,800,799,124
|
|
20240605,094000,185937108,799,799,799,799,378
|
|
20240605,093900,185635086,800,799,800,799,1388
|
|
20240605,093800,184526045,799,798,799,798,2392
|
|
20240605,093700,182615133,798,798,798,798,0
|
|
20240605,093600,182615133,798,797,798,797,3622
|
|
20240605,093500,179724793,797,798,798,797,72
|
|
20240605,093400,179667347,798,797,798,797,1252
|
|
20240605,093300,178669497,797,798,798,797,23
|
|
20240605,093200,178651163,798,798,798,797,4748
|
|
20240605,093100,174866984,797,797,798,797,4105
|
|
20240605,093000,171595298,797,797,797,797,1270
|
|
20240605,092900,170583108,796,799,799,791,51856
|
|
20240605,092800,129512909,799,798,799,797,5196
|
|
20240605,092700,125371592,798,800,800,798,441
|
|
20240605,092600,125019603,800,800,800,800,1006
|
|
20240605,092500,124214803,799,800,800,799,382
|
|
20240605,092400,123909204,800,800,800,800,294
|
|
20240605,092300,123674004,800,797,800,797,2069
|
|
20240605,092200,122023955,797,796,797,796,216
|
|
20240605,092100,121852018,795,796,797,795,5115
|
|
20240605,092000,117781888,796,799,799,795,17094
|
|
20240605,091900,104186735,799,799,799,799,116
|
|
20240605,091800,104094051,799,797,799,796,10693
|
|
20240605,091700,95569082,797,799,800,797,10966
|
|
20240605,091600,86818074,799,800,800,799,631
|
|
20240605,091500,86313855,800,800,800,797,11532
|
|
20240605,091400,77111307,801,801,801,800,11653
|
|
20240605,091300,67786443,804,802,804,800,18735
|
|
20240605,091200,52778781,801,805,805,801,7844
|
|
20240605,091100,46492331,805,802,808,801,14886
|
|
20240605,091000,34545211,801,801,801,801,1280
|
|
20240605,090900,33519931,801,798,801,798,3767
|
|
20240605,090800,30509253,798,799,799,797,3903
|
|
20240605,090700,27393437,800,801,801,800,1936
|
|
20240605,090600,25844578,800,800,800,799,4593
|
|
20240605,090500,22173021,800,799,801,799,1012
|
|
20240605,090400,21363421,799,800,801,799,1723
|
|
20240605,090300,19984038,800,801,801,798,29
|
|
20240605,090200,19960817,801,802,802,801,68
|
|
20240605,090100,19906283,803,796,803,796,6502
|
|
20240605,090000,14730677,796,800,800,796,17061
|