606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190300,904114217,736,736,736,736,7598
|
|
20240619,190200,904114217,736,736,736,736,0
|
|
20240619,190100,904114217,736,736,736,736,0
|
|
20240619,190000,904114217,736,736,736,736,0
|
|
20240619,185900,904114217,736,736,736,736,0
|
|
20240619,185800,904114217,736,736,736,736,0
|
|
20240619,185700,904114217,736,736,736,736,0
|
|
20240619,185600,904114217,736,736,736,736,0
|
|
20240619,185500,904114217,736,736,736,736,0
|
|
20240619,185400,904114217,736,736,736,736,0
|
|
20240619,185300,904114217,736,736,736,736,0
|
|
20240619,185200,904114217,736,736,736,736,0
|
|
20240619,185100,904114217,736,736,736,736,0
|
|
20240619,185000,904114217,736,736,736,736,0
|
|
20240619,184900,904114217,736,736,736,736,0
|
|
20240619,184800,904114217,736,736,736,736,0
|
|
20240619,184700,904114217,736,736,736,736,0
|
|
20240619,184600,904114217,736,736,736,736,0
|
|
20240619,184500,904114217,736,736,736,736,0
|
|
20240619,184400,904114217,736,736,736,736,0
|
|
20240619,184300,904114217,736,736,736,736,0
|
|
20240619,184200,904114217,736,736,736,736,0
|
|
20240619,184100,904114217,736,736,736,736,0
|
|
20240619,184000,904114217,736,736,736,736,0
|
|
20240619,183900,904114217,736,736,736,736,0
|
|
20240619,183800,904114217,736,736,736,736,0
|
|
20240619,183700,904114217,736,736,736,736,0
|
|
20240619,183600,904114217,736,736,736,736,0
|
|
20240619,183500,904114217,736,736,736,736,0
|
|
20240619,183400,904114217,736,736,736,736,0
|
|
20240619,183300,904114217,736,736,736,736,7598
|
|
20240619,183200,904114217,736,736,736,736,0
|
|
20240619,183100,904114217,736,736,736,736,0
|
|
20240619,183000,904114217,736,736,736,736,0
|
|
20240619,182900,904114217,736,736,736,736,0
|
|
20240619,182800,904114217,736,736,736,736,0
|
|
20240619,182700,904114217,736,736,736,736,0
|
|
20240619,182600,904114217,736,736,736,736,0
|
|
20240619,182500,904114217,736,736,736,736,0
|
|
20240619,182400,904114217,736,736,736,736,0
|
|
20240619,182300,904114217,736,736,736,736,0
|
|
20240619,182200,904114217,736,736,736,736,0
|
|
20240619,182100,904114217,736,736,736,736,0
|
|
20240619,182000,904114217,736,736,736,736,0
|
|
20240619,181900,904114217,736,736,736,736,0
|
|
20240619,181800,904114217,736,736,736,736,0
|
|
20240619,181700,904114217,736,736,736,736,0
|
|
20240619,181600,904114217,736,736,736,736,0
|
|
20240619,181500,904114217,736,736,736,736,0
|
|
20240619,181400,904114217,736,736,736,736,0
|
|
20240619,181300,904114217,736,736,736,736,0
|
|
20240619,181200,904114217,736,736,736,736,0
|
|
20240619,181100,904114217,736,736,736,736,0
|
|
20240619,181000,904114217,736,736,736,736,0
|
|
20240619,180900,904114217,736,736,736,736,0
|
|
20240619,180800,904114217,736,736,736,736,0
|
|
20240619,180700,904114217,736,736,736,736,0
|
|
20240619,180600,904114217,736,736,736,736,0
|
|
20240619,180500,904114217,736,736,736,736,0
|
|
20240619,180400,904114217,736,736,736,736,0
|
|
20240619,180300,904114217,736,736,736,736,7598
|
|
20240619,180200,904114217,736,736,736,736,0
|
|
20240619,180100,904114217,736,736,736,736,0
|
|
20240619,180000,904114217,736,736,736,736,0
|
|
20240619,175900,904114217,736,736,736,736,0
|
|
20240619,175800,904114217,736,736,736,736,0
|
|
20240619,175700,904114217,736,736,736,736,0
|
|
20240619,175600,904114217,736,736,736,736,0
|
|
20240619,175500,904114217,736,736,736,736,0
|
|
20240619,175400,904114217,736,736,736,736,0
|
|
20240619,175300,904114217,736,736,736,736,0
|
|
20240619,175200,904114217,736,736,736,736,0
|
|
20240619,175100,904114217,736,736,736,736,0
|
|
20240619,175000,904114217,736,736,736,736,0
|
|
20240619,174900,904114217,736,736,736,736,0
|
|
20240619,174800,904114217,736,736,736,736,0
|
|
20240619,174700,904114217,736,736,736,736,0
|
|
20240619,174600,904114217,736,736,736,736,0
|
|
20240619,174500,904114217,736,736,736,736,0
|
|
20240619,174400,904114217,736,736,736,736,0
|
|
20240619,174300,904114217,736,736,736,736,0
|
|
20240619,174200,904114217,736,736,736,736,0
|
|
20240619,174100,904114217,736,736,736,736,0
|
|
20240619,174000,904114217,736,736,736,736,0
|
|
20240619,173900,904114217,736,736,736,736,0
|
|
20240619,173800,904114217,736,736,736,736,0
|
|
20240619,173700,904114217,736,736,736,736,0
|
|
20240619,173600,904114217,736,736,736,736,0
|
|
20240619,173500,904114217,736,736,736,736,0
|
|
20240619,173400,904114217,736,736,736,736,0
|
|
20240619,173300,904114217,736,736,736,736,7598
|
|
20240619,173200,904114217,736,736,736,736,0
|
|
20240619,173100,904114217,736,736,736,736,0
|
|
20240619,173000,904114217,736,736,736,736,0
|
|
20240619,172900,904114217,736,736,736,736,0
|
|
20240619,172800,904114217,736,736,736,736,0
|
|
20240619,172700,904114217,736,736,736,736,0
|
|
20240619,172600,904114217,736,736,736,736,0
|
|
20240619,172500,904114217,736,736,736,736,0
|
|
20240619,172400,904114217,736,736,736,736,0
|
|
20240619,172300,904114217,736,736,736,736,0
|
|
20240619,172200,904114217,736,736,736,736,0
|
|
20240619,172100,904114217,736,736,736,736,0
|
|
20240619,172000,904114217,736,736,736,736,0
|
|
20240619,171900,904114217,736,736,736,736,0
|
|
20240619,171800,904114217,736,736,736,736,0
|
|
20240619,171700,904114217,736,736,736,736,0
|
|
20240619,171600,904114217,736,736,736,736,0
|
|
20240619,171500,904114217,736,736,736,736,0
|
|
20240619,171400,904114217,736,736,736,736,0
|
|
20240619,171300,904114217,736,736,736,736,0
|
|
20240619,171200,904114217,736,736,736,736,0
|
|
20240619,171100,904114217,736,736,736,736,0
|
|
20240619,171000,904114217,736,736,736,736,0
|
|
20240619,170900,904114217,736,736,736,736,0
|
|
20240619,170800,904114217,736,736,736,736,0
|
|
20240619,170700,904114217,736,736,736,736,0
|
|
20240619,170600,904114217,736,736,736,736,0
|
|
20240619,170500,904114217,736,736,736,736,0
|
|
20240619,170400,904114217,736,736,736,736,0
|
|
20240619,170300,904114217,736,736,736,736,7598
|
|
20240619,170200,904114217,736,736,736,736,0
|
|
20240619,170100,904114217,736,736,736,736,0
|
|
20240619,170000,904114217,736,736,736,736,0
|
|
20240619,165900,904114217,736,736,736,736,0
|
|
20240619,165800,904114217,736,736,736,736,0
|
|
20240619,165700,904114217,736,736,736,736,0
|
|
20240619,165600,904114217,736,736,736,736,0
|
|
20240619,165500,904114217,736,736,736,736,0
|
|
20240619,165400,904114217,736,736,736,736,0
|
|
20240619,165300,904114217,736,736,736,736,0
|
|
20240619,165200,904114217,736,736,736,736,0
|
|
20240619,165100,904114217,736,736,736,736,0
|
|
20240619,165000,904114217,736,736,736,736,0
|
|
20240619,164900,904114217,736,736,736,736,0
|
|
20240619,164800,904114217,736,736,736,736,0
|
|
20240619,164700,904114217,736,736,736,736,0
|
|
20240619,164600,904114217,736,736,736,736,0
|
|
20240619,164500,904114217,736,736,736,736,0
|
|
20240619,164400,904114217,736,736,736,736,0
|
|
20240619,164300,904114217,736,736,736,736,0
|
|
20240619,164200,904114217,736,736,736,736,0
|
|
20240619,164100,904114217,736,736,736,736,0
|
|
20240619,164000,904114217,736,736,736,736,0
|
|
20240619,163900,904114217,736,736,736,736,0
|
|
20240619,163800,904114217,736,736,736,736,0
|
|
20240619,163700,904114217,736,736,736,736,0
|
|
20240619,163600,904114217,736,736,736,736,0
|
|
20240619,163500,904114217,736,736,736,736,0
|
|
20240619,163400,904114217,736,736,736,736,0
|
|
20240619,163300,904114217,736,736,736,736,7598
|
|
20240619,163200,904114217,736,736,736,736,0
|
|
20240619,163100,904114217,736,736,736,736,0
|
|
20240619,163000,904114217,736,736,736,736,0
|
|
20240619,162900,904114217,736,736,736,736,0
|
|
20240619,162800,904114217,736,736,736,736,0
|
|
20240619,162700,904114217,736,736,736,736,0
|
|
20240619,162600,904114217,736,736,736,736,0
|
|
20240619,162500,904114217,736,736,736,736,0
|
|
20240619,162400,904114217,736,736,736,736,0
|
|
20240619,162300,904114217,736,736,736,736,0
|
|
20240619,162200,904114217,736,736,736,736,0
|
|
20240619,162100,904114217,736,736,736,736,0
|
|
20240619,162000,904114217,736,736,736,736,0
|
|
20240619,161900,904114217,736,736,736,736,0
|
|
20240619,161800,904114217,736,736,736,736,0
|
|
20240619,161700,904114217,736,736,736,736,0
|
|
20240619,161600,904114217,736,736,736,736,0
|
|
20240619,161500,904114217,736,736,736,736,0
|
|
20240619,161400,904114217,736,736,736,736,0
|
|
20240619,161300,904114217,736,736,736,736,0
|
|
20240619,161200,904114217,736,736,736,736,0
|
|
20240619,161100,904114217,736,736,736,736,0
|
|
20240619,161000,904114217,736,736,736,736,0
|
|
20240619,160900,904114217,736,736,736,736,0
|
|
20240619,160800,904114217,736,736,736,736,0
|
|
20240619,160700,904114217,736,736,736,736,0
|
|
20240619,160600,904114217,736,736,736,736,0
|
|
20240619,160500,904114217,736,736,736,736,0
|
|
20240619,160400,904114217,736,736,736,736,0
|
|
20240619,160300,904114217,736,736,736,736,7598
|
|
20240619,160200,904114217,736,736,736,736,0
|
|
20240619,160100,904114217,736,736,736,736,0
|
|
20240619,160000,904114217,736,736,736,736,0
|
|
20240619,155900,904114217,736,736,736,736,0
|
|
20240619,155800,904114217,736,736,736,736,0
|
|
20240619,155700,904114217,736,736,736,736,0
|
|
20240619,155600,904114217,736,736,736,736,0
|
|
20240619,155500,904114217,736,736,736,736,0
|
|
20240619,155400,904114217,736,736,736,736,0
|
|
20240619,155300,904114217,736,736,736,736,0
|
|
20240619,155200,904114217,736,736,736,736,0
|
|
20240619,155100,904114217,736,736,736,736,0
|
|
20240619,155000,904114217,736,736,736,736,0
|
|
20240619,154900,904114217,736,736,736,736,0
|
|
20240619,154800,904114217,736,736,736,736,0
|
|
20240619,154700,904114217,736,736,736,736,0
|
|
20240619,154600,904114217,736,736,736,736,0
|
|
20240619,154500,904114217,736,736,736,736,0
|
|
20240619,154400,904114217,736,736,736,736,0
|
|
20240619,154300,904114217,736,736,736,736,0
|
|
20240619,154200,904114217,736,736,736,736,0
|
|
20240619,154100,904114217,736,736,736,736,0
|
|
20240619,154000,904114217,736,736,736,736,0
|
|
20240619,153900,904114217,736,736,736,736,0
|
|
20240619,153800,904114217,736,736,736,736,0
|
|
20240619,153700,904114217,736,736,736,736,0
|
|
20240619,153600,904114217,736,736,736,736,0
|
|
20240619,153500,904114217,736,736,736,736,0
|
|
20240619,153400,904114217,736,736,736,736,0
|
|
20240619,153300,904114217,736,736,736,736,7598
|
|
20240619,153200,904114217,736,736,736,736,0
|
|
20240619,153100,904114217,736,736,736,736,0
|
|
20240619,153000,904114217,736,736,736,736,7598
|
|
20240619,152900,898522089,736,736,736,736,0
|
|
20240619,152800,898522089,736,736,736,736,0
|
|
20240619,152700,898522089,736,736,736,736,0
|
|
20240619,152600,898522089,736,736,736,736,0
|
|
20240619,152500,898522089,736,736,736,736,0
|
|
20240619,152400,898522089,736,736,736,736,0
|
|
20240619,152300,898522089,736,736,736,736,0
|
|
20240619,152200,898522089,736,736,736,736,0
|
|
20240619,152100,898522089,736,736,736,736,0
|
|
20240619,152000,898522089,736,736,736,736,0
|
|
20240619,151900,898522089,736,736,738,736,1463
|
|
20240619,151800,897443313,738,738,738,738,30
|
|
20240619,151700,897421173,736,737,738,736,2439
|
|
20240619,151600,895626051,737,737,737,736,5537
|
|
20240619,151500,891546718,737,735,737,735,2365
|
|
20240619,151400,889805395,735,733,735,733,21014
|
|
20240619,151300,874397160,733,734,734,733,7319
|
|
20240619,151200,869030668,734,734,734,733,968
|
|
20240619,151100,868320158,735,735,735,734,14
|
|
20240619,151000,868309869,735,735,735,735,7
|
|
20240619,150900,868304724,735,735,735,734,7643
|
|
20240619,150800,862690922,735,736,736,735,2423
|
|
20240619,150700,860907595,736,735,736,735,495
|
|
20240619,150600,860543693,734,735,735,734,119
|
|
20240619,150500,860456336,733,733,733,733,2
|
|
20240619,150400,860454870,733,736,736,730,14155
|
|
20240619,150300,850104941,738,738,738,738,12
|
|
20240619,150200,850096085,738,738,738,732,3420
|
|
20240619,150100,847575637,737,735,737,729,26624
|
|
20240619,150000,828102664,735,738,739,735,8785
|
|
20240619,145900,821622683,737,734,738,734,1971
|
|
20240619,145800,820169473,734,738,738,734,1870
|
|
20240619,145700,818795516,738,738,738,738,150
|
|
20240619,145600,818684816,738,738,738,738,28
|
|
20240619,145500,818664152,738,738,738,730,10004
|
|
20240619,145400,811336624,739,738,739,738,1388
|
|
20240619,145300,810311229,735,737,737,733,2636
|
|
20240619,145200,808373936,737,738,738,737,12
|
|
20240619,145100,808365090,737,737,737,735,10082
|
|
20240619,145000,800943411,736,737,737,736,203
|
|
20240619,144900,800793802,737,737,737,736,202
|
|
20240619,144800,800645047,736,738,738,736,12793
|
|
20240619,144700,791226463,737,739,739,737,669
|
|
20240619,144600,790732238,736,735,736,735,904
|
|
20240619,144500,790067686,734,738,739,730,66402
|
|
20240619,144400,741403154,740,740,740,740,64
|
|
20240619,144300,741355794,738,740,740,738,6006
|
|
20240619,144200,736919893,739,740,740,739,20
|
|
20240619,144100,736905103,738,738,738,738,307
|
|
20240619,144000,736678537,738,738,738,738,0
|
|
20240619,143900,736678537,738,739,740,738,5106
|
|
20240619,143800,732909651,740,739,740,738,9230
|
|
20240619,143700,726096996,739,740,740,739,197
|
|
20240619,143600,725951403,740,739,740,738,13171
|
|
20240619,143500,716225620,739,739,739,739,0
|
|
20240619,143400,716225620,739,741,741,739,25127
|
|
20240619,143300,697655567,741,741,741,740,981
|
|
20240619,143200,696929053,741,741,741,740,699
|
|
20240619,143100,696411486,740,741,741,740,1030
|
|
20240619,143000,695649256,740,740,740,740,1147
|
|
20240619,142900,694800476,740,740,740,740,2643
|
|
20240619,142800,692844656,740,740,740,740,0
|
|
20240619,142700,692844656,740,740,740,740,7804
|
|
20240619,142600,687069696,739,739,739,739,0
|
|
20240619,142500,687069696,739,740,740,739,1000
|
|
20240619,142400,686330596,739,739,739,739,2756
|
|
20240619,142300,684293912,739,739,739,739,641
|
|
20240619,142200,683820213,739,739,739,739,6201
|
|
20240619,142100,679237674,740,740,740,740,74
|
|
20240619,142000,679182914,740,741,741,740,2457
|
|
20240619,141900,677364318,740,740,740,740,0
|
|
20240619,141800,677364318,740,742,742,740,11200
|
|
20240619,141700,669075242,742,743,743,742,427
|
|
20240619,141600,668758208,740,741,741,740,15578
|
|
20240619,141500,657229958,740,743,743,740,17351
|
|
20240619,141400,644379302,741,741,741,741,0
|
|
20240619,141300,644379302,741,741,741,741,50
|
|
20240619,141200,644342252,741,744,744,741,11817
|
|
20240619,141100,635572029,742,742,742,742,0
|
|
20240619,141000,635572029,742,742,742,742,0
|
|
20240619,140900,635572029,742,742,742,742,0
|
|
20240619,140800,635572029,742,742,742,742,0
|
|
20240619,140700,635572029,742,742,743,742,2800
|
|
20240619,140600,633494427,742,745,745,742,78
|
|
20240619,140500,633436329,740,744,745,740,34969
|
|
20240619,140400,607514824,745,745,745,745,410
|
|
20240619,140300,607209374,745,745,745,745,1878
|
|
20240619,140200,605810264,745,745,745,745,33
|
|
20240619,140100,605785679,743,744,744,743,3000
|
|
20240619,140000,603555045,745,745,745,745,5856
|
|
20240619,135900,599192325,745,745,745,745,35
|
|
20240619,135800,599166250,745,745,745,745,70
|
|
20240619,135700,599114100,745,745,745,745,6602
|
|
20240619,135600,594195610,745,745,745,745,4848
|
|
20240619,135500,590583850,745,745,745,745,2504
|
|
20240619,135400,588718370,746,745,746,745,804
|
|
20240619,135300,588119389,745,745,745,745,2600
|
|
20240619,135200,586182389,745,745,745,745,20495
|
|
20240619,135100,570913614,745,745,745,745,1209
|
|
20240619,135000,570012909,744,745,745,744,4469
|
|
20240619,134900,566687968,745,745,745,745,3983
|
|
20240619,134800,563720633,745,746,746,745,3104
|
|
20240619,134700,561408143,746,745,746,745,11
|
|
20240619,134600,561399938,746,746,747,745,9499
|
|
20240619,134500,554321353,747,747,747,746,2883
|
|
20240619,134400,552168534,747,745,747,745,313
|
|
20240619,134300,551935339,745,746,747,745,6714
|
|
20240619,134200,546932685,746,747,747,746,3202
|
|
20240619,134100,544543987,747,747,747,747,297
|
|
20240619,134000,544322128,747,747,747,746,6108
|
|
20240619,133900,539765364,746,747,747,746,3800
|
|
20240619,133800,536929730,747,747,748,747,705
|
|
20240619,133700,536403091,747,747,747,747,0
|
|
20240619,133600,536403091,747,747,747,747,865
|
|
20240619,133500,535756936,748,748,748,748,24
|
|
20240619,133400,535738984,748,748,748,748,4
|
|
20240619,133300,535735992,748,748,748,748,162
|
|
20240619,133200,535614816,748,748,748,748,0
|
|
20240619,133100,535614816,748,748,748,748,99
|
|
20240619,133000,535540764,748,748,748,747,2338
|
|
20240619,132900,533791970,747,747,747,747,0
|
|
20240619,132800,533791970,747,748,748,747,10000
|
|
20240619,132700,526316148,749,749,749,749,43
|
|
20240619,132600,526283941,749,750,750,749,161
|
|
20240619,132500,526163292,750,750,750,750,304
|
|
20240619,132400,525935292,746,746,746,746,44
|
|
20240619,132300,525902468,750,748,750,745,1262
|
|
20240619,132200,524960052,750,750,750,749,639
|
|
20240619,132100,524481437,750,750,750,750,700
|
|
20240619,132000,523956437,750,750,750,750,10357
|
|
20240619,131900,516188687,750,749,750,749,713
|
|
20240619,131800,515654645,749,745,749,744,6659
|
|
20240619,131700,510700134,744,745,745,744,290
|
|
20240619,131600,510484344,744,744,744,744,0
|
|
20240619,131500,510484344,744,748,748,744,63409
|
|
20240619,131400,463202402,748,748,748,748,2867
|
|
20240619,131300,461057886,749,749,749,749,17
|
|
20240619,131200,461045153,750,750,750,750,0
|
|
20240619,131100,461045153,750,750,750,749,12
|
|
20240619,131000,461036154,750,748,750,748,421
|
|
20240619,130900,460720500,749,749,749,749,50
|
|
20240619,130800,460683050,750,749,750,749,810
|
|
20240619,130700,460076350,749,749,749,749,20
|
|
20240619,130600,460061370,750,749,750,749,853
|
|
20240619,130500,459421630,750,750,750,750,0
|
|
20240619,130400,459421630,750,750,750,750,0
|
|
20240619,130300,459421630,750,750,750,750,2041
|
|
20240619,130200,457890880,750,750,750,750,40
|
|
20240619,130100,457860880,750,749,750,749,269
|
|
20240619,130000,457659131,749,750,750,749,933
|
|
20240619,125900,456959387,750,749,750,749,101
|
|
20240619,125800,456883737,749,749,749,749,1340
|
|
20240619,125700,455880077,748,748,749,748,398
|
|
20240619,125600,455582219,748,749,749,748,309
|
|
20240619,125500,455350878,748,749,749,748,220
|
|
20240619,125400,455186307,748,748,748,748,23
|
|
20240619,125300,455169103,748,748,748,748,2173
|
|
20240619,125200,453543699,748,749,749,748,900
|
|
20240619,125100,452869999,748,749,749,748,920
|
|
20240619,125000,452181139,749,749,749,749,909
|
|
20240619,124900,451500298,749,749,749,749,155
|
|
20240619,124800,451384203,749,749,749,749,210
|
|
20240619,124700,451226913,748,748,748,748,1733
|
|
20240619,124600,449930629,748,748,748,748,1465
|
|
20240619,124500,448834809,748,750,750,748,9416
|
|
20240619,124400,441787148,751,751,751,751,420
|
|
20240619,124300,441471728,751,751,751,751,30
|
|
20240619,124200,441449198,751,751,751,751,3827
|
|
20240619,124100,438575121,751,751,751,751,1001
|
|
20240619,124000,437823370,751,751,751,751,34
|
|
20240619,123900,437797836,750,750,750,750,1
|
|
20240619,123800,437797086,751,751,751,751,5000
|
|
20240619,123700,434042086,750,750,750,750,0
|
|
20240619,123600,434042086,750,751,751,750,187
|
|
20240619,123500,433901749,749,749,749,749,0
|
|
20240619,123400,433901749,749,749,749,749,0
|
|
20240619,123300,433901749,749,749,749,749,0
|
|
20240619,123200,433901749,749,749,749,749,967
|
|
20240619,123100,433177466,749,750,750,749,3233
|
|
20240619,123000,430754745,751,751,751,751,20
|
|
20240619,122900,430739725,751,750,751,750,666
|
|
20240619,122800,430239560,750,751,751,750,867
|
|
20240619,122700,429589306,751,751,751,751,1016
|
|
20240619,122600,428826290,751,751,751,751,17
|
|
20240619,122500,428813523,751,751,751,751,10
|
|
20240619,122400,428806013,752,752,752,752,1512
|
|
20240619,122300,427668989,750,750,750,750,584
|
|
20240619,122200,427230989,750,750,750,750,1
|
|
20240619,122100,427230239,748,750,750,748,2030
|
|
20240619,122000,425707799,750,750,750,750,1
|
|
20240619,121900,425707049,749,749,749,749,158
|
|
20240619,121800,425588707,749,749,749,749,20
|
|
20240619,121700,425573727,749,748,749,747,10759
|
|
20240619,121600,417524870,748,748,748,748,730
|
|
20240619,121500,416978830,748,748,748,748,421
|
|
20240619,121400,416663922,748,748,748,748,224
|
|
20240619,121300,416496370,748,748,748,748,5104
|
|
20240619,121200,412678578,748,748,748,748,251
|
|
20240619,121100,412490830,748,748,748,748,21
|
|
20240619,121000,412475122,748,748,748,748,2211
|
|
20240619,120900,410821294,748,748,748,748,21
|
|
20240619,120800,410805586,748,748,748,748,105
|
|
20240619,120700,410727046,748,748,748,748,246
|
|
20240619,120600,410543038,748,748,748,748,4298
|
|
20240619,120500,407328134,748,748,748,748,1901
|
|
20240619,120400,405906186,747,748,748,747,1100
|
|
20240619,120300,405084383,748,749,749,748,4294
|
|
20240619,120200,401871471,748,748,749,748,116
|
|
20240619,120100,401784701,748,748,749,748,2788
|
|
20240619,120000,399699225,749,749,749,749,101
|
|
20240619,115900,399623576,749,749,749,749,32
|
|
20240619,115800,399599608,749,750,750,749,319
|
|
20240619,115700,399360670,750,749,750,748,79
|
|
20240619,115600,399301536,749,750,750,749,2903
|
|
20240619,115500,397125423,750,752,752,749,33166
|
|
20240619,115400,372243424,752,753,753,752,905
|
|
20240619,115300,371562314,753,753,753,752,1839
|
|
20240619,115200,370178086,753,753,753,753,30
|
|
20240619,115100,370155496,753,753,753,753,31
|
|
20240619,115000,370132153,753,753,753,753,0
|
|
20240619,114900,370132153,753,753,753,753,503
|
|
20240619,114800,369753394,753,753,753,753,350
|
|
20240619,114700,369489844,751,751,753,751,1275
|
|
20240619,114600,368532317,751,752,752,751,6970
|
|
20240619,114500,363295726,753,754,754,752,14936
|
|
20240619,114400,352053818,754,753,754,753,1017
|
|
20240619,114300,351287014,753,754,754,753,2000
|
|
20240619,114200,349780011,753,753,753,753,0
|
|
20240619,114100,349780011,753,755,755,753,561
|
|
20240619,114000,349357576,755,753,755,752,1010
|
|
20240619,113900,348597927,755,755,755,755,51
|
|
20240619,113800,348559422,752,754,755,752,8945
|
|
20240619,113700,341826361,754,754,754,754,1076
|
|
20240619,113600,341015057,754,755,756,754,5270
|
|
20240619,113500,337040999,755,756,756,754,18910
|
|
20240619,113400,322763961,756,755,756,755,2301
|
|
20240619,113300,321026705,756,756,756,756,108
|
|
20240619,113200,320945057,757,757,757,757,5
|
|
20240619,113100,320941272,755,754,755,754,876
|
|
20240619,113000,320280721,754,755,755,754,366
|
|
20240619,112900,320004691,755,757,757,755,5482
|
|
20240619,112800,315865739,755,757,757,755,2121
|
|
20240619,112700,314263016,757,757,757,757,14
|
|
20240619,112600,314252418,756,756,756,755,1171
|
|
20240619,112500,313367892,757,757,757,757,84
|
|
20240619,112400,313304304,757,757,757,757,7
|
|
20240619,112300,313299005,757,757,757,757,3742
|
|
20240619,112200,310466311,757,757,757,757,20
|
|
20240619,112100,310451171,757,759,759,757,10001
|
|
20240619,112000,302880412,759,759,759,759,60
|
|
20240619,111900,302834872,759,758,759,755,6747
|
|
20240619,111800,297735669,759,759,759,759,7
|
|
20240619,111700,297730356,757,757,757,756,5328
|
|
20240619,111600,293702305,758,759,759,758,210
|
|
20240619,111500,293542925,759,758,759,757,11467
|
|
20240619,111400,284860008,758,758,758,758,371
|
|
20240619,111300,284578790,758,758,758,758,60
|
|
20240619,111200,284533310,758,758,758,758,1001
|
|
20240619,111100,283774552,757,758,758,757,12927
|
|
20240619,111000,273984711,759,759,759,759,2851
|
|
20240619,110900,271820802,759,759,759,759,0
|
|
20240619,110800,271820802,759,759,759,759,0
|
|
20240619,110700,271820802,759,759,759,759,1
|
|
20240619,110600,271820043,759,759,759,759,0
|
|
20240619,110500,271820043,759,759,759,759,1622
|
|
20240619,110400,270588945,758,759,759,758,2011
|
|
20240619,110300,269064604,759,758,759,758,2534
|
|
20240619,110200,267141832,758,758,758,758,0
|
|
20240619,110100,267141832,758,759,759,758,6600
|
|
20240619,110000,262138932,759,759,759,759,1201
|
|
20240619,105900,261227373,759,759,759,759,727
|
|
20240619,105800,260675580,759,759,759,759,200
|
|
20240619,105700,260523780,758,758,759,758,603
|
|
20240619,105600,260066606,758,759,759,758,409
|
|
20240619,105500,259756531,759,759,759,759,47
|
|
20240619,105400,259720858,759,759,759,759,1283
|
|
20240619,105300,258747061,759,759,759,759,2853
|
|
20240619,105200,256581634,759,759,759,759,412
|
|
20240619,105100,256268926,759,760,760,759,290
|
|
20240619,105000,256048804,760,759,760,759,5006
|
|
20240619,104900,252244245,759,758,759,758,3005
|
|
20240619,104800,249964450,759,759,759,759,30
|
|
20240619,104700,249941680,759,760,760,759,3663
|
|
20240619,104600,247161462,760,760,760,760,0
|
|
20240619,104500,247161462,760,760,760,759,1066
|
|
20240619,104400,246352302,759,759,759,759,20
|
|
20240619,104300,246337122,759,759,759,759,7
|
|
20240619,104200,246331809,758,759,759,758,1559
|
|
20240619,104100,245149278,759,760,760,759,13689
|
|
20240619,104000,234757268,761,761,761,761,0
|
|
20240619,103900,234757268,761,761,761,761,1501
|
|
20240619,103800,233615007,761,761,761,761,0
|
|
20240619,103700,233615007,761,761,761,761,1
|
|
20240619,103600,233614246,759,760,760,759,11377
|
|
20240619,103500,224977251,760,760,760,759,1816
|
|
20240619,103400,223597092,760,761,761,760,1259
|
|
20240619,103300,222640161,761,761,761,761,521
|
|
20240619,103200,222243680,761,761,761,761,22
|
|
20240619,103100,222226938,761,760,761,760,2347
|
|
20240619,103000,220441854,761,761,761,761,1000
|
|
20240619,102900,219680854,761,762,763,760,17012
|
|
20240619,102800,206748686,762,762,762,762,153
|
|
20240619,102700,206632100,762,762,762,761,504
|
|
20240619,102600,206248472,762,763,763,762,202
|
|
20240619,102500,206094348,763,762,763,762,1114
|
|
20240619,102400,205245479,762,762,762,762,375
|
|
20240619,102300,204959729,762,762,762,762,104
|
|
20240619,102200,204880481,762,762,762,762,169
|
|
20240619,102100,204751703,761,761,761,761,0
|
|
20240619,102000,204751703,761,762,762,761,270
|
|
20240619,101900,204545994,762,762,762,762,33
|
|
20240619,101800,204520848,762,761,762,761,657
|
|
20240619,101700,204020869,761,761,761,761,1419
|
|
20240619,101600,202941010,761,761,761,761,1528
|
|
20240619,101500,201778202,761,761,761,761,30
|
|
20240619,101400,201755372,761,761,762,761,1621
|
|
20240619,101300,200521683,762,762,762,762,39
|
|
20240619,101200,200491965,762,763,763,762,110
|
|
20240619,101100,200408045,763,763,763,763,0
|
|
20240619,101000,200408045,763,763,763,761,1292
|
|
20240619,100900,199424561,763,763,763,763,105
|
|
20240619,100800,199344446,763,763,763,762,714
|
|
20240619,100700,198800364,761,762,762,761,3311
|
|
20240619,100600,196279660,764,764,764,763,110
|
|
20240619,100500,196195649,764,763,764,763,21
|
|
20240619,100400,196179610,764,764,764,762,1204
|
|
20240619,100300,195262154,761,763,763,761,3548
|
|
20240619,100200,192561811,765,765,765,765,1
|
|
20240619,100100,192561046,763,765,765,763,6761
|
|
20240619,100000,187402363,765,766,766,765,113
|
|
20240619,095900,187315848,766,766,766,766,208
|
|
20240619,095800,187156520,766,766,766,766,135
|
|
20240619,095700,187053110,766,766,766,766,49
|
|
20240619,095600,187015576,766,766,766,766,103
|
|
20240619,095500,186936678,766,765,766,765,10029
|
|
20240619,095400,179264464,765,765,765,765,39
|
|
20240619,095300,179234629,765,763,765,761,79
|
|
20240619,095200,179174389,765,765,765,765,2
|
|
20240619,095100,179172859,765,767,767,765,332
|
|
20240619,095000,178918279,767,764,767,764,23123
|
|
20240619,094900,161202541,765,761,765,760,17207
|
|
20240619,094800,148105140,760,761,762,760,17637
|
|
20240619,094700,134692296,762,762,762,762,1270
|
|
20240619,094600,133724556,761,761,761,761,0
|
|
20240619,094500,133724556,761,761,761,761,53
|
|
20240619,094400,133684223,760,761,761,760,6123
|
|
20240619,094300,129028524,761,761,761,761,827
|
|
20240619,094200,128399177,761,761,761,761,1853
|
|
20240619,094100,126989044,761,764,764,761,8213
|
|
20240619,094000,120738691,764,764,764,762,561
|
|
20240619,093900,120311087,764,764,764,764,220
|
|
20240619,093800,120143007,764,764,764,764,5
|
|
20240619,093700,120139187,761,761,761,761,1519
|
|
20240619,093600,118983228,764,761,764,761,947
|
|
20240619,093500,118262558,761,761,761,760,2317
|
|
20240619,093400,116500521,761,764,764,761,6182
|
|
20240619,093300,111796016,761,766,766,761,6960
|
|
20240619,093200,106490097,766,764,766,764,247
|
|
20240619,093100,106301387,762,762,762,762,655
|
|
20240619,093000,105802277,762,764,764,761,735
|
|
20240619,092900,105242185,764,764,764,764,1000
|
|
20240619,092800,104478185,767,767,767,761,1403
|
|
20240619,092700,103404172,767,767,767,761,13029
|
|
20240619,092600,93486249,762,767,767,762,10
|
|
20240619,092500,93478589,761,767,767,761,10109
|
|
20240619,092400,85775970,767,763,767,763,265
|
|
20240619,092300,85573767,768,768,768,768,4
|
|
20240619,092200,85570695,763,768,768,763,856
|
|
20240619,092100,84916095,765,767,767,765,100
|
|
20240619,092000,84839495,768,765,768,763,3133
|
|
20240619,091900,82447185,767,767,767,766,5062
|
|
20240619,091800,78564692,767,767,767,767,111
|
|
20240619,091700,78479555,766,766,766,765,5023
|
|
20240619,091600,74631985,764,765,766,763,3123
|
|
20240619,091500,72245926,765,765,765,762,10105
|
|
20240619,091400,64533924,766,766,766,766,1306
|
|
20240619,091300,63533528,766,766,766,766,157
|
|
20240619,091200,63413266,767,761,767,761,3964
|
|
20240619,091100,60391481,762,764,764,761,12691
|
|
20240619,091000,50717928,767,765,767,761,3520
|
|
20240619,090900,48032287,768,768,768,768,0
|
|
20240619,090800,48032287,768,767,768,764,6166
|
|
20240619,090700,43312860,768,768,769,768,16
|
|
20240619,090600,43300571,768,769,769,768,73
|
|
20240619,090500,43244489,769,768,769,767,1276
|
|
20240619,090400,42265130,769,770,770,769,3642
|
|
20240619,090300,39461876,770,769,770,769,2200
|
|
20240619,090200,37767975,771,770,771,770,350
|
|
20240619,090100,37498390,770,771,771,770,485
|
|
20240619,090000,37124840,770,770,771,769,48198
|