614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191100,188220005,768,768,768,768,4168
|
|
20240603,191000,188220005,768,768,768,768,0
|
|
20240603,190900,188220005,768,768,768,768,0
|
|
20240603,190800,188220005,768,768,768,768,0
|
|
20240603,190700,188220005,768,768,768,768,0
|
|
20240603,190600,188220005,768,768,768,768,0
|
|
20240603,190500,188220005,768,768,768,768,0
|
|
20240603,190400,188220005,768,768,768,768,0
|
|
20240603,190300,188220005,768,768,768,768,0
|
|
20240603,190200,188220005,768,768,768,768,0
|
|
20240603,190100,188220005,768,768,768,768,0
|
|
20240603,190000,188220005,768,768,768,768,0
|
|
20240603,185900,188220005,768,768,768,768,0
|
|
20240603,185800,188220005,768,768,768,768,0
|
|
20240603,185700,188220005,768,768,768,768,0
|
|
20240603,185600,188220005,768,768,768,768,0
|
|
20240603,185500,188220005,768,768,768,768,0
|
|
20240603,185400,188220005,768,768,768,768,0
|
|
20240603,185300,188220005,768,768,768,768,0
|
|
20240603,185200,188220005,768,768,768,768,0
|
|
20240603,185100,188220005,768,768,768,768,0
|
|
20240603,185000,188220005,768,768,768,768,0
|
|
20240603,184900,188220005,768,768,768,768,0
|
|
20240603,184800,188220005,768,768,768,768,0
|
|
20240603,184700,188220005,768,768,768,768,0
|
|
20240603,184600,188220005,768,768,768,768,0
|
|
20240603,184500,188220005,768,768,768,768,0
|
|
20240603,184400,188220005,768,768,768,768,0
|
|
20240603,184300,188220005,768,768,768,768,0
|
|
20240603,184200,188220005,768,768,768,768,0
|
|
20240603,184100,188220005,768,768,768,768,4168
|
|
20240603,184000,188220005,768,768,768,768,0
|
|
20240603,183900,188220005,768,768,768,768,0
|
|
20240603,183800,188220005,768,768,768,768,0
|
|
20240603,183700,188220005,768,768,768,768,0
|
|
20240603,183600,188220005,768,768,768,768,0
|
|
20240603,183500,188220005,768,768,768,768,0
|
|
20240603,183400,188220005,768,768,768,768,0
|
|
20240603,183300,188220005,768,768,768,768,0
|
|
20240603,183200,188220005,768,768,768,768,0
|
|
20240603,183100,188220005,768,768,768,768,0
|
|
20240603,183000,188220005,768,768,768,768,0
|
|
20240603,182900,188220005,768,768,768,768,0
|
|
20240603,182800,188220005,768,768,768,768,0
|
|
20240603,182700,188220005,768,768,768,768,0
|
|
20240603,182600,188220005,768,768,768,768,0
|
|
20240603,182500,188220005,768,768,768,768,0
|
|
20240603,182400,188220005,768,768,768,768,0
|
|
20240603,182300,188220005,768,768,768,768,0
|
|
20240603,182200,188220005,768,768,768,768,0
|
|
20240603,182100,188220005,768,768,768,768,0
|
|
20240603,182000,188220005,768,768,768,768,0
|
|
20240603,181900,188220005,768,768,768,768,0
|
|
20240603,181800,188220005,768,768,768,768,0
|
|
20240603,181700,188220005,768,768,768,768,0
|
|
20240603,181600,188220005,768,768,768,768,0
|
|
20240603,181500,188220005,768,768,768,768,0
|
|
20240603,181400,188220005,768,768,768,768,0
|
|
20240603,181300,188220005,768,768,768,768,0
|
|
20240603,181200,188220005,768,768,768,768,0
|
|
20240603,181100,188220005,768,768,768,768,4168
|
|
20240603,181000,188220005,768,768,768,768,0
|
|
20240603,180900,188220005,768,768,768,768,0
|
|
20240603,180800,188220005,768,768,768,768,0
|
|
20240603,180700,188220005,768,768,768,768,0
|
|
20240603,180600,188220005,768,768,768,768,0
|
|
20240603,180500,188220005,768,768,768,768,0
|
|
20240603,180400,188220005,768,768,768,768,0
|
|
20240603,180300,188220005,768,768,768,768,0
|
|
20240603,180200,188220005,768,768,768,768,0
|
|
20240603,180100,188220005,768,768,768,768,0
|
|
20240603,180000,188220005,768,768,768,768,0
|
|
20240603,175900,188220005,768,768,768,768,0
|
|
20240603,175800,188220005,768,768,768,768,0
|
|
20240603,175700,188220005,768,768,768,768,0
|
|
20240603,175600,188220005,768,768,768,768,0
|
|
20240603,175500,188220005,768,768,768,768,0
|
|
20240603,175400,188220005,768,768,768,768,0
|
|
20240603,175300,188220005,768,768,768,768,0
|
|
20240603,175200,188220005,768,768,768,768,0
|
|
20240603,175100,188220005,768,768,768,768,0
|
|
20240603,175000,188220005,768,768,768,768,0
|
|
20240603,174900,188220005,768,768,768,768,0
|
|
20240603,174800,188220005,768,768,768,768,0
|
|
20240603,174700,188220005,768,768,768,768,0
|
|
20240603,174600,188220005,768,768,768,768,0
|
|
20240603,174500,188220005,768,768,768,768,0
|
|
20240603,174400,188220005,768,768,768,768,0
|
|
20240603,174300,188220005,768,768,768,768,0
|
|
20240603,174200,188220005,768,768,768,768,0
|
|
20240603,174100,188220005,768,768,768,768,4168
|
|
20240603,174000,188220005,768,768,768,768,0
|
|
20240603,173900,188220005,768,768,768,768,0
|
|
20240603,173800,188220005,768,768,768,768,0
|
|
20240603,173700,188220005,768,768,768,768,0
|
|
20240603,173600,188220005,768,768,768,768,0
|
|
20240603,173500,188220005,768,768,768,768,0
|
|
20240603,173400,188220005,768,768,768,768,0
|
|
20240603,173300,188220005,768,768,768,768,0
|
|
20240603,173200,188220005,768,768,768,768,0
|
|
20240603,173100,188220005,768,768,768,768,0
|
|
20240603,173000,188220005,768,768,768,768,0
|
|
20240603,172900,188220005,768,768,768,768,0
|
|
20240603,172800,188220005,768,768,768,768,0
|
|
20240603,172700,188220005,768,768,768,768,0
|
|
20240603,172600,188220005,768,768,768,768,0
|
|
20240603,172500,188220005,768,768,768,768,0
|
|
20240603,172400,188220005,768,768,768,768,0
|
|
20240603,172300,188220005,768,768,768,768,0
|
|
20240603,172200,188220005,768,768,768,768,0
|
|
20240603,172100,188220005,768,768,768,768,0
|
|
20240603,172000,188220005,768,768,768,768,0
|
|
20240603,171900,188220005,768,768,768,768,0
|
|
20240603,171800,188220005,768,768,768,768,0
|
|
20240603,171700,188220005,768,768,768,768,0
|
|
20240603,171600,188220005,768,768,768,768,0
|
|
20240603,171500,188220005,768,768,768,768,0
|
|
20240603,171400,188220005,768,768,768,768,0
|
|
20240603,171300,188220005,768,768,768,768,0
|
|
20240603,171200,188220005,768,768,768,768,0
|
|
20240603,171100,188220005,768,768,768,768,4168
|
|
20240603,171000,188220005,768,768,768,768,0
|
|
20240603,170900,188220005,768,768,768,768,0
|
|
20240603,170800,188220005,768,768,768,768,0
|
|
20240603,170700,188220005,768,768,768,768,0
|
|
20240603,170600,188220005,768,768,768,768,0
|
|
20240603,170500,188220005,768,768,768,768,0
|
|
20240603,170400,188220005,768,768,768,768,0
|
|
20240603,170300,188220005,768,768,768,768,0
|
|
20240603,170200,188220005,768,768,768,768,0
|
|
20240603,170100,188220005,768,768,768,768,0
|
|
20240603,170000,188220005,768,768,768,768,0
|
|
20240603,165900,188220005,768,768,768,768,0
|
|
20240603,165800,188220005,768,768,768,768,0
|
|
20240603,165700,188220005,768,768,768,768,0
|
|
20240603,165600,188220005,768,768,768,768,0
|
|
20240603,165500,188220005,768,768,768,768,0
|
|
20240603,165400,188220005,768,768,768,768,0
|
|
20240603,165300,188220005,768,768,768,768,0
|
|
20240603,165200,188220005,768,768,768,768,0
|
|
20240603,165100,188220005,768,768,768,768,0
|
|
20240603,165000,188220005,768,768,768,768,0
|
|
20240603,164900,188220005,768,768,768,768,0
|
|
20240603,164800,188220005,768,768,768,768,0
|
|
20240603,164700,188220005,768,768,768,768,0
|
|
20240603,164600,188220005,768,768,768,768,0
|
|
20240603,164500,188220005,768,768,768,768,0
|
|
20240603,164400,188220005,768,768,768,768,0
|
|
20240603,164300,188220005,768,768,768,768,0
|
|
20240603,164200,188220005,768,768,768,768,0
|
|
20240603,164100,188220005,768,768,768,768,4168
|
|
20240603,164000,188220005,768,768,768,768,0
|
|
20240603,163900,188220005,768,768,768,768,0
|
|
20240603,163800,188220005,768,768,768,768,0
|
|
20240603,163700,188220005,768,768,768,768,0
|
|
20240603,163600,188220005,768,768,768,768,0
|
|
20240603,163500,188220005,768,768,768,768,0
|
|
20240603,163400,188220005,768,768,768,768,0
|
|
20240603,163300,188220005,768,768,768,768,0
|
|
20240603,163200,188220005,768,768,768,768,0
|
|
20240603,163100,188220005,768,768,768,768,0
|
|
20240603,163000,188220005,768,768,768,768,0
|
|
20240603,162900,188220005,768,768,768,768,0
|
|
20240603,162800,188220005,768,768,768,768,0
|
|
20240603,162700,188220005,768,768,768,768,0
|
|
20240603,162600,188220005,768,768,768,768,0
|
|
20240603,162500,188220005,768,768,768,768,0
|
|
20240603,162400,188220005,768,768,768,768,0
|
|
20240603,162300,188220005,768,768,768,768,0
|
|
20240603,162200,188220005,768,768,768,768,0
|
|
20240603,162100,188220005,768,768,768,768,0
|
|
20240603,162000,188220005,768,768,768,768,0
|
|
20240603,161900,188220005,768,768,768,768,0
|
|
20240603,161800,188220005,768,768,768,768,0
|
|
20240603,161700,188220005,768,768,768,768,0
|
|
20240603,161600,188220005,768,768,768,768,0
|
|
20240603,161500,188220005,768,768,768,768,0
|
|
20240603,161400,188220005,768,768,768,768,0
|
|
20240603,161300,188220005,768,768,768,768,0
|
|
20240603,161200,188220005,768,768,768,768,0
|
|
20240603,161100,188220005,768,768,768,768,4168
|
|
20240603,161000,188220005,768,768,768,768,0
|
|
20240603,160900,188220005,768,768,768,768,0
|
|
20240603,160800,188220005,768,768,768,768,0
|
|
20240603,160700,188220005,768,768,768,768,0
|
|
20240603,160600,188220005,768,768,768,768,0
|
|
20240603,160500,188220005,768,768,768,768,0
|
|
20240603,160400,188220005,768,768,768,768,0
|
|
20240603,160300,188220005,768,768,768,768,0
|
|
20240603,160200,188220005,768,768,768,768,0
|
|
20240603,160100,188220005,768,768,768,768,0
|
|
20240603,160000,188220005,768,768,768,768,0
|
|
20240603,155900,188220005,768,768,768,768,0
|
|
20240603,155800,188220005,768,768,768,768,0
|
|
20240603,155700,188220005,768,768,768,768,0
|
|
20240603,155600,188220005,768,768,768,768,0
|
|
20240603,155500,188220005,768,768,768,768,0
|
|
20240603,155400,188220005,768,768,768,768,0
|
|
20240603,155300,188220005,768,768,768,768,0
|
|
20240603,155200,188220005,768,768,768,768,0
|
|
20240603,155100,188220005,768,768,768,768,0
|
|
20240603,155000,188220005,768,768,768,768,0
|
|
20240603,154900,188220005,768,768,768,768,0
|
|
20240603,154800,188220005,768,768,768,768,0
|
|
20240603,154700,188220005,768,768,768,768,0
|
|
20240603,154600,188220005,768,768,768,768,0
|
|
20240603,154500,188220005,768,768,768,768,0
|
|
20240603,154400,188220005,768,768,768,768,0
|
|
20240603,154300,188220005,768,768,768,768,0
|
|
20240603,154200,188220005,768,768,768,768,0
|
|
20240603,154100,188220005,768,768,768,768,4168
|
|
20240603,154000,188220005,768,768,768,768,0
|
|
20240603,153900,188220005,768,768,768,768,0
|
|
20240603,153800,188220005,768,768,768,768,0
|
|
20240603,153700,188220005,768,768,768,768,0
|
|
20240603,153600,188220005,768,768,768,768,0
|
|
20240603,153500,188220005,768,768,768,768,0
|
|
20240603,153400,188220005,768,768,768,768,0
|
|
20240603,153300,188220005,768,768,768,768,0
|
|
20240603,153200,188220005,768,768,768,768,0
|
|
20240603,153100,188220005,768,768,768,768,0
|
|
20240603,153000,188220005,768,768,768,768,4168
|
|
20240603,152900,185018981,768,768,768,768,0
|
|
20240603,152800,185018981,768,768,768,768,0
|
|
20240603,152700,185018981,768,768,768,768,0
|
|
20240603,152600,185018981,768,768,768,768,0
|
|
20240603,152500,185018981,768,768,768,768,0
|
|
20240603,152400,185018981,768,768,768,768,0
|
|
20240603,152300,185018981,768,768,768,768,0
|
|
20240603,152200,185018981,768,768,768,768,0
|
|
20240603,152100,185018981,768,768,768,768,0
|
|
20240603,152000,185018981,768,768,768,768,0
|
|
20240603,151900,185018981,768,768,769,768,35
|
|
20240603,151800,184992100,768,768,768,768,1
|
|
20240603,151700,184991332,768,768,768,768,1
|
|
20240603,151600,184990564,769,769,769,769,0
|
|
20240603,151500,184990564,769,769,769,769,0
|
|
20240603,151400,184990564,769,769,769,769,0
|
|
20240603,151300,184990564,769,769,769,769,0
|
|
20240603,151200,184990564,769,769,769,769,0
|
|
20240603,151100,184990564,769,769,769,769,20
|
|
20240603,151000,184975184,768,768,768,768,2000
|
|
20240603,150900,183439184,768,768,768,768,40
|
|
20240603,150800,183408464,768,768,768,768,61
|
|
20240603,150700,183361616,768,768,768,768,0
|
|
20240603,150600,183361616,768,768,768,768,64
|
|
20240603,150500,183312464,768,768,768,768,4
|
|
20240603,150400,183309392,768,768,768,768,0
|
|
20240603,150300,183309392,768,768,768,768,0
|
|
20240603,150200,183309392,768,768,768,768,0
|
|
20240603,150100,183309392,768,768,768,768,1
|
|
20240603,150000,183308624,768,768,768,768,0
|
|
20240603,145900,183308624,768,768,768,768,1800
|
|
20240603,145800,181926224,768,768,768,768,0
|
|
20240603,145700,181926224,768,768,768,768,0
|
|
20240603,145600,181926224,768,768,768,768,0
|
|
20240603,145500,181926224,768,768,768,768,0
|
|
20240603,145400,181926224,768,768,768,768,50
|
|
20240603,145300,181887824,769,769,769,769,0
|
|
20240603,145200,181887824,769,769,769,769,0
|
|
20240603,145100,181887824,769,769,769,769,388
|
|
20240603,145000,181589452,769,769,769,769,0
|
|
20240603,144900,181589452,769,769,769,769,0
|
|
20240603,144800,181589452,769,769,769,769,0
|
|
20240603,144700,181589452,769,769,769,769,0
|
|
20240603,144600,181589452,769,769,769,769,50
|
|
20240603,144500,181551002,769,769,769,769,0
|
|
20240603,144400,181551002,769,769,769,769,0
|
|
20240603,144300,181551002,769,769,769,769,0
|
|
20240603,144200,181551002,769,769,769,769,0
|
|
20240603,144100,181551002,769,769,769,769,0
|
|
20240603,144000,181551002,769,769,769,769,26
|
|
20240603,143900,181531008,769,769,769,769,9
|
|
20240603,143800,181524087,769,769,769,769,55
|
|
20240603,143700,181481792,769,769,769,769,1
|
|
20240603,143600,181481023,769,769,769,769,1
|
|
20240603,143500,181480254,770,770,770,770,0
|
|
20240603,143400,181480254,770,770,770,770,0
|
|
20240603,143300,181480254,770,770,770,770,0
|
|
20240603,143200,181480254,770,770,770,770,0
|
|
20240603,143100,181480254,770,770,770,770,65
|
|
20240603,143000,181430204,768,768,768,768,0
|
|
20240603,142900,181430204,768,768,768,768,0
|
|
20240603,142800,181430204,768,768,768,768,0
|
|
20240603,142700,181430204,768,768,768,768,0
|
|
20240603,142600,181430204,768,768,768,768,0
|
|
20240603,142500,181430204,768,768,768,768,0
|
|
20240603,142400,181430204,768,768,768,768,0
|
|
20240603,142300,181430204,768,769,769,768,2000
|
|
20240603,142200,179894164,769,769,769,769,0
|
|
20240603,142100,179894164,769,769,769,769,0
|
|
20240603,142000,179894164,769,769,769,769,1
|
|
20240603,141900,179893395,768,768,768,768,0
|
|
20240603,141800,179893395,768,768,768,768,0
|
|
20240603,141700,179893395,768,768,768,768,0
|
|
20240603,141600,179893395,768,768,768,768,0
|
|
20240603,141500,179893395,768,768,768,768,0
|
|
20240603,141400,179893395,768,768,768,768,0
|
|
20240603,141300,179893395,768,768,768,768,1
|
|
20240603,141200,179892627,768,768,768,768,0
|
|
20240603,141100,179892627,768,768,768,768,0
|
|
20240603,141000,179892627,768,768,768,768,0
|
|
20240603,140900,179892627,768,768,768,768,0
|
|
20240603,140800,179892627,768,768,768,768,123
|
|
20240603,140700,179798163,768,768,768,768,4
|
|
20240603,140600,179795091,768,767,768,767,37
|
|
20240603,140500,179766695,767,768,768,767,9420
|
|
20240603,140400,172541550,768,768,768,768,8
|
|
20240603,140300,172535406,768,768,768,768,0
|
|
20240603,140200,172535406,768,768,768,768,0
|
|
20240603,140100,172535406,768,768,768,768,28
|
|
20240603,140000,172513902,767,767,767,767,0
|
|
20240603,135900,172513902,767,767,767,767,0
|
|
20240603,135800,172513902,767,767,767,767,0
|
|
20240603,135700,172513902,767,767,767,767,1
|
|
20240603,135600,172513135,769,769,769,769,0
|
|
20240603,135500,172513135,769,769,769,769,0
|
|
20240603,135400,172513135,769,769,769,769,0
|
|
20240603,135300,172513135,769,769,769,769,0
|
|
20240603,135200,172513135,769,769,769,769,2
|
|
20240603,135100,172511597,769,769,769,769,0
|
|
20240603,135000,172511597,769,769,769,769,0
|
|
20240603,134900,172511597,769,769,769,769,0
|
|
20240603,134800,172511597,769,769,769,769,0
|
|
20240603,134700,172511597,769,769,769,769,0
|
|
20240603,134600,172511597,769,769,769,769,0
|
|
20240603,134500,172511597,769,769,769,769,0
|
|
20240603,134400,172511597,769,769,769,769,0
|
|
20240603,134300,172511597,769,769,769,769,25
|
|
20240603,134200,172492372,767,768,768,767,5
|
|
20240603,134100,172488533,767,767,767,767,0
|
|
20240603,134000,172488533,767,767,767,767,2070
|
|
20240603,133900,170900843,765,765,765,765,0
|
|
20240603,133800,170900843,765,765,765,765,0
|
|
20240603,133700,170900843,765,765,765,765,0
|
|
20240603,133600,170900843,765,765,765,765,0
|
|
20240603,133500,170900843,765,765,765,765,0
|
|
20240603,133400,170900843,765,765,765,765,0
|
|
20240603,133300,170900843,765,766,766,765,1256
|
|
20240603,133200,169939239,766,766,766,766,1
|
|
20240603,133100,169938473,766,766,766,766,150
|
|
20240603,133000,169823573,767,767,767,767,1000
|
|
20240603,132900,169056573,767,767,767,767,0
|
|
20240603,132800,169056573,767,767,767,767,0
|
|
20240603,132700,169056573,767,767,767,767,0
|
|
20240603,132600,169056573,767,767,767,767,0
|
|
20240603,132500,169056573,767,767,767,767,26
|
|
20240603,132400,169036631,767,767,767,767,0
|
|
20240603,132300,169036631,767,767,767,767,0
|
|
20240603,132200,169036631,767,767,767,767,600
|
|
20240603,132100,168576431,767,767,767,767,0
|
|
20240603,132000,168576431,767,767,767,767,4
|
|
20240603,131900,168573363,767,767,767,767,3
|
|
20240603,131800,168571062,766,766,766,766,0
|
|
20240603,131700,168571062,766,766,766,766,0
|
|
20240603,131600,168571062,766,766,766,766,0
|
|
20240603,131500,168571062,766,766,766,766,0
|
|
20240603,131400,168571062,766,766,766,766,0
|
|
20240603,131300,168571062,766,766,766,766,0
|
|
20240603,131200,168571062,766,766,766,766,0
|
|
20240603,131100,168571062,766,766,766,766,0
|
|
20240603,131000,168571062,766,767,767,766,1284
|
|
20240603,130900,167586735,767,767,767,767,0
|
|
20240603,130800,167586735,767,767,767,767,0
|
|
20240603,130700,167586735,767,768,768,767,40
|
|
20240603,130600,167556054,768,768,768,768,9048
|
|
20240603,130500,160607190,768,768,768,768,2
|
|
20240603,130400,160605654,768,768,768,768,22363
|
|
20240603,130300,143430870,768,768,768,768,0
|
|
20240603,130200,143430870,768,768,768,768,2
|
|
20240603,130100,143429334,768,768,768,768,2
|
|
20240603,130000,143427798,768,768,768,768,1
|
|
20240603,125900,143427030,768,768,768,768,1
|
|
20240603,125800,143426262,768,768,768,768,1
|
|
20240603,125700,143425494,768,768,768,768,2
|
|
20240603,125600,143423958,768,768,768,768,0
|
|
20240603,125500,143423958,768,768,769,768,3
|
|
20240603,125400,143421653,768,768,768,768,0
|
|
20240603,125300,143421653,768,768,768,768,0
|
|
20240603,125200,143421653,768,768,768,768,1
|
|
20240603,125100,143420885,769,768,769,768,14
|
|
20240603,125000,143410120,768,768,768,768,1
|
|
20240603,124900,143409352,768,768,768,768,3
|
|
20240603,124800,143407048,768,768,768,768,2
|
|
20240603,124700,143405512,768,768,768,768,3
|
|
20240603,124600,143403208,768,768,768,768,0
|
|
20240603,124500,143403208,768,768,768,768,0
|
|
20240603,124400,143403208,768,768,768,768,0
|
|
20240603,124300,143403208,768,768,768,768,0
|
|
20240603,124200,143403208,768,768,768,768,3
|
|
20240603,124100,143400904,768,768,768,768,1
|
|
20240603,124000,143400136,768,768,768,768,3
|
|
20240603,123900,143397832,768,768,768,768,3819
|
|
20240603,123800,140464840,768,768,768,768,100
|
|
20240603,123700,140388040,769,769,769,769,23
|
|
20240603,123600,140370353,769,769,769,769,0
|
|
20240603,123500,140370353,769,768,769,768,3
|
|
20240603,123400,140368048,769,769,769,769,2
|
|
20240603,123300,140366510,768,768,768,768,0
|
|
20240603,123200,140366510,768,768,768,768,2
|
|
20240603,123100,140364974,768,768,768,768,2
|
|
20240603,123000,140363438,768,768,768,768,2
|
|
20240603,122900,140361902,768,768,768,768,1
|
|
20240603,122800,140361134,768,768,768,768,998
|
|
20240603,122700,139594670,768,768,768,768,3
|
|
20240603,122600,139592366,768,768,768,768,0
|
|
20240603,122500,139592366,768,768,768,768,2
|
|
20240603,122400,139590830,768,768,768,768,0
|
|
20240603,122300,139590830,768,768,768,768,0
|
|
20240603,122200,139590830,768,768,768,768,2
|
|
20240603,122100,139589294,768,768,768,768,1
|
|
20240603,122000,139588526,768,768,768,768,2
|
|
20240603,121900,139586990,768,768,768,768,1
|
|
20240603,121800,139586222,769,769,769,769,16
|
|
20240603,121700,139573918,768,768,768,768,2
|
|
20240603,121600,139572382,769,769,769,769,0
|
|
20240603,121500,139572382,769,769,769,769,39
|
|
20240603,121400,139542391,769,769,769,769,850
|
|
20240603,121300,138888741,769,769,769,769,450
|
|
20240603,121200,138542691,768,768,768,768,2
|
|
20240603,121100,138541155,768,768,768,768,1
|
|
20240603,121000,138540387,768,768,768,768,1
|
|
20240603,120900,138539619,769,769,769,769,1
|
|
20240603,120800,138538850,768,768,768,768,2
|
|
20240603,120700,138537314,768,768,768,768,3
|
|
20240603,120600,138535010,768,768,768,768,0
|
|
20240603,120500,138535010,768,768,768,768,2
|
|
20240603,120400,138533474,768,768,768,768,15
|
|
20240603,120300,138521954,768,768,768,768,0
|
|
20240603,120200,138521954,768,768,768,768,1
|
|
20240603,120100,138521186,770,768,770,768,51
|
|
20240603,120000,138481918,770,768,770,768,11
|
|
20240603,115900,138473450,768,768,768,768,2
|
|
20240603,115800,138471914,768,768,768,768,1
|
|
20240603,115700,138471146,768,768,771,768,50
|
|
20240603,115600,138432602,768,771,771,768,3200
|
|
20240603,115500,135973890,769,768,769,768,281
|
|
20240603,115400,135757803,768,768,768,768,0
|
|
20240603,115300,135757803,768,768,768,768,2078
|
|
20240603,115200,134161899,768,768,768,768,2003
|
|
20240603,115100,132623595,768,768,768,768,2
|
|
20240603,115000,132622059,768,769,769,768,501
|
|
20240603,114900,132236791,768,768,768,768,0
|
|
20240603,114800,132236791,768,768,768,768,2
|
|
20240603,114700,132235255,768,768,769,768,1052
|
|
20240603,114600,131426319,769,769,769,769,0
|
|
20240603,114500,131426319,769,769,769,769,5
|
|
20240603,114400,131422474,769,769,769,769,6
|
|
20240603,114300,131417860,769,769,769,769,0
|
|
20240603,114200,131417860,769,769,769,769,77
|
|
20240603,114100,131358647,769,769,769,769,2
|
|
20240603,114000,131357109,769,769,769,769,1
|
|
20240603,113900,131356340,769,769,769,769,1
|
|
20240603,113800,131355571,769,769,769,769,0
|
|
20240603,113700,131355571,769,769,769,769,3
|
|
20240603,113600,131353264,769,769,769,769,0
|
|
20240603,113500,131353264,769,769,769,769,1
|
|
20240603,113400,131352495,769,769,769,769,0
|
|
20240603,113300,131352495,769,769,769,769,0
|
|
20240603,113200,131352495,769,769,769,769,2
|
|
20240603,113100,131350957,769,769,769,769,2
|
|
20240603,113000,131349419,769,769,769,769,2
|
|
20240603,112900,131347881,769,769,769,769,1
|
|
20240603,112800,131347112,769,769,769,769,1
|
|
20240603,112700,131346343,769,769,769,769,2
|
|
20240603,112600,131344805,769,769,769,769,0
|
|
20240603,112500,131344805,769,769,769,769,2
|
|
20240603,112400,131343267,771,771,771,771,500
|
|
20240603,112300,130957767,768,768,768,768,0
|
|
20240603,112200,130957767,768,768,768,768,2
|
|
20240603,112100,130956231,771,771,771,771,0
|
|
20240603,112000,130956231,771,768,771,768,2
|
|
20240603,111900,130954692,768,768,768,768,2
|
|
20240603,111800,130953156,768,768,768,768,2
|
|
20240603,111700,130951620,768,768,772,768,12
|
|
20240603,111600,130942366,768,768,768,768,0
|
|
20240603,111500,130942366,768,768,771,768,7
|
|
20240603,111400,130936975,772,772,772,772,0
|
|
20240603,111300,130936975,772,772,772,772,0
|
|
20240603,111200,130936975,772,768,772,768,221
|
|
20240603,111100,130767207,768,768,768,768,2
|
|
20240603,111000,130765671,768,768,768,768,1
|
|
20240603,110900,130764903,773,768,773,768,11
|
|
20240603,110800,130756410,768,768,768,768,0
|
|
20240603,110700,130756410,768,768,768,768,3679
|
|
20240603,110600,127930938,773,772,773,772,20
|
|
20240603,110500,127915488,768,770,773,768,2439
|
|
20240603,110400,126042266,772,770,772,768,81
|
|
20240603,110300,125979878,770,770,770,770,0
|
|
20240603,110200,125979878,770,773,773,770,4032
|
|
20240603,110100,122863148,773,770,773,770,10982
|
|
20240603,110000,114374072,773,770,773,770,2001
|
|
20240603,105900,112827302,773,771,773,771,5000
|
|
20240603,105800,108966599,770,770,770,770,3960
|
|
20240603,105700,105917399,768,768,770,768,22
|
|
20240603,105600,105900476,768,768,768,768,0
|
|
20240603,105500,105900476,768,768,768,768,2
|
|
20240603,105400,105898940,769,769,769,769,1
|
|
20240603,105300,105898171,768,768,768,768,0
|
|
20240603,105200,105898171,768,768,768,768,2
|
|
20240603,105100,105896635,769,768,769,768,21
|
|
20240603,105000,105880487,769,768,769,768,12
|
|
20240603,104900,105871261,769,769,769,768,1031
|
|
20240603,104800,105078423,768,765,769,765,11160
|
|
20240603,104700,96516526,763,760,765,760,1687
|
|
20240603,104600,95228331,760,760,760,760,0
|
|
20240603,104500,95228331,760,763,763,760,60
|
|
20240603,104400,95182557,760,760,760,760,396
|
|
20240603,104300,94881597,760,760,760,760,6159
|
|
20240603,104200,90200757,760,760,760,759,4606
|
|
20240603,104100,86700858,760,760,761,760,808
|
|
20240603,104000,86086776,760,760,761,759,27551
|
|
20240603,103900,65152682,761,762,762,761,13633
|
|
20240603,103800,54775788,762,763,763,762,1522
|
|
20240603,103700,53614943,763,765,765,763,132
|
|
20240603,103600,53513965,763,763,763,763,0
|
|
20240603,103500,53513965,763,763,763,763,1
|
|
20240603,103400,53513202,763,763,763,763,1
|
|
20240603,103300,53512439,763,763,763,763,0
|
|
20240603,103200,53512439,763,763,763,763,7
|
|
20240603,103100,53507098,763,763,763,763,1
|
|
20240603,103000,53506335,763,763,763,763,1
|
|
20240603,102900,53505572,763,763,763,763,6
|
|
20240603,102800,53500994,763,764,764,763,5
|
|
20240603,102700,53497176,764,764,764,764,4
|
|
20240603,102600,53494120,764,764,764,764,1
|
|
20240603,102500,53493356,763,763,763,763,1
|
|
20240603,102400,53492593,765,765,765,765,0
|
|
20240603,102300,53492593,765,765,765,765,0
|
|
20240603,102200,53492593,765,763,765,763,11
|
|
20240603,102100,53484180,765,763,765,763,131
|
|
20240603,102000,53383967,765,765,765,763,49
|
|
20240603,101900,53346500,763,763,763,763,51
|
|
20240603,101800,53307587,762,762,762,762,3203
|
|
20240603,101700,50866901,762,762,765,762,82
|
|
20240603,101600,50804177,762,762,762,762,0
|
|
20240603,101500,50804177,762,763,763,762,2926
|
|
20240603,101400,48571641,763,763,763,763,0
|
|
20240603,101300,48571641,763,763,763,763,108
|
|
20240603,101200,48489237,763,763,763,763,4
|
|
20240603,101100,48486185,762,762,762,762,1
|
|
20240603,101000,48485423,764,762,764,762,2
|
|
20240603,100900,48483897,764,762,764,762,2
|
|
20240603,100800,48482371,761,764,764,761,3006
|
|
20240603,100700,46193812,762,762,762,762,3
|
|
20240603,100600,46191526,765,765,765,765,12
|
|
20240603,100500,46182346,765,764,765,762,2237
|
|
20240603,100400,44473405,765,765,765,765,21
|
|
20240603,100300,44457340,765,765,765,765,7
|
|
20240603,100200,44451985,765,764,765,764,3
|
|
20240603,100100,44449691,765,764,765,764,3
|
|
20240603,100000,44447397,764,764,764,764,3
|
|
20240603,095900,44445105,764,764,764,764,1
|
|
20240603,095800,44444341,764,764,764,764,3
|
|
20240603,095700,44442049,764,765,765,764,756
|
|
20240603,095600,43863711,765,765,766,765,9
|
|
20240603,095500,43856821,766,766,766,765,26
|
|
20240603,095400,43836908,766,765,766,765,16
|
|
20240603,095300,43824656,766,766,766,766,0
|
|
20240603,095200,43824656,766,765,766,765,12
|
|
20240603,095100,43815466,765,766,766,765,5
|
|
20240603,095000,43811638,766,765,766,765,11
|
|
20240603,094900,43803213,766,766,766,765,95
|
|
20240603,094800,43730444,766,766,766,766,18
|
|
20240603,094700,43716656,766,766,766,764,14
|
|
20240603,094600,43705935,766,766,766,766,11
|
|
20240603,094500,43697509,764,766,766,764,12
|
|
20240603,094400,43688321,766,766,766,766,131
|
|
20240603,094300,43587975,764,764,764,764,0
|
|
20240603,094200,43587975,764,764,764,764,756
|
|
20240603,094100,43010391,765,765,765,765,14
|
|
20240603,094000,42999681,765,765,765,765,21
|
|
20240603,093900,42983616,764,764,766,764,202
|
|
20240603,093800,42829284,766,765,766,765,61
|
|
20240603,093700,42782561,764,764,766,764,4
|
|
20240603,093600,42779502,766,766,766,764,12
|
|
20240603,093500,42770313,766,766,766,766,4
|
|
20240603,093400,42767249,765,765,765,765,0
|
|
20240603,093300,42767249,765,765,765,765,0
|
|
20240603,093200,42767249,765,765,765,765,2
|
|
20240603,093100,42765719,765,765,765,765,1
|
|
20240603,093000,42764954,765,764,765,764,20
|
|
20240603,092900,42749655,764,764,764,764,0
|
|
20240603,092800,42749655,764,764,764,764,20
|
|
20240603,092700,42734375,763,762,763,762,279
|
|
20240603,092600,42521500,763,763,763,763,0
|
|
20240603,092500,42521500,763,763,763,763,562
|
|
20240603,092400,42092694,763,763,763,763,0
|
|
20240603,092300,42092694,763,763,763,763,0
|
|
20240603,092200,42092694,763,763,763,763,1
|
|
20240603,092100,42091931,764,763,764,763,2
|
|
20240603,092000,42090404,763,763,763,763,2
|
|
20240603,091900,42088878,763,763,763,763,190
|
|
20240603,091800,41943908,761,765,765,757,45002
|
|
20240603,091700,7720826,766,766,766,765,73
|
|
20240603,091600,7664909,767,767,767,767,1000
|
|
20240603,091500,6897909,766,766,766,765,1711
|
|
20240603,091400,5587284,766,767,767,766,771
|
|
20240603,091300,4996697,767,767,767,767,421
|
|
20240603,091200,4673790,767,767,767,767,1998
|
|
20240603,091100,3141324,767,767,767,767,12
|
|
20240603,091000,3132120,767,770,770,766,2199
|
|
20240603,090900,1442434,770,772,773,770,77
|
|
20240603,090800,1382917,770,770,770,770,202
|
|
20240603,090700,1227377,770,770,770,769,192
|
|
20240603,090600,1079538,770,770,770,770,10
|
|
20240603,090500,1071838,770,770,770,770,100
|
|
20240603,090400,994838,772,772,772,769,1002
|
|
20240603,090300,223787,771,771,771,771,2
|
|
20240603,090200,222245,771,771,771,771,1
|
|
20240603,090100,221474,770,770,770,770,2
|
|
20240603,090000,219934,769,769,769,769,286
|