624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192100,297360103,280,280,280,280,22670
|
|
20240618,192000,297360103,280,280,280,280,0
|
|
20240618,191900,297360103,280,280,280,280,0
|
|
20240618,191800,297360103,280,280,280,280,0
|
|
20240618,191700,297360103,280,280,280,280,0
|
|
20240618,191600,297360103,280,280,280,280,0
|
|
20240618,191500,297360103,280,280,280,280,0
|
|
20240618,191400,297360103,280,280,280,280,0
|
|
20240618,191300,297360103,280,280,280,280,0
|
|
20240618,191200,297360103,280,280,280,280,0
|
|
20240618,191100,297360103,280,280,280,280,0
|
|
20240618,191000,297360103,280,280,280,280,0
|
|
20240618,190900,297360103,280,280,280,280,0
|
|
20240618,190800,297360103,280,280,280,280,0
|
|
20240618,190700,297360103,280,280,280,280,0
|
|
20240618,190600,297360103,280,280,280,280,0
|
|
20240618,190500,297360103,280,280,280,280,0
|
|
20240618,190400,297360103,280,280,280,280,0
|
|
20240618,190300,297360103,280,280,280,280,0
|
|
20240618,190200,297360103,280,280,280,280,0
|
|
20240618,190100,297360103,280,280,280,280,0
|
|
20240618,190000,297360103,280,280,280,280,0
|
|
20240618,185900,297360103,280,280,280,280,0
|
|
20240618,185800,297360103,280,280,280,280,0
|
|
20240618,185700,297360103,280,280,280,280,0
|
|
20240618,185600,297360103,280,280,280,280,0
|
|
20240618,185500,297360103,280,280,280,280,0
|
|
20240618,185400,297360103,280,280,280,280,0
|
|
20240618,185300,297360103,280,280,280,280,0
|
|
20240618,185200,297360103,280,280,280,280,0
|
|
20240618,185100,297360103,280,280,280,280,22670
|
|
20240618,185000,297360103,280,280,280,280,0
|
|
20240618,184900,297360103,280,280,280,280,0
|
|
20240618,184800,297360103,280,280,280,280,0
|
|
20240618,184700,297360103,280,280,280,280,0
|
|
20240618,184600,297360103,280,280,280,280,0
|
|
20240618,184500,297360103,280,280,280,280,0
|
|
20240618,184400,297360103,280,280,280,280,0
|
|
20240618,184300,297360103,280,280,280,280,0
|
|
20240618,184200,297360103,280,280,280,280,0
|
|
20240618,184100,297360103,280,280,280,280,0
|
|
20240618,184000,297360103,280,280,280,280,0
|
|
20240618,183900,297360103,280,280,280,280,0
|
|
20240618,183800,297360103,280,280,280,280,0
|
|
20240618,183700,297360103,280,280,280,280,0
|
|
20240618,183600,297360103,280,280,280,280,0
|
|
20240618,183500,297360103,280,280,280,280,0
|
|
20240618,183400,297360103,280,280,280,280,0
|
|
20240618,183300,297360103,280,280,280,280,0
|
|
20240618,183200,297360103,280,280,280,280,0
|
|
20240618,183100,297360103,280,280,280,280,0
|
|
20240618,183000,297360103,280,280,280,280,0
|
|
20240618,182900,297360103,280,280,280,280,0
|
|
20240618,182800,297360103,280,280,280,280,0
|
|
20240618,182700,297360103,280,280,280,280,0
|
|
20240618,182600,297360103,280,280,280,280,0
|
|
20240618,182500,297360103,280,280,280,280,0
|
|
20240618,182400,297360103,280,280,280,280,0
|
|
20240618,182300,297360103,280,280,280,280,0
|
|
20240618,182200,297360103,280,280,280,280,0
|
|
20240618,182100,297360103,280,280,280,280,22670
|
|
20240618,182000,297360103,280,280,280,280,0
|
|
20240618,181900,297360103,280,280,280,280,0
|
|
20240618,181800,297360103,280,280,280,280,0
|
|
20240618,181700,297360103,280,280,280,280,0
|
|
20240618,181600,297360103,280,280,280,280,0
|
|
20240618,181500,297360103,280,280,280,280,0
|
|
20240618,181400,297360103,280,280,280,280,0
|
|
20240618,181300,297360103,280,280,280,280,0
|
|
20240618,181200,297360103,280,280,280,280,0
|
|
20240618,181100,297360103,280,280,280,280,0
|
|
20240618,181000,297360103,280,280,280,280,0
|
|
20240618,180900,297360103,280,280,280,280,0
|
|
20240618,180800,297360103,280,280,280,280,0
|
|
20240618,180700,297360103,280,280,280,280,0
|
|
20240618,180600,297360103,280,280,280,280,0
|
|
20240618,180500,297360103,280,280,280,280,0
|
|
20240618,180400,297360103,280,280,280,280,0
|
|
20240618,180300,297360103,280,280,280,280,0
|
|
20240618,180200,297360103,280,280,280,280,0
|
|
20240618,180100,297360103,280,280,280,280,0
|
|
20240618,180000,297360103,280,280,280,280,0
|
|
20240618,175900,297360103,280,280,280,280,0
|
|
20240618,175800,297360103,280,280,280,280,0
|
|
20240618,175700,297360103,280,280,280,280,0
|
|
20240618,175600,297360103,280,280,280,280,0
|
|
20240618,175500,297360103,280,280,280,280,0
|
|
20240618,175400,297360103,280,280,280,280,0
|
|
20240618,175300,297360103,280,280,280,280,0
|
|
20240618,175200,297360103,280,280,280,280,0
|
|
20240618,175100,297360103,280,280,280,280,22670
|
|
20240618,175000,297360103,280,280,280,280,0
|
|
20240618,174900,297360103,280,280,280,280,0
|
|
20240618,174800,297360103,280,280,280,280,0
|
|
20240618,174700,297360103,280,280,280,280,0
|
|
20240618,174600,297360103,280,280,280,280,0
|
|
20240618,174500,297360103,280,280,280,280,0
|
|
20240618,174400,297360103,280,280,280,280,0
|
|
20240618,174300,297360103,280,280,280,280,0
|
|
20240618,174200,297360103,280,280,280,280,0
|
|
20240618,174100,297360103,280,280,280,280,0
|
|
20240618,174000,297360103,280,280,280,280,0
|
|
20240618,173900,297360103,280,280,280,280,0
|
|
20240618,173800,297360103,280,280,280,280,0
|
|
20240618,173700,297360103,280,280,280,280,0
|
|
20240618,173600,297360103,280,280,280,280,0
|
|
20240618,173500,297360103,280,280,280,280,0
|
|
20240618,173400,297360103,280,280,280,280,0
|
|
20240618,173300,297360103,280,280,280,280,0
|
|
20240618,173200,297360103,280,280,280,280,0
|
|
20240618,173100,297360103,280,280,280,280,0
|
|
20240618,173000,297360103,280,280,280,280,0
|
|
20240618,172900,297360103,280,280,280,280,0
|
|
20240618,172800,297360103,280,280,280,280,0
|
|
20240618,172700,297360103,280,280,280,280,0
|
|
20240618,172600,297360103,280,280,280,280,0
|
|
20240618,172500,297360103,280,280,280,280,0
|
|
20240618,172400,297360103,280,280,280,280,0
|
|
20240618,172300,297360103,280,280,280,280,0
|
|
20240618,172200,297360103,280,280,280,280,0
|
|
20240618,172100,297360103,280,280,280,280,22670
|
|
20240618,172000,297360103,280,280,280,280,0
|
|
20240618,171900,297360103,280,280,280,280,0
|
|
20240618,171800,297360103,280,280,280,280,0
|
|
20240618,171700,297360103,280,280,280,280,0
|
|
20240618,171600,297360103,280,280,280,280,0
|
|
20240618,171500,297360103,280,280,280,280,0
|
|
20240618,171400,297360103,280,280,280,280,0
|
|
20240618,171300,297360103,280,280,280,280,0
|
|
20240618,171200,297360103,280,280,280,280,0
|
|
20240618,171100,297360103,280,280,280,280,0
|
|
20240618,171000,297360103,280,280,280,280,0
|
|
20240618,170900,297360103,280,280,280,280,0
|
|
20240618,170800,297360103,280,280,280,280,0
|
|
20240618,170700,297360103,280,280,280,280,0
|
|
20240618,170600,297360103,280,280,280,280,0
|
|
20240618,170500,297360103,280,280,280,280,0
|
|
20240618,170400,297360103,280,280,280,280,0
|
|
20240618,170300,297360103,280,280,280,280,0
|
|
20240618,170200,297360103,280,280,280,280,0
|
|
20240618,170100,297360103,280,280,280,280,0
|
|
20240618,170000,297360103,280,280,280,280,0
|
|
20240618,165900,297360103,280,280,280,280,0
|
|
20240618,165800,297360103,280,280,280,280,0
|
|
20240618,165700,297360103,280,280,280,280,0
|
|
20240618,165600,297360103,280,280,280,280,0
|
|
20240618,165500,297360103,280,280,280,280,0
|
|
20240618,165400,297360103,280,280,280,280,0
|
|
20240618,165300,297360103,280,280,280,280,0
|
|
20240618,165200,297360103,280,280,280,280,0
|
|
20240618,165100,297360103,280,280,280,280,22670
|
|
20240618,165000,297360103,280,280,280,280,0
|
|
20240618,164900,297360103,280,280,280,280,0
|
|
20240618,164800,297360103,280,280,280,280,0
|
|
20240618,164700,297360103,280,280,280,280,0
|
|
20240618,164600,297360103,280,280,280,280,0
|
|
20240618,164500,297360103,280,280,280,280,0
|
|
20240618,164400,297360103,280,280,280,280,0
|
|
20240618,164300,297360103,280,280,280,280,0
|
|
20240618,164200,297360103,280,280,280,280,0
|
|
20240618,164100,297360103,280,280,280,280,0
|
|
20240618,164000,297360103,280,280,280,280,0
|
|
20240618,163900,297360103,280,280,280,280,0
|
|
20240618,163800,297360103,280,280,280,280,0
|
|
20240618,163700,297360103,280,280,280,280,0
|
|
20240618,163600,297360103,280,280,280,280,0
|
|
20240618,163500,297360103,280,280,280,280,0
|
|
20240618,163400,297360103,280,280,280,280,0
|
|
20240618,163300,297360103,280,280,280,280,0
|
|
20240618,163200,297360103,280,280,280,280,0
|
|
20240618,163100,297360103,280,280,280,280,0
|
|
20240618,163000,297360103,280,280,280,280,0
|
|
20240618,162900,297360103,280,280,280,280,0
|
|
20240618,162800,297360103,280,280,280,280,0
|
|
20240618,162700,297360103,280,280,280,280,0
|
|
20240618,162600,297360103,280,280,280,280,0
|
|
20240618,162500,297360103,280,280,280,280,0
|
|
20240618,162400,297360103,280,280,280,280,0
|
|
20240618,162300,297360103,280,280,280,280,0
|
|
20240618,162200,297360103,280,280,280,280,0
|
|
20240618,162100,297360103,280,280,280,280,22670
|
|
20240618,162000,297360103,280,280,280,280,0
|
|
20240618,161900,297360103,280,280,280,280,0
|
|
20240618,161800,297360103,280,280,280,280,0
|
|
20240618,161700,297360103,280,280,280,280,0
|
|
20240618,161600,297360103,280,280,280,280,0
|
|
20240618,161500,297360103,280,280,280,280,0
|
|
20240618,161400,297360103,280,280,280,280,0
|
|
20240618,161300,297360103,280,280,280,280,0
|
|
20240618,161200,297360103,280,280,280,280,0
|
|
20240618,161100,297360103,280,280,280,280,0
|
|
20240618,161000,297360103,280,280,280,280,0
|
|
20240618,160900,297360103,280,280,280,280,0
|
|
20240618,160800,297360103,280,280,280,280,0
|
|
20240618,160700,297360103,280,280,280,280,0
|
|
20240618,160600,297360103,280,280,280,280,0
|
|
20240618,160500,297360103,280,280,280,280,0
|
|
20240618,160400,297360103,280,280,280,280,0
|
|
20240618,160300,297360103,280,280,280,280,0
|
|
20240618,160200,297360103,280,280,280,280,0
|
|
20240618,160100,297360103,280,280,280,280,0
|
|
20240618,160000,297360103,280,280,280,280,0
|
|
20240618,155900,297360103,280,280,280,280,0
|
|
20240618,155800,297360103,280,280,280,280,0
|
|
20240618,155700,297360103,280,280,280,280,0
|
|
20240618,155600,297360103,280,280,280,280,0
|
|
20240618,155500,297360103,280,280,280,280,0
|
|
20240618,155400,297360103,280,280,280,280,0
|
|
20240618,155300,297360103,280,280,280,280,0
|
|
20240618,155200,297360103,280,280,280,280,0
|
|
20240618,155100,297360103,280,280,280,280,22670
|
|
20240618,155000,297360103,280,280,280,280,0
|
|
20240618,154900,297360103,280,280,280,280,0
|
|
20240618,154800,297360103,280,280,280,280,0
|
|
20240618,154700,297360103,280,280,280,280,0
|
|
20240618,154600,297360103,280,280,280,280,0
|
|
20240618,154500,297360103,280,280,280,280,0
|
|
20240618,154400,297360103,280,280,280,280,0
|
|
20240618,154300,297360103,280,280,280,280,0
|
|
20240618,154200,297360103,280,280,280,280,0
|
|
20240618,154100,297360103,280,280,280,280,0
|
|
20240618,154000,297360103,280,280,280,280,0
|
|
20240618,153900,297360103,280,280,280,280,0
|
|
20240618,153800,297360103,280,280,280,280,0
|
|
20240618,153700,297360103,280,280,280,280,0
|
|
20240618,153600,297360103,280,280,280,280,0
|
|
20240618,153500,297360103,280,280,280,280,0
|
|
20240618,153400,297360103,280,280,280,280,0
|
|
20240618,153300,297360103,280,280,280,280,0
|
|
20240618,153200,297360103,280,280,280,280,0
|
|
20240618,153100,297360103,280,280,280,280,0
|
|
20240618,153000,297360103,280,280,280,280,22670
|
|
20240618,152900,291012503,279,279,279,279,0
|
|
20240618,152800,291012503,279,279,279,279,0
|
|
20240618,152700,291012503,279,279,279,279,0
|
|
20240618,152600,291012503,279,279,279,279,0
|
|
20240618,152500,291012503,279,279,279,279,0
|
|
20240618,152400,291012503,279,279,279,279,0
|
|
20240618,152300,291012503,279,279,279,279,0
|
|
20240618,152200,291012503,279,279,279,279,0
|
|
20240618,152100,291012503,279,279,279,279,0
|
|
20240618,152000,291012503,279,279,279,279,0
|
|
20240618,151900,291012503,279,280,280,279,6562
|
|
20240618,151800,289179111,279,279,280,279,969
|
|
20240618,151700,288908450,280,279,280,279,811
|
|
20240618,151600,288681631,279,279,279,279,323
|
|
20240618,151500,288591514,280,280,280,280,0
|
|
20240618,151400,288591514,280,280,280,280,10
|
|
20240618,151300,288588714,280,280,280,280,36
|
|
20240618,151200,288578634,279,280,280,279,1220
|
|
20240618,151100,288237253,279,279,279,279,6444
|
|
20240618,151000,286439377,280,280,280,280,14
|
|
20240618,150900,286435457,280,280,280,280,0
|
|
20240618,150800,286435457,280,280,280,280,2259
|
|
20240618,150700,285802937,280,280,280,280,0
|
|
20240618,150600,285802937,280,280,280,280,1
|
|
20240618,150500,285802657,279,279,279,279,3335
|
|
20240618,150400,284872192,279,279,279,278,39
|
|
20240618,150300,284861312,279,279,279,279,2121
|
|
20240618,150200,284269553,279,279,279,279,9454
|
|
20240618,150100,281631887,279,279,279,279,30095
|
|
20240618,150000,273235382,278,278,278,278,8500
|
|
20240618,145900,270872382,279,279,279,279,19
|
|
20240618,145800,270867081,279,278,279,278,1049
|
|
20240618,145700,270575419,278,278,278,278,7282
|
|
20240618,145600,268551023,278,278,278,278,3226
|
|
20240618,145500,267654195,278,278,278,278,19000
|
|
20240618,145400,262372195,278,278,279,278,22307
|
|
20240618,145300,256170326,278,278,278,278,1741
|
|
20240618,145200,255686328,278,278,278,278,28
|
|
20240618,145100,255678544,278,278,278,278,1109
|
|
20240618,145000,255370242,278,278,278,278,0
|
|
20240618,144900,255370242,278,277,278,277,25
|
|
20240618,144800,255363293,278,278,278,278,7275
|
|
20240618,144700,253340843,278,278,278,278,920
|
|
20240618,144600,253085083,278,278,278,278,0
|
|
20240618,144500,253085083,278,278,278,278,9
|
|
20240618,144400,253082581,278,278,278,278,0
|
|
20240618,144300,253082581,278,278,278,278,2100
|
|
20240618,144200,252498781,278,278,278,278,106
|
|
20240618,144100,252469313,278,278,278,278,124
|
|
20240618,144000,252434841,278,278,278,278,1
|
|
20240618,143900,252434563,278,278,278,278,350
|
|
20240618,143800,252337263,278,278,278,278,101
|
|
20240618,143700,252309185,278,278,278,278,1300
|
|
20240618,143600,251947785,278,278,278,278,0
|
|
20240618,143500,251947785,278,278,278,278,146
|
|
20240618,143400,251907197,278,278,278,278,1
|
|
20240618,143300,251906919,278,278,278,278,227
|
|
20240618,143200,251843813,278,278,278,278,100
|
|
20240618,143100,251816013,277,278,278,277,1403
|
|
20240618,143000,251427303,278,278,278,278,15
|
|
20240618,142900,251423133,278,278,278,278,875
|
|
20240618,142800,251179883,278,278,278,278,10100
|
|
20240618,142700,248372083,278,278,278,278,0
|
|
20240618,142600,248372083,278,278,278,278,10
|
|
20240618,142500,248369303,278,278,278,278,98
|
|
20240618,142400,248342059,277,277,277,277,18802
|
|
20240618,142300,243133905,277,278,278,277,14151
|
|
20240618,142200,239213976,278,278,278,277,6583
|
|
20240618,142100,237390414,277,277,278,277,1917
|
|
20240618,142000,236859227,278,278,278,277,740
|
|
20240618,141900,236653656,278,278,278,277,4121
|
|
20240618,141800,235511018,278,278,278,278,1
|
|
20240618,141700,235510740,277,278,278,277,63
|
|
20240618,141600,235493228,278,278,278,278,1
|
|
20240618,141500,235492950,278,278,278,278,11
|
|
20240618,141400,235489892,278,278,278,278,1827
|
|
20240618,141300,234981986,278,278,278,278,24
|
|
20240618,141200,234975314,278,278,278,278,734
|
|
20240618,141100,234771262,278,278,278,277,9435
|
|
20240618,141000,232157747,278,278,278,278,28
|
|
20240618,140900,232149963,278,278,278,278,1022
|
|
20240618,140800,231865847,278,279,279,278,434
|
|
20240618,140700,231745190,278,278,278,278,6276
|
|
20240618,140600,230000462,278,278,279,278,3327
|
|
20240618,140500,229075555,278,278,278,278,4500
|
|
20240618,140400,227824555,278,279,279,278,246
|
|
20240618,140300,227756157,279,279,279,279,284
|
|
20240618,140200,227676921,279,279,279,279,0
|
|
20240618,140100,227676921,279,279,279,279,0
|
|
20240618,140000,227676921,279,279,279,279,0
|
|
20240618,135900,227676921,279,279,279,279,73
|
|
20240618,135800,227656554,279,279,279,279,0
|
|
20240618,135700,227656554,279,279,279,279,1
|
|
20240618,135600,227656275,279,278,279,278,81
|
|
20240618,135500,227633756,278,278,278,278,21000
|
|
20240618,135400,221795756,279,279,279,279,2
|
|
20240618,135300,221795198,278,278,278,278,0
|
|
20240618,135200,221795198,278,278,278,278,1
|
|
20240618,135100,221794920,278,279,279,278,261
|
|
20240618,135000,221722251,279,279,279,278,3278
|
|
20240618,134900,220808267,278,279,279,278,49
|
|
20240618,134800,220794597,279,279,279,279,30
|
|
20240618,134700,220786227,279,279,279,279,1
|
|
20240618,134600,220785948,278,279,279,278,5
|
|
20240618,134500,220784554,279,279,279,279,4
|
|
20240618,134400,220783438,279,279,279,279,81
|
|
20240618,134300,220760839,279,279,279,279,12
|
|
20240618,134200,220757491,279,279,279,279,5
|
|
20240618,134100,220756096,278,278,278,278,40
|
|
20240618,134000,220744976,278,278,279,278,1002
|
|
20240618,133900,220465920,278,278,279,278,296
|
|
20240618,133800,220383630,278,279,279,278,2
|
|
20240618,133700,220383073,279,279,279,279,4
|
|
20240618,133600,220381957,279,279,279,279,1001
|
|
20240618,133500,220102678,279,279,279,279,0
|
|
20240618,133400,220102678,279,279,279,279,28
|
|
20240618,133300,220094866,279,278,279,278,14564
|
|
20240618,133200,216045570,278,278,278,278,0
|
|
20240618,133100,216045570,278,278,278,278,2769
|
|
20240618,133000,215275788,279,279,279,279,35
|
|
20240618,132900,215266023,278,278,278,278,4002
|
|
20240618,132800,214153467,278,278,278,278,10
|
|
20240618,132700,214150687,279,277,279,277,22014
|
|
20240618,132600,208010534,278,278,278,278,402
|
|
20240618,132500,207898778,278,278,278,278,0
|
|
20240618,132400,207898778,278,278,278,278,2404
|
|
20240618,132300,207230466,278,278,278,278,399
|
|
20240618,132200,207119544,278,278,278,278,24
|
|
20240618,132100,207112872,278,278,278,278,600
|
|
20240618,132000,206946072,278,278,278,278,51
|
|
20240618,131900,206931894,278,278,278,278,0
|
|
20240618,131800,206931894,278,278,278,278,691
|
|
20240618,131700,206739796,278,279,279,278,132
|
|
20240618,131600,206703098,278,278,278,277,508
|
|
20240618,131500,206562301,278,278,278,278,108
|
|
20240618,131400,206532277,278,279,279,278,505
|
|
20240618,131300,206391686,278,278,278,278,3419
|
|
20240618,131200,205441204,279,279,279,278,7007
|
|
20240618,131100,203487455,279,279,279,279,1423
|
|
20240618,131000,203090438,278,278,278,277,2126
|
|
20240618,130900,202499412,279,279,279,279,3
|
|
20240618,130800,202498575,278,278,278,278,193
|
|
20240618,130700,202444921,278,278,279,278,4620
|
|
20240618,130600,201157034,278,279,279,278,2332
|
|
20240618,130500,200508737,279,279,279,279,3
|
|
20240618,130400,200507900,279,279,279,279,24
|
|
20240618,130300,200501204,278,279,279,278,34
|
|
20240618,130200,200491720,279,279,279,279,2
|
|
20240618,130100,200491162,279,279,279,279,0
|
|
20240618,130000,200491162,279,278,279,278,2407
|
|
20240618,125900,199822015,278,279,279,278,21424
|
|
20240618,125800,193864719,279,279,279,279,0
|
|
20240618,125700,193864719,279,279,279,279,6450
|
|
20240618,125600,192065169,279,279,279,279,50
|
|
20240618,125500,192051219,279,279,279,278,2339
|
|
20240618,125400,191400831,279,279,279,279,232
|
|
20240618,125300,191336103,279,279,279,279,712
|
|
20240618,125200,191137455,279,280,280,279,1401
|
|
20240618,125100,190746575,280,280,280,280,0
|
|
20240618,125000,190746575,280,280,280,280,2
|
|
20240618,124900,190746015,280,280,280,280,5000
|
|
20240618,124800,189346015,280,280,280,280,182
|
|
20240618,124700,189295055,280,280,280,280,0
|
|
20240618,124600,189295055,280,280,280,280,1289
|
|
20240618,124500,188934135,280,280,280,280,60
|
|
20240618,124400,188917335,280,280,280,280,0
|
|
20240618,124300,188917335,280,280,280,280,36
|
|
20240618,124200,188907255,279,279,279,279,835
|
|
20240618,124100,188674290,279,279,279,279,10
|
|
20240618,124000,188671500,279,279,279,279,1100
|
|
20240618,123900,188364600,279,279,279,279,1
|
|
20240618,123800,188364321,279,279,279,279,0
|
|
20240618,123700,188364321,279,279,279,279,9000
|
|
20240618,123600,185853321,279,279,279,279,0
|
|
20240618,123500,185853321,279,279,279,279,0
|
|
20240618,123400,185853321,279,279,279,279,796
|
|
20240618,123300,185631237,280,280,280,280,500
|
|
20240618,123200,185491237,279,279,279,279,23
|
|
20240618,123100,185484820,279,279,279,279,8363
|
|
20240618,123000,183151543,279,279,279,279,0
|
|
20240618,122900,183151543,279,279,279,279,0
|
|
20240618,122800,183151543,279,279,279,279,1516
|
|
20240618,122700,182728579,279,280,280,279,11194
|
|
20240618,122600,179601453,280,280,280,280,3898
|
|
20240618,122500,178510013,280,280,280,280,3473
|
|
20240618,122400,177537573,280,279,280,279,26946
|
|
20240618,122300,170018639,278,278,278,278,5205
|
|
20240618,122200,168571649,278,278,278,278,1309
|
|
20240618,122100,168207747,278,279,279,278,2015
|
|
20240618,122000,167647562,279,279,279,279,18
|
|
20240618,121900,167642540,278,279,279,278,403
|
|
20240618,121800,167530406,279,279,279,279,100
|
|
20240618,121700,167502506,279,279,279,279,1
|
|
20240618,121600,167502227,277,279,279,277,75000
|
|
20240618,121500,146641943,280,279,280,279,502
|
|
20240618,121400,146501684,280,280,280,280,2
|
|
20240618,121300,146501124,280,280,280,280,100
|
|
20240618,121200,146473124,280,280,280,280,1472
|
|
20240618,121100,146060964,280,279,280,279,2404
|
|
20240618,121000,145390147,280,280,280,279,970
|
|
20240618,120900,145119147,280,279,280,279,1044
|
|
20240618,120800,144827671,279,279,279,279,140
|
|
20240618,120700,144788611,279,279,279,279,304
|
|
20240618,120600,144703795,280,280,280,280,39
|
|
20240618,120500,144692875,280,280,280,280,20
|
|
20240618,120400,144687275,280,280,280,280,1
|
|
20240618,120300,144686995,280,279,280,279,462
|
|
20240618,120200,144558046,280,280,280,280,460
|
|
20240618,120100,144429246,280,280,280,279,7597
|
|
20240618,120000,142302122,280,280,280,280,1014
|
|
20240618,115900,142018202,279,280,280,279,539
|
|
20240618,115800,141867620,280,280,280,280,1000
|
|
20240618,115700,141587620,280,280,280,280,1000
|
|
20240618,115600,141307620,280,279,280,279,1306
|
|
20240618,115500,140942246,280,280,280,279,127
|
|
20240618,115400,140906808,280,280,280,280,0
|
|
20240618,115300,140906808,280,280,280,280,0
|
|
20240618,115200,140906808,280,280,280,280,3
|
|
20240618,115100,140905968,279,280,280,279,311
|
|
20240618,115000,140819191,280,280,280,280,0
|
|
20240618,114900,140819191,280,280,280,280,0
|
|
20240618,114800,140819191,280,279,280,279,702
|
|
20240618,114700,140623332,279,279,279,279,0
|
|
20240618,114600,140623332,279,279,279,279,404
|
|
20240618,114500,140510616,279,279,279,279,0
|
|
20240618,114400,140510616,279,279,279,279,0
|
|
20240618,114300,140510616,279,279,279,279,1500
|
|
20240618,114200,140092116,279,279,279,279,301
|
|
20240618,114100,140008137,279,279,279,279,5000
|
|
20240618,114000,138613137,280,280,280,279,162
|
|
20240618,113900,138567827,279,280,280,279,461
|
|
20240618,113800,138439007,280,279,280,279,483
|
|
20240618,113700,138304238,280,280,280,279,1147
|
|
20240618,113600,137983153,280,280,280,279,1966
|
|
20240618,113500,137434573,280,280,280,280,10
|
|
20240618,113400,137431773,279,280,280,279,342
|
|
20240618,113300,137336315,280,280,280,280,10
|
|
20240618,113200,137333515,280,280,280,280,28
|
|
20240618,113100,137325675,280,280,280,280,8651
|
|
20240618,113000,134903395,280,280,280,280,0
|
|
20240618,112900,134903395,280,279,280,279,306
|
|
20240618,112800,134818020,280,280,280,280,0
|
|
20240618,112700,134818020,280,280,280,280,1
|
|
20240618,112600,134817740,279,279,279,279,307
|
|
20240618,112500,134732087,280,280,280,280,300
|
|
20240618,112400,134648087,280,280,280,280,1486
|
|
20240618,112300,134232007,279,279,279,279,3
|
|
20240618,112200,134231170,280,280,280,280,0
|
|
20240618,112100,134231170,280,280,280,280,11618
|
|
20240618,112000,130978130,280,281,281,280,958
|
|
20240618,111900,130709832,281,281,281,281,0
|
|
20240618,111800,130709832,281,281,281,281,1016
|
|
20240618,111700,130424336,281,280,281,280,201
|
|
20240618,111600,130368055,280,281,281,280,2066
|
|
20240618,111500,129787557,281,281,281,281,0
|
|
20240618,111400,129787557,281,280,281,280,369
|
|
20240618,111300,129684175,281,281,281,281,0
|
|
20240618,111200,129684175,281,280,281,280,92
|
|
20240618,111100,129658351,280,280,280,280,174
|
|
20240618,111000,129609631,280,280,281,280,470
|
|
20240618,110900,129477927,281,280,281,280,52
|
|
20240618,110800,129463316,280,280,280,280,0
|
|
20240618,110700,129463316,280,280,280,280,3520
|
|
20240618,110600,128477716,280,280,280,280,31
|
|
20240618,110500,128469036,281,281,281,281,6
|
|
20240618,110400,128467350,281,281,281,281,300
|
|
20240618,110300,128383050,281,281,281,281,1
|
|
20240618,110200,128382769,281,281,281,281,0
|
|
20240618,110100,128382769,281,281,281,281,1779
|
|
20240618,110000,127882870,281,281,281,281,1810
|
|
20240618,105900,127374260,280,280,280,280,1000
|
|
20240618,105800,127094260,280,280,280,280,307
|
|
20240618,105700,127008300,280,280,280,280,0
|
|
20240618,105600,127008300,280,280,280,280,2
|
|
20240618,105500,127007740,280,280,280,280,0
|
|
20240618,105400,127007740,280,280,280,280,0
|
|
20240618,105300,127007740,280,280,280,280,0
|
|
20240618,105200,127007740,280,280,280,280,34
|
|
20240618,105100,126998220,280,281,281,280,3001
|
|
20240618,105000,126157939,281,281,281,281,4
|
|
20240618,104900,126156815,281,281,281,281,50
|
|
20240618,104800,126142765,281,280,281,280,258
|
|
20240618,104700,126070515,280,280,280,280,1118
|
|
20240618,104600,125757475,280,280,280,280,2000
|
|
20240618,104500,125197475,280,280,280,280,601
|
|
20240618,104400,125029195,280,279,280,279,11938
|
|
20240618,104300,121687055,279,280,280,279,3000
|
|
20240618,104200,120849055,280,280,280,280,10
|
|
20240618,104100,120846255,280,280,280,280,0
|
|
20240618,104000,120846255,280,280,280,280,75
|
|
20240618,103900,120825255,279,279,279,279,306
|
|
20240618,103800,120739881,279,279,279,279,228
|
|
20240618,103700,120676269,279,279,280,279,4270
|
|
20240618,103600,119484844,279,279,280,279,202
|
|
20240618,103500,119428485,279,279,279,279,9223
|
|
20240618,103400,116855268,279,279,279,279,10
|
|
20240618,103300,116852478,280,280,280,280,0
|
|
20240618,103200,116852478,280,280,280,280,2836
|
|
20240618,103100,116058398,280,280,280,280,233
|
|
20240618,103000,115993158,280,280,280,280,0
|
|
20240618,102900,115993158,280,280,280,280,11207
|
|
20240618,102800,112855198,280,279,280,279,41
|
|
20240618,102700,112843757,280,280,280,280,178
|
|
20240618,102600,112793917,280,280,280,280,10000
|
|
20240618,102500,109993917,280,280,280,280,507
|
|
20240618,102400,109851957,280,281,281,280,321
|
|
20240618,102300,109762074,281,281,281,281,200
|
|
20240618,102200,109705874,281,280,281,280,18993
|
|
20240618,102100,104384261,281,281,281,281,10
|
|
20240618,102000,104381451,281,280,281,280,310
|
|
20240618,101900,104294541,280,280,280,280,0
|
|
20240618,101800,104294541,280,280,280,280,500
|
|
20240618,101700,104154541,281,281,281,281,3
|
|
20240618,101600,104153698,281,281,281,281,299
|
|
20240618,101500,104069679,281,281,281,281,217
|
|
20240618,101400,104008702,281,281,281,281,3321
|
|
20240618,101300,103075501,281,281,281,281,0
|
|
20240618,101200,103075501,281,281,281,281,307
|
|
20240618,101100,102989234,282,282,282,282,0
|
|
20240618,101000,102989234,282,282,282,282,3246
|
|
20240618,100900,102073862,281,282,282,281,314
|
|
20240618,100800,101985625,282,282,282,282,1
|
|
20240618,100700,101985343,281,281,281,281,318
|
|
20240618,100600,101895985,281,282,282,281,340
|
|
20240618,100500,101800115,281,282,282,281,1340
|
|
20240618,100400,101423539,282,282,282,282,96
|
|
20240618,100300,101396467,282,282,282,281,61
|
|
20240618,100200,101379266,282,282,282,282,506
|
|
20240618,100100,101236574,281,281,281,281,16722
|
|
20240618,100000,96537692,281,281,281,281,10022
|
|
20240618,095900,93721510,281,281,281,280,638
|
|
20240618,095800,93542347,280,280,280,280,18974
|
|
20240618,095700,88229627,280,280,280,280,295
|
|
20240618,095600,88147027,279,279,279,279,16076
|
|
20240618,095500,83661823,280,280,280,279,350
|
|
20240618,095400,83564145,280,280,280,279,4087
|
|
20240618,095300,82419786,280,280,280,279,49674
|
|
20240618,095200,68527527,280,281,281,280,310
|
|
20240618,095100,68440722,280,280,280,280,2
|
|
20240618,095000,68440162,281,281,281,281,259
|
|
20240618,094900,68367383,281,281,281,280,4102
|
|
20240618,094800,67218721,281,281,281,281,2462
|
|
20240618,094700,66526899,281,281,281,281,0
|
|
20240618,094600,66526899,281,281,281,281,1843
|
|
20240618,094500,66009016,282,281,282,280,5316
|
|
20240618,094400,64515257,282,282,282,282,8
|
|
20240618,094300,64513001,282,282,282,281,1205
|
|
20240618,094200,64173788,282,282,282,281,407
|
|
20240618,094100,64059410,281,282,282,281,4
|
|
20240618,094000,64058284,281,282,282,281,5427
|
|
20240618,093900,62532797,283,283,283,283,1
|
|
20240618,093800,62532514,282,283,283,282,4030
|
|
20240618,093700,61392054,283,281,283,281,39
|
|
20240618,093600,61381093,281,281,281,281,0
|
|
20240618,093500,61381093,281,283,283,281,20201
|
|
20240618,093400,55696624,282,283,283,282,1312
|
|
20240618,093300,55325331,283,284,284,283,4738
|
|
20240618,093200,53982275,284,285,285,284,566
|
|
20240618,093100,53821530,285,285,285,285,2060
|
|
20240618,093000,53234430,285,285,285,282,16931
|
|
20240618,092900,48455982,285,283,285,283,20933
|
|
20240618,092800,42520430,283,281,283,281,5860
|
|
20240618,092700,40864748,282,281,282,281,3032
|
|
20240618,092600,40009755,281,281,281,281,1001
|
|
20240618,092500,39728474,282,282,282,282,6
|
|
20240618,092400,39726782,281,281,282,281,1373
|
|
20240618,092300,39339968,282,282,282,282,2
|
|
20240618,092200,39339404,282,282,282,281,144
|
|
20240618,092100,39298798,282,282,282,282,125
|
|
20240618,092000,39263548,282,282,282,282,36
|
|
20240618,091900,39253396,282,281,282,281,1134
|
|
20240618,091800,38934741,282,282,282,282,41005
|
|
20240618,091700,27371331,282,282,282,282,500
|
|
20240618,091600,27230331,283,283,283,282,1009
|
|
20240618,091500,26945784,283,283,283,282,745
|
|
20240618,091400,26735045,282,283,283,282,8
|
|
20240618,091300,26732782,283,283,283,283,115
|
|
20240618,091200,26700237,283,282,283,282,3677
|
|
20240618,091100,25663322,283,283,283,283,1100
|
|
20240618,091000,25352022,283,283,283,283,7499
|
|
20240618,090900,23229805,283,284,284,283,12491
|
|
20240618,090800,19693852,284,285,285,283,8950
|
|
20240618,090700,17158659,285,283,285,283,11270
|
|
20240618,090600,13957394,283,282,283,282,3030
|
|
20240618,090500,13102894,282,282,282,282,435
|
|
20240618,090400,12980224,282,282,282,282,201
|
|
20240618,090300,12923542,282,281,282,281,1798
|
|
20240618,090200,12418158,281,280,281,280,288
|
|
20240618,090100,12337507,280,281,281,280,3028
|
|
20240618,090000,11487655,281,279,281,279,41117
|