631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192800,204017807,546,546,546,546,2635
|
|
20240604,192700,204017807,546,546,546,546,0
|
|
20240604,192600,204017807,546,546,546,546,0
|
|
20240604,192500,204017807,546,546,546,546,0
|
|
20240604,192400,204017807,546,546,546,546,0
|
|
20240604,192300,204017807,546,546,546,546,0
|
|
20240604,192200,204017807,546,546,546,546,0
|
|
20240604,192100,204017807,546,546,546,546,0
|
|
20240604,192000,204017807,546,546,546,546,0
|
|
20240604,191900,204017807,546,546,546,546,0
|
|
20240604,191800,204017807,546,546,546,546,0
|
|
20240604,191700,204017807,546,546,546,546,0
|
|
20240604,191600,204017807,546,546,546,546,0
|
|
20240604,191500,204017807,546,546,546,546,0
|
|
20240604,191400,204017807,546,546,546,546,0
|
|
20240604,191300,204017807,546,546,546,546,0
|
|
20240604,191200,204017807,546,546,546,546,0
|
|
20240604,191100,204017807,546,546,546,546,0
|
|
20240604,191000,204017807,546,546,546,546,0
|
|
20240604,190900,204017807,546,546,546,546,0
|
|
20240604,190800,204017807,546,546,546,546,0
|
|
20240604,190700,204017807,546,546,546,546,0
|
|
20240604,190600,204017807,546,546,546,546,0
|
|
20240604,190500,204017807,546,546,546,546,0
|
|
20240604,190400,204017807,546,546,546,546,0
|
|
20240604,190300,204017807,546,546,546,546,0
|
|
20240604,190200,204017807,546,546,546,546,0
|
|
20240604,190100,204017807,546,546,546,546,0
|
|
20240604,190000,204017807,546,546,546,546,0
|
|
20240604,185900,204017807,546,546,546,546,0
|
|
20240604,185800,204017807,546,546,546,546,2635
|
|
20240604,185700,204017807,546,546,546,546,0
|
|
20240604,185600,204017807,546,546,546,546,0
|
|
20240604,185500,204017807,546,546,546,546,0
|
|
20240604,185400,204017807,546,546,546,546,0
|
|
20240604,185300,204017807,546,546,546,546,0
|
|
20240604,185200,204017807,546,546,546,546,0
|
|
20240604,185100,204017807,546,546,546,546,0
|
|
20240604,185000,204017807,546,546,546,546,0
|
|
20240604,184900,204017807,546,546,546,546,0
|
|
20240604,184800,204017807,546,546,546,546,0
|
|
20240604,184700,204017807,546,546,546,546,0
|
|
20240604,184600,204017807,546,546,546,546,0
|
|
20240604,184500,204017807,546,546,546,546,0
|
|
20240604,184400,204017807,546,546,546,546,0
|
|
20240604,184300,204017807,546,546,546,546,0
|
|
20240604,184200,204017807,546,546,546,546,0
|
|
20240604,184100,204017807,546,546,546,546,0
|
|
20240604,184000,204017807,546,546,546,546,0
|
|
20240604,183900,204017807,546,546,546,546,0
|
|
20240604,183800,204017807,546,546,546,546,0
|
|
20240604,183700,204017807,546,546,546,546,0
|
|
20240604,183600,204017807,546,546,546,546,0
|
|
20240604,183500,204017807,546,546,546,546,0
|
|
20240604,183400,204017807,546,546,546,546,0
|
|
20240604,183300,204017807,546,546,546,546,0
|
|
20240604,183200,204017807,546,546,546,546,0
|
|
20240604,183100,204017807,546,546,546,546,0
|
|
20240604,183000,204017807,546,546,546,546,0
|
|
20240604,182900,204017807,546,546,546,546,0
|
|
20240604,182800,204017807,546,546,546,546,2635
|
|
20240604,182700,204017807,546,546,546,546,0
|
|
20240604,182600,204017807,546,546,546,546,0
|
|
20240604,182500,204017807,546,546,546,546,0
|
|
20240604,182400,204017807,546,546,546,546,0
|
|
20240604,182300,204017807,546,546,546,546,0
|
|
20240604,182200,204017807,546,546,546,546,0
|
|
20240604,182100,204017807,546,546,546,546,0
|
|
20240604,182000,204017807,546,546,546,546,0
|
|
20240604,181900,204017807,546,546,546,546,0
|
|
20240604,181800,204017807,546,546,546,546,0
|
|
20240604,181700,204017807,546,546,546,546,0
|
|
20240604,181600,204017807,546,546,546,546,0
|
|
20240604,181500,204017807,546,546,546,546,0
|
|
20240604,181400,204017807,546,546,546,546,0
|
|
20240604,181300,204017807,546,546,546,546,0
|
|
20240604,181200,204017807,546,546,546,546,0
|
|
20240604,181100,204017807,546,546,546,546,0
|
|
20240604,181000,204017807,546,546,546,546,0
|
|
20240604,180900,204017807,546,546,546,546,0
|
|
20240604,180800,204017807,546,546,546,546,0
|
|
20240604,180700,204017807,546,546,546,546,0
|
|
20240604,180600,204017807,546,546,546,546,0
|
|
20240604,180500,204017807,546,546,546,546,0
|
|
20240604,180400,204017807,546,546,546,546,0
|
|
20240604,180300,204017807,546,546,546,546,0
|
|
20240604,180200,204017807,546,546,546,546,0
|
|
20240604,180100,204017807,546,546,546,546,0
|
|
20240604,180000,204017807,546,546,546,546,0
|
|
20240604,175900,204017807,546,546,546,546,0
|
|
20240604,175800,204017807,546,546,546,546,2635
|
|
20240604,175700,204017807,546,546,546,546,0
|
|
20240604,175600,204017807,546,546,546,546,0
|
|
20240604,175500,204017807,546,546,546,546,0
|
|
20240604,175400,204017807,546,546,546,546,0
|
|
20240604,175300,204017807,546,546,546,546,0
|
|
20240604,175200,204017807,546,546,546,546,0
|
|
20240604,175100,204017807,546,546,546,546,0
|
|
20240604,175000,204017807,546,546,546,546,0
|
|
20240604,174900,204017807,546,546,546,546,0
|
|
20240604,174800,204017807,546,546,546,546,0
|
|
20240604,174700,204017807,546,546,546,546,0
|
|
20240604,174600,204017807,546,546,546,546,0
|
|
20240604,174500,204017807,546,546,546,546,0
|
|
20240604,174400,204017807,546,546,546,546,0
|
|
20240604,174300,204017807,546,546,546,546,0
|
|
20240604,174200,204017807,546,546,546,546,0
|
|
20240604,174100,204017807,546,546,546,546,0
|
|
20240604,174000,204017807,546,546,546,546,0
|
|
20240604,173900,204017807,546,546,546,546,0
|
|
20240604,173800,204017807,546,546,546,546,0
|
|
20240604,173700,204017807,546,546,546,546,0
|
|
20240604,173600,204017807,546,546,546,546,0
|
|
20240604,173500,204017807,546,546,546,546,0
|
|
20240604,173400,204017807,546,546,546,546,0
|
|
20240604,173300,204017807,546,546,546,546,0
|
|
20240604,173200,204017807,546,546,546,546,0
|
|
20240604,173100,204017807,546,546,546,546,0
|
|
20240604,173000,204017807,546,546,546,546,0
|
|
20240604,172900,204017807,546,546,546,546,0
|
|
20240604,172800,204017807,546,546,546,546,2635
|
|
20240604,172700,204017807,546,546,546,546,0
|
|
20240604,172600,204017807,546,546,546,546,0
|
|
20240604,172500,204017807,546,546,546,546,0
|
|
20240604,172400,204017807,546,546,546,546,0
|
|
20240604,172300,204017807,546,546,546,546,0
|
|
20240604,172200,204017807,546,546,546,546,0
|
|
20240604,172100,204017807,546,546,546,546,0
|
|
20240604,172000,204017807,546,546,546,546,0
|
|
20240604,171900,204017807,546,546,546,546,0
|
|
20240604,171800,204017807,546,546,546,546,0
|
|
20240604,171700,204017807,546,546,546,546,0
|
|
20240604,171600,204017807,546,546,546,546,0
|
|
20240604,171500,204017807,546,546,546,546,0
|
|
20240604,171400,204017807,546,546,546,546,0
|
|
20240604,171300,204017807,546,546,546,546,0
|
|
20240604,171200,204017807,546,546,546,546,0
|
|
20240604,171100,204017807,546,546,546,546,0
|
|
20240604,171000,204017807,546,546,546,546,0
|
|
20240604,170900,204017807,546,546,546,546,0
|
|
20240604,170800,204017807,546,546,546,546,0
|
|
20240604,170700,204017807,546,546,546,546,0
|
|
20240604,170600,204017807,546,546,546,546,0
|
|
20240604,170500,204017807,546,546,546,546,0
|
|
20240604,170400,204017807,546,546,546,546,0
|
|
20240604,170300,204017807,546,546,546,546,0
|
|
20240604,170200,204017807,546,546,546,546,0
|
|
20240604,170100,204017807,546,546,546,546,0
|
|
20240604,170000,204017807,546,546,546,546,0
|
|
20240604,165900,204017807,546,546,546,546,0
|
|
20240604,165800,204017807,546,546,546,546,2635
|
|
20240604,165700,204017807,546,546,546,546,0
|
|
20240604,165600,204017807,546,546,546,546,0
|
|
20240604,165500,204017807,546,546,546,546,0
|
|
20240604,165400,204017807,546,546,546,546,0
|
|
20240604,165300,204017807,546,546,546,546,0
|
|
20240604,165200,204017807,546,546,546,546,0
|
|
20240604,165100,204017807,546,546,546,546,0
|
|
20240604,165000,204017807,546,546,546,546,0
|
|
20240604,164900,204017807,546,546,546,546,0
|
|
20240604,164800,204017807,546,546,546,546,0
|
|
20240604,164700,204017807,546,546,546,546,0
|
|
20240604,164600,204017807,546,546,546,546,0
|
|
20240604,164500,204017807,546,546,546,546,0
|
|
20240604,164400,204017807,546,546,546,546,0
|
|
20240604,164300,204017807,546,546,546,546,0
|
|
20240604,164200,204017807,546,546,546,546,0
|
|
20240604,164100,204017807,546,546,546,546,0
|
|
20240604,164000,204017807,546,546,546,546,0
|
|
20240604,163900,204017807,546,546,546,546,0
|
|
20240604,163800,204017807,546,546,546,546,0
|
|
20240604,163700,204017807,546,546,546,546,0
|
|
20240604,163600,204017807,546,546,546,546,0
|
|
20240604,163500,204017807,546,546,546,546,0
|
|
20240604,163400,204017807,546,546,546,546,0
|
|
20240604,163300,204017807,546,546,546,546,0
|
|
20240604,163200,204017807,546,546,546,546,0
|
|
20240604,163100,204017807,546,546,546,546,0
|
|
20240604,163000,204017807,546,546,546,546,0
|
|
20240604,162900,204017807,546,546,546,546,0
|
|
20240604,162800,204017807,546,546,546,546,2635
|
|
20240604,162700,204017807,546,546,546,546,0
|
|
20240604,162600,204017807,546,546,546,546,0
|
|
20240604,162500,204017807,546,546,546,546,0
|
|
20240604,162400,204017807,546,546,546,546,0
|
|
20240604,162300,204017807,546,546,546,546,0
|
|
20240604,162200,204017807,546,546,546,546,0
|
|
20240604,162100,204017807,546,546,546,546,0
|
|
20240604,162000,204017807,546,546,546,546,0
|
|
20240604,161900,204017807,546,546,546,546,0
|
|
20240604,161800,204017807,546,546,546,546,0
|
|
20240604,161700,204017807,546,546,546,546,0
|
|
20240604,161600,204017807,546,546,546,546,0
|
|
20240604,161500,204017807,546,546,546,546,0
|
|
20240604,161400,204017807,546,546,546,546,0
|
|
20240604,161300,204017807,546,546,546,546,0
|
|
20240604,161200,204017807,546,546,546,546,0
|
|
20240604,161100,204017807,546,546,546,546,0
|
|
20240604,161000,204017807,546,546,546,546,0
|
|
20240604,160900,204017807,546,546,546,546,0
|
|
20240604,160800,204017807,546,546,546,546,0
|
|
20240604,160700,204017807,546,546,546,546,0
|
|
20240604,160600,204017807,546,546,546,546,0
|
|
20240604,160500,204017807,546,546,546,546,0
|
|
20240604,160400,204017807,546,546,546,546,0
|
|
20240604,160300,204017807,546,546,546,546,0
|
|
20240604,160200,204017807,546,546,546,546,0
|
|
20240604,160100,204017807,546,546,546,546,0
|
|
20240604,160000,204017807,546,546,546,546,0
|
|
20240604,155900,204017807,546,546,546,546,0
|
|
20240604,155800,204017807,546,546,546,546,2635
|
|
20240604,155700,204017807,546,546,546,546,0
|
|
20240604,155600,204017807,546,546,546,546,0
|
|
20240604,155500,204017807,546,546,546,546,0
|
|
20240604,155400,204017807,546,546,546,546,0
|
|
20240604,155300,204017807,546,546,546,546,0
|
|
20240604,155200,204017807,546,546,546,546,0
|
|
20240604,155100,204017807,546,546,546,546,0
|
|
20240604,155000,204017807,546,546,546,546,0
|
|
20240604,154900,204017807,546,546,546,546,0
|
|
20240604,154800,204017807,546,546,546,546,0
|
|
20240604,154700,204017807,546,546,546,546,0
|
|
20240604,154600,204017807,546,546,546,546,0
|
|
20240604,154500,204017807,546,546,546,546,0
|
|
20240604,154400,204017807,546,546,546,546,0
|
|
20240604,154300,204017807,546,546,546,546,0
|
|
20240604,154200,204017807,546,546,546,546,0
|
|
20240604,154100,204017807,546,546,546,546,0
|
|
20240604,154000,204017807,546,546,546,546,0
|
|
20240604,153900,204017807,546,546,546,546,0
|
|
20240604,153800,204017807,546,546,546,546,0
|
|
20240604,153700,204017807,546,546,546,546,0
|
|
20240604,153600,204017807,546,546,546,546,0
|
|
20240604,153500,204017807,546,546,546,546,0
|
|
20240604,153400,204017807,546,546,546,546,0
|
|
20240604,153300,204017807,546,546,546,546,0
|
|
20240604,153200,204017807,546,546,546,546,0
|
|
20240604,153100,204017807,546,546,546,546,0
|
|
20240604,153000,204017807,546,546,546,546,2635
|
|
20240604,152900,202579097,547,547,547,547,0
|
|
20240604,152800,202579097,547,547,547,547,0
|
|
20240604,152700,202579097,547,547,547,547,0
|
|
20240604,152600,202579097,547,547,547,547,0
|
|
20240604,152500,202579097,547,547,547,547,0
|
|
20240604,152400,202579097,547,547,547,547,0
|
|
20240604,152300,202579097,547,547,547,547,0
|
|
20240604,152200,202579097,547,547,547,547,0
|
|
20240604,152100,202579097,547,547,547,547,0
|
|
20240604,152000,202579097,547,547,547,547,0
|
|
20240604,151900,202579097,547,550,550,547,2301
|
|
20240604,151800,201318486,553,552,553,552,1004
|
|
20240604,151700,200763672,552,552,552,552,3
|
|
20240604,151600,200762016,552,552,552,552,4
|
|
20240604,151500,200759808,550,552,552,550,239
|
|
20240604,151400,200628352,552,552,552,552,4
|
|
20240604,151300,200626144,552,552,552,552,184
|
|
20240604,151200,200524576,550,552,552,550,21
|
|
20240604,151100,200513018,552,552,552,552,3
|
|
20240604,151000,200511362,552,552,552,552,4
|
|
20240604,150900,200509154,552,552,552,552,5
|
|
20240604,150800,200506394,552,552,552,552,4
|
|
20240604,150700,200504186,550,552,552,550,143
|
|
20240604,150600,200425529,551,552,552,551,8
|
|
20240604,150500,200421114,552,552,552,552,4
|
|
20240604,150400,200418906,552,552,552,552,4
|
|
20240604,150300,200416698,552,552,552,552,57
|
|
20240604,150200,200385234,551,552,552,551,969
|
|
20240604,150100,199851311,552,552,552,552,3
|
|
20240604,150000,199849655,552,552,552,552,4
|
|
20240604,145900,199847447,552,552,552,552,3
|
|
20240604,145800,199845791,552,552,552,552,4
|
|
20240604,145700,199843583,552,552,552,552,3
|
|
20240604,145600,199841927,552,552,552,552,204
|
|
20240604,145500,199729319,552,551,552,551,22
|
|
20240604,145400,199717194,552,552,552,552,4
|
|
20240604,145300,199714986,552,552,552,552,3
|
|
20240604,145200,199713330,552,552,552,552,7
|
|
20240604,145100,199709466,552,552,552,552,0
|
|
20240604,145000,199709466,552,552,552,552,22
|
|
20240604,144900,199697322,551,553,553,551,11409
|
|
20240604,144800,193401357,557,557,557,557,0
|
|
20240604,144700,193401357,557,557,557,557,0
|
|
20240604,144600,193401357,557,557,557,557,1139
|
|
20240604,144500,192766934,557,557,557,557,1
|
|
20240604,144400,192766377,553,553,553,553,0
|
|
20240604,144300,192766377,553,553,553,553,0
|
|
20240604,144200,192766377,553,553,553,553,0
|
|
20240604,144100,192766377,553,553,553,553,201
|
|
20240604,144000,192655224,553,553,553,553,0
|
|
20240604,143900,192655224,553,553,553,553,0
|
|
20240604,143800,192655224,553,553,553,553,0
|
|
20240604,143700,192655224,553,553,553,553,0
|
|
20240604,143600,192655224,553,553,553,553,0
|
|
20240604,143500,192655224,553,553,553,553,220
|
|
20240604,143400,192533564,557,557,557,557,0
|
|
20240604,143300,192533564,557,557,557,557,0
|
|
20240604,143200,192533564,557,557,557,557,0
|
|
20240604,143100,192533564,557,557,557,557,1139
|
|
20240604,143000,191899141,558,558,558,558,0
|
|
20240604,142900,191899141,558,558,558,558,0
|
|
20240604,142800,191899141,558,558,558,558,0
|
|
20240604,142700,191899141,558,558,558,558,0
|
|
20240604,142600,191899141,558,558,558,558,0
|
|
20240604,142500,191899141,558,558,558,558,0
|
|
20240604,142400,191899141,558,558,558,558,0
|
|
20240604,142300,191899141,558,558,558,558,2
|
|
20240604,142200,191898025,558,558,558,558,0
|
|
20240604,142100,191898025,558,558,558,558,1
|
|
20240604,142000,191897467,556,556,556,556,0
|
|
20240604,141900,191897467,556,556,556,556,0
|
|
20240604,141800,191897467,556,556,556,556,0
|
|
20240604,141700,191897467,556,556,556,556,1
|
|
20240604,141600,191896911,553,553,553,553,0
|
|
20240604,141500,191896911,553,553,553,553,220
|
|
20240604,141400,191775251,556,556,556,556,0
|
|
20240604,141300,191775251,556,556,556,556,0
|
|
20240604,141200,191775251,556,556,556,556,0
|
|
20240604,141100,191775251,556,556,556,556,1
|
|
20240604,141000,191774695,553,553,553,553,0
|
|
20240604,140900,191774695,553,554,554,552,6129
|
|
20240604,140800,188385715,558,558,558,558,0
|
|
20240604,140700,188385715,558,558,558,558,0
|
|
20240604,140600,188385715,558,558,558,558,0
|
|
20240604,140500,188385715,558,558,558,558,0
|
|
20240604,140400,188385715,558,558,558,558,0
|
|
20240604,140300,188385715,558,558,558,558,0
|
|
20240604,140200,188385715,558,558,558,558,1139
|
|
20240604,140100,187750153,558,558,558,558,0
|
|
20240604,140000,187750153,558,558,558,558,0
|
|
20240604,135900,187750153,558,558,558,558,0
|
|
20240604,135800,187750153,558,558,558,558,1
|
|
20240604,135700,187749595,554,554,554,554,0
|
|
20240604,135600,187749595,554,554,554,554,0
|
|
20240604,135500,187749595,554,557,557,554,10221
|
|
20240604,135400,182083083,557,557,557,557,13
|
|
20240604,135300,182075842,558,558,558,558,0
|
|
20240604,135200,182075842,558,558,558,558,0
|
|
20240604,135100,182075842,558,558,558,558,0
|
|
20240604,135000,182075842,558,558,558,558,0
|
|
20240604,134900,182075842,558,558,558,558,129
|
|
20240604,134800,182003860,557,557,557,557,0
|
|
20240604,134700,182003860,557,557,557,557,7
|
|
20240604,134600,181999961,560,560,560,560,0
|
|
20240604,134500,181999961,560,560,560,560,0
|
|
20240604,134400,181999961,560,560,560,560,0
|
|
20240604,134300,181999961,560,560,560,560,0
|
|
20240604,134200,181999961,560,560,560,560,0
|
|
20240604,134100,181999961,560,560,560,560,0
|
|
20240604,134000,181999961,560,560,560,560,0
|
|
20240604,133900,181999961,560,560,560,560,0
|
|
20240604,133800,181999961,560,560,560,560,0
|
|
20240604,133700,181999961,560,560,560,560,1
|
|
20240604,133600,181999401,555,555,555,555,0
|
|
20240604,133500,181999401,555,555,555,555,221
|
|
20240604,133400,181876746,559,559,559,559,0
|
|
20240604,133300,181876746,559,559,559,559,1139
|
|
20240604,133200,181240045,559,559,559,559,0
|
|
20240604,133100,181240045,559,559,559,559,0
|
|
20240604,133000,181240045,559,559,559,559,0
|
|
20240604,132900,181240045,559,559,559,559,0
|
|
20240604,132800,181240045,559,558,559,554,1574
|
|
20240604,132700,180361846,558,558,558,558,332
|
|
20240604,132600,180176590,558,558,558,558,1
|
|
20240604,132500,180176032,557,557,557,557,0
|
|
20240604,132400,180176032,557,557,557,557,0
|
|
20240604,132300,180176032,557,557,557,557,0
|
|
20240604,132200,180176032,557,554,557,554,2543
|
|
20240604,132100,178767102,554,554,554,554,50
|
|
20240604,132000,178739402,555,555,555,555,0
|
|
20240604,131900,178739402,555,555,555,555,27
|
|
20240604,131800,178724417,555,555,555,555,1452
|
|
20240604,131700,177918557,556,557,557,556,310
|
|
20240604,131600,177746195,558,558,558,558,20
|
|
20240604,131500,177735035,558,558,558,558,1
|
|
20240604,131400,177734477,558,558,558,558,0
|
|
20240604,131300,177734477,558,558,558,558,4
|
|
20240604,131200,177732245,558,558,558,558,0
|
|
20240604,131100,177732245,558,558,558,558,0
|
|
20240604,131000,177732245,558,558,558,558,0
|
|
20240604,130900,177732245,558,558,558,558,0
|
|
20240604,130800,177732245,558,558,558,558,115
|
|
20240604,130700,177668075,559,559,559,559,104
|
|
20240604,130600,177609939,559,559,559,559,0
|
|
20240604,130500,177609939,559,559,559,559,0
|
|
20240604,130400,177609939,559,559,559,559,28
|
|
20240604,130300,177594287,558,558,558,558,1146
|
|
20240604,130200,176954819,556,556,556,556,0
|
|
20240604,130100,176954819,556,556,556,556,0
|
|
20240604,130000,176954819,556,556,556,556,0
|
|
20240604,125900,176954819,556,556,556,556,0
|
|
20240604,125800,176954819,556,557,557,556,132
|
|
20240604,125700,176881347,559,559,559,559,80
|
|
20240604,125600,176836627,559,559,559,559,10
|
|
20240604,125500,176831037,557,557,557,557,221
|
|
20240604,125400,176707940,559,559,559,559,0
|
|
20240604,125300,176707940,559,559,559,559,0
|
|
20240604,125200,176707940,559,559,559,559,0
|
|
20240604,125100,176707940,559,559,559,559,0
|
|
20240604,125000,176707940,559,559,559,559,0
|
|
20240604,124900,176707940,559,558,559,558,1139
|
|
20240604,124800,176071749,559,559,559,559,0
|
|
20240604,124700,176071749,559,559,559,559,500
|
|
20240604,124600,175792249,559,559,559,559,0
|
|
20240604,124500,175792249,559,559,559,559,0
|
|
20240604,124400,175792249,559,559,559,559,50
|
|
20240604,124300,175764299,557,557,557,557,0
|
|
20240604,124200,175764299,557,557,557,557,0
|
|
20240604,124100,175764299,557,557,557,557,0
|
|
20240604,124000,175764299,557,557,557,557,0
|
|
20240604,123900,175764299,557,557,557,557,50
|
|
20240604,123800,175736449,559,559,559,559,0
|
|
20240604,123700,175736449,559,559,559,559,0
|
|
20240604,123600,175736449,559,559,559,559,0
|
|
20240604,123500,175736449,559,559,559,557,5491
|
|
20240604,123400,172677938,559,559,559,559,1132
|
|
20240604,123300,172045150,559,559,559,559,75
|
|
20240604,123200,172003225,559,559,559,559,0
|
|
20240604,123100,172003225,559,559,559,559,0
|
|
20240604,123000,172003225,559,559,559,559,0
|
|
20240604,122900,172003225,559,559,559,559,0
|
|
20240604,122800,172003225,559,559,559,559,0
|
|
20240604,122700,172003225,559,559,559,559,0
|
|
20240604,122600,172003225,559,559,559,559,0
|
|
20240604,122500,172003225,559,559,559,559,1
|
|
20240604,122400,172002666,559,559,559,559,0
|
|
20240604,122300,172002666,559,559,559,559,50
|
|
20240604,122200,171974716,557,557,557,557,1
|
|
20240604,122100,171974159,557,557,557,557,577
|
|
20240604,122000,171652770,557,557,557,557,0
|
|
20240604,121900,171652770,557,557,557,557,1
|
|
20240604,121800,171652213,557,557,557,557,0
|
|
20240604,121700,171652213,557,557,557,557,0
|
|
20240604,121600,171652213,557,557,557,557,0
|
|
20240604,121500,171652213,557,557,557,557,1248
|
|
20240604,121400,170957077,560,560,560,560,0
|
|
20240604,121300,170957077,560,560,560,560,0
|
|
20240604,121200,170957077,560,560,560,560,0
|
|
20240604,121100,170957077,560,560,560,560,0
|
|
20240604,121000,170957077,560,560,560,560,1102
|
|
20240604,120900,170339957,561,561,561,561,0
|
|
20240604,120800,170339957,561,561,561,561,0
|
|
20240604,120700,170339957,561,559,561,559,3
|
|
20240604,120600,170338278,560,560,560,560,31
|
|
20240604,120500,170320918,561,560,561,560,2747
|
|
20240604,120400,168782568,560,560,560,560,0
|
|
20240604,120300,168782568,560,560,560,560,0
|
|
20240604,120200,168782568,560,560,560,560,0
|
|
20240604,120100,168782568,560,560,560,560,0
|
|
20240604,120000,168782568,560,558,560,557,4273
|
|
20240604,115900,166400965,562,562,562,562,0
|
|
20240604,115800,166400965,562,562,562,562,0
|
|
20240604,115700,166400965,562,562,562,562,400
|
|
20240604,115600,166176165,558,558,558,558,0
|
|
20240604,115500,166176165,558,558,558,558,221
|
|
20240604,115400,166052847,562,562,562,562,0
|
|
20240604,115300,166052847,562,562,562,562,0
|
|
20240604,115200,166052847,562,562,562,562,1
|
|
20240604,115100,166052285,558,558,558,558,0
|
|
20240604,115000,166052285,558,558,558,558,0
|
|
20240604,114900,166052285,558,558,558,558,0
|
|
20240604,114800,166052285,558,558,558,558,11
|
|
20240604,114700,166046147,558,558,558,558,0
|
|
20240604,114600,166046147,558,562,562,558,302
|
|
20240604,114500,165877586,562,562,562,562,0
|
|
20240604,114400,165877586,562,562,562,562,0
|
|
20240604,114300,165877586,562,562,562,562,0
|
|
20240604,114200,165877586,562,562,562,562,1
|
|
20240604,114100,165877024,560,560,560,560,0
|
|
20240604,114000,165877024,560,560,560,560,1128
|
|
20240604,113900,165245344,562,562,562,562,1
|
|
20240604,113800,165244782,560,560,560,560,0
|
|
20240604,113700,165244782,560,560,560,560,0
|
|
20240604,113600,165244782,560,560,560,560,21
|
|
20240604,113500,165233022,559,559,559,559,221
|
|
20240604,113400,165109483,560,560,560,560,29
|
|
20240604,113300,165093243,562,562,562,562,0
|
|
20240604,113200,165093243,562,560,562,557,615
|
|
20240604,113100,164749766,563,557,563,557,391
|
|
20240604,113000,164531055,557,558,558,557,890
|
|
20240604,112900,164034824,560,560,560,560,1
|
|
20240604,112800,164034264,559,559,559,559,0
|
|
20240604,112700,164034264,559,559,559,559,3
|
|
20240604,112600,164032587,560,560,560,560,0
|
|
20240604,112500,164032587,560,560,560,560,0
|
|
20240604,112400,164032587,560,560,560,560,0
|
|
20240604,112300,164032587,560,560,560,560,0
|
|
20240604,112200,164032587,560,560,560,560,0
|
|
20240604,112100,164032587,560,560,560,560,0
|
|
20240604,112000,164032587,560,560,560,560,0
|
|
20240604,111900,164032587,560,560,560,560,0
|
|
20240604,111800,164032587,560,560,560,560,220
|
|
20240604,111700,163909387,558,558,558,558,0
|
|
20240604,111600,163909387,558,558,558,558,0
|
|
20240604,111500,163909387,558,560,560,558,519
|
|
20240604,111400,163619282,560,560,563,560,1530
|
|
20240604,111300,162762392,561,561,561,561,350
|
|
20240604,111200,162566042,561,561,561,561,0
|
|
20240604,111100,162566042,561,561,561,561,93
|
|
20240604,111000,162513869,561,562,562,561,342
|
|
20240604,110900,162322001,563,562,563,562,251
|
|
20240604,110800,162180938,564,564,564,564,0
|
|
20240604,110700,162180938,564,564,564,564,394
|
|
20240604,110600,161958722,564,564,564,564,0
|
|
20240604,110500,161958722,564,564,564,564,177
|
|
20240604,110400,161858894,566,566,566,566,0
|
|
20240604,110300,161858894,566,566,566,566,0
|
|
20240604,110200,161858894,566,566,566,566,73
|
|
20240604,110100,161817576,566,566,566,566,0
|
|
20240604,110000,161817576,566,566,566,564,33
|
|
20240604,105900,161798960,564,564,564,564,500
|
|
20240604,105800,161516960,566,566,566,566,0
|
|
20240604,105700,161516960,566,566,566,566,0
|
|
20240604,105600,161516960,566,565,566,565,297
|
|
20240604,105500,161349115,564,562,565,562,348
|
|
20240604,105400,161153192,565,565,565,565,0
|
|
20240604,105300,161153192,565,565,565,561,156
|
|
20240604,105200,161065060,561,561,561,561,574
|
|
20240604,105100,160743046,562,562,562,561,1584
|
|
20240604,105000,159852839,567,567,567,567,0
|
|
20240604,104900,159852839,567,567,567,567,37
|
|
20240604,104800,159831860,564,564,564,564,498
|
|
20240604,104700,159550988,565,565,565,565,430
|
|
20240604,104600,159308038,568,569,569,566,548
|
|
20240604,104500,158997758,570,570,570,570,0
|
|
20240604,104400,158997758,570,566,570,566,31
|
|
20240604,104300,158980144,566,572,573,564,2258
|
|
20240604,104200,157705268,564,562,564,562,10172
|
|
20240604,104100,151970190,564,566,566,562,3169
|
|
20240604,104000,150185493,566,570,570,558,21471
|
|
20240604,103900,138123748,574,574,574,574,10
|
|
20240604,103800,138118008,575,575,575,575,81
|
|
20240604,103700,138071433,570,576,576,570,5914
|
|
20240604,103600,134674344,575,568,575,567,24306
|
|
20240604,103500,120730475,572,569,573,569,281
|
|
20240604,103400,120570356,570,570,570,570,3292
|
|
20240604,103300,118693916,570,570,570,570,2
|
|
20240604,103200,118692776,573,573,573,573,125
|
|
20240604,103100,118621151,571,573,574,571,245
|
|
20240604,103000,118481066,573,574,574,571,3011
|
|
20240604,102900,116757322,574,574,574,573,1192
|
|
20240604,102800,116074114,574,571,574,570,3129
|
|
20240604,102700,114285519,574,573,574,570,1931
|
|
20240604,102600,113179646,573,573,573,573,16
|
|
20240604,102500,113170478,573,574,574,569,1861
|
|
20240604,102400,112109670,574,565,574,565,35040
|
|
20240604,102300,92160640,565,565,565,565,1504
|
|
20240604,102200,91310880,565,565,565,565,9
|
|
20240604,102100,91305795,565,565,565,565,1
|
|
20240604,102000,91305230,565,565,565,565,0
|
|
20240604,101900,91305230,565,558,565,558,31995
|
|
20240604,101800,73383128,558,558,558,558,100
|
|
20240604,101700,73327328,559,559,559,559,0
|
|
20240604,101600,73327328,559,559,559,559,0
|
|
20240604,101500,73327328,559,558,559,558,521
|
|
20240604,101400,73036310,558,558,558,558,1063
|
|
20240604,101300,72443156,558,558,558,558,10
|
|
20240604,101200,72437576,559,559,559,559,0
|
|
20240604,101100,72437576,559,559,559,559,896
|
|
20240604,101000,71936712,558,555,558,555,412
|
|
20240604,100900,71706894,558,554,558,554,22
|
|
20240604,100800,71694658,553,555,555,553,2074
|
|
20240604,100700,70544720,559,559,559,559,0
|
|
20240604,100600,70544720,559,559,559,559,0
|
|
20240604,100500,70544720,559,559,559,559,0
|
|
20240604,100400,70544720,559,559,559,559,0
|
|
20240604,100300,70544720,559,559,559,559,0
|
|
20240604,100200,70544720,559,559,559,559,0
|
|
20240604,100100,70544720,559,559,559,559,0
|
|
20240604,100000,70544720,559,558,559,558,952
|
|
20240604,095900,70013482,558,558,558,557,567
|
|
20240604,095800,69697106,558,558,558,558,1
|
|
20240604,095700,69696548,557,555,557,553,5337
|
|
20240604,095600,66734488,559,559,559,559,0
|
|
20240604,095500,66734488,559,555,559,555,354
|
|
20240604,095400,66537486,559,559,559,559,11
|
|
20240604,095300,66531337,559,559,559,559,1250
|
|
20240604,095200,65832587,559,559,559,559,1
|
|
20240604,095100,65832028,559,558,559,554,2564
|
|
20240604,095000,64402848,558,558,558,558,1409
|
|
20240604,094900,63616626,558,558,558,558,0
|
|
20240604,094800,63616626,558,558,558,558,0
|
|
20240604,094700,63616626,558,558,558,558,7
|
|
20240604,094600,63612720,558,558,558,558,0
|
|
20240604,094500,63612720,558,556,558,553,3807
|
|
20240604,094400,61505905,556,559,559,556,64
|
|
20240604,094300,61470318,559,559,559,559,0
|
|
20240604,094200,61470318,559,556,559,556,249
|
|
20240604,094100,61331727,560,560,560,560,0
|
|
20240604,094000,61331727,560,559,560,559,976
|
|
20240604,093900,60786033,559,557,559,556,223
|
|
20240604,093800,60661740,559,559,559,559,1015
|
|
20240604,093700,60094355,556,559,559,556,1050
|
|
20240604,093600,59510405,560,560,560,560,321
|
|
20240604,093500,59330645,560,556,560,556,2571
|
|
20240604,093400,57893984,559,556,559,556,2517
|
|
20240604,093300,56493415,556,557,557,556,508
|
|
20240604,093200,56210959,552,552,552,552,2000
|
|
20240604,093100,55106959,557,557,557,557,1
|
|
20240604,093000,55106402,556,556,557,556,6
|
|
20240604,092900,55103065,558,555,558,548,3009
|
|
20240604,092800,53440475,559,559,559,559,286
|
|
20240604,092700,53280601,559,558,559,558,322
|
|
20240604,092600,53100924,554,554,554,554,170
|
|
20240604,092500,53006744,559,559,559,559,146
|
|
20240604,092400,52925130,559,554,559,554,1824
|
|
20240604,092300,51914225,554,552,554,552,2519
|
|
20240604,092200,50523071,550,552,552,550,1811
|
|
20240604,092100,49527015,552,554,554,552,582
|
|
20240604,092000,49205727,554,552,554,552,779
|
|
20240604,091900,48774365,552,550,552,550,2095
|
|
20240604,091800,47619859,550,556,556,550,2501
|
|
20240604,091700,46234729,556,558,558,556,10969
|
|
20240604,091600,40126705,559,559,559,559,215
|
|
20240604,091500,40006520,559,554,560,554,5166
|
|
20240604,091400,37119771,556,554,557,554,37
|
|
20240604,091300,37099212,554,554,557,554,1132
|
|
20240604,091200,36472054,554,554,554,554,0
|
|
20240604,091100,36472054,554,554,554,554,1891
|
|
20240604,091000,35424440,554,553,558,553,5236
|
|
20240604,090900,32520341,550,550,550,550,109
|
|
20240604,090800,32460391,550,552,553,550,2338
|
|
20240604,090700,31170913,552,552,552,552,6
|
|
20240604,090600,31167601,552,552,552,552,3
|
|
20240604,090500,31165945,552,543,552,543,24397
|
|
20240604,090400,17825399,541,539,541,539,1094
|
|
20240604,090300,17234013,541,541,541,541,184
|
|
20240604,090200,17134469,541,541,541,541,413
|
|
20240604,090100,16911036,540,546,546,540,14089
|
|
20240604,090000,9225766,547,546,547,546,16897
|