707 lines
29 KiB
CSV
707 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,204400,2353359,940,900,940,900,96
|
|
20240604,204300,2353359,940,940,940,940,0
|
|
20240604,204200,2353359,940,940,940,940,0
|
|
20240604,204100,2353359,940,940,940,940,0
|
|
20240604,204000,2353359,940,940,940,940,0
|
|
20240604,203900,2353359,940,940,940,940,0
|
|
20240604,203800,2353359,940,940,940,940,0
|
|
20240604,203700,2353359,940,940,940,940,0
|
|
20240604,203600,2353359,940,940,940,940,0
|
|
20240604,203500,2353359,940,940,940,940,0
|
|
20240604,203400,2353359,940,940,940,940,0
|
|
20240604,203300,2353359,940,940,940,940,0
|
|
20240604,203200,2353359,940,940,940,940,0
|
|
20240604,203100,2353359,940,940,940,940,0
|
|
20240604,203000,2353359,940,940,940,940,0
|
|
20240604,202900,2353359,940,940,940,940,0
|
|
20240604,202800,2353359,940,940,940,940,0
|
|
20240604,202700,2353359,940,940,940,940,0
|
|
20240604,202600,2353359,940,940,940,940,0
|
|
20240604,202500,2353359,940,940,940,940,0
|
|
20240604,202400,2353359,940,940,940,940,0
|
|
20240604,202300,2353359,940,940,940,940,0
|
|
20240604,202200,2353359,940,940,940,940,0
|
|
20240604,202100,2353359,940,940,940,940,0
|
|
20240604,202000,2353359,940,940,940,940,0
|
|
20240604,201900,2353359,940,940,940,940,0
|
|
20240604,201800,2353359,940,940,940,940,0
|
|
20240604,201700,2353359,940,940,940,940,0
|
|
20240604,201600,2353359,940,940,940,940,0
|
|
20240604,201500,2353359,940,940,940,940,0
|
|
20240604,201400,2353359,940,900,940,900,96
|
|
20240604,201300,2353359,940,940,940,940,0
|
|
20240604,201200,2353359,940,940,940,940,0
|
|
20240604,201100,2353359,940,940,940,940,0
|
|
20240604,201000,2353359,940,940,940,940,0
|
|
20240604,200900,2353359,940,940,940,940,0
|
|
20240604,200800,2353359,940,940,940,940,0
|
|
20240604,200700,2353359,940,940,940,940,0
|
|
20240604,200600,2353359,940,940,940,940,0
|
|
20240604,200500,2353359,940,940,940,940,0
|
|
20240604,200400,2353359,940,940,940,940,0
|
|
20240604,200300,2353359,940,940,940,940,0
|
|
20240604,200200,2353359,940,940,940,940,0
|
|
20240604,200100,2353359,940,940,940,940,0
|
|
20240604,200000,2353359,940,940,940,940,0
|
|
20240604,195900,2353359,940,940,940,940,0
|
|
20240604,195800,2353359,940,940,940,940,0
|
|
20240604,195700,2353359,940,940,940,940,0
|
|
20240604,195600,2353359,940,940,940,940,0
|
|
20240604,195500,2353359,940,940,940,940,0
|
|
20240604,195400,2353359,940,940,940,940,0
|
|
20240604,195300,2353359,940,940,940,940,0
|
|
20240604,195200,2353359,940,940,940,940,0
|
|
20240604,195100,2353359,940,940,940,940,0
|
|
20240604,195000,2353359,940,940,940,940,0
|
|
20240604,194900,2353359,940,940,940,940,0
|
|
20240604,194800,2353359,940,940,940,940,0
|
|
20240604,194700,2353359,940,940,940,940,0
|
|
20240604,194600,2353359,940,940,940,940,0
|
|
20240604,194500,2353359,940,940,940,940,0
|
|
20240604,194400,2353359,940,900,940,900,96
|
|
20240604,194300,2353359,940,940,940,940,0
|
|
20240604,194200,2353359,940,940,940,940,0
|
|
20240604,194100,2353359,940,940,940,940,0
|
|
20240604,194000,2353359,940,940,940,940,0
|
|
20240604,193900,2353359,940,940,940,940,0
|
|
20240604,193800,2353359,940,940,940,940,0
|
|
20240604,193700,2353359,940,940,940,940,0
|
|
20240604,193600,2353359,940,940,940,940,0
|
|
20240604,193500,2353359,940,940,940,940,0
|
|
20240604,193400,2353359,940,940,940,940,0
|
|
20240604,193300,2353359,940,940,940,940,0
|
|
20240604,193200,2353359,940,940,940,940,0
|
|
20240604,193100,2353359,940,940,940,940,0
|
|
20240604,193000,2353359,940,940,940,940,0
|
|
20240604,192900,2353359,940,940,940,940,0
|
|
20240604,192800,2353359,940,940,940,940,0
|
|
20240604,192700,2353359,940,940,940,940,0
|
|
20240604,192600,2353359,940,940,940,940,0
|
|
20240604,192500,2353359,940,940,940,940,0
|
|
20240604,192400,2353359,940,940,940,940,0
|
|
20240604,192300,2353359,940,940,940,940,0
|
|
20240604,192200,2353359,940,940,940,940,0
|
|
20240604,192100,2353359,940,940,940,940,0
|
|
20240604,192000,2353359,940,940,940,940,0
|
|
20240604,191900,2353359,940,940,940,940,0
|
|
20240604,191800,2353359,940,940,940,940,0
|
|
20240604,191700,2353359,940,940,940,940,0
|
|
20240604,191600,2353359,940,940,940,940,0
|
|
20240604,191500,2353359,940,940,940,940,0
|
|
20240604,191400,2353359,940,900,940,900,96
|
|
20240604,191300,2353359,940,940,940,940,0
|
|
20240604,191200,2353359,940,940,940,940,0
|
|
20240604,191100,2353359,940,940,940,940,0
|
|
20240604,191000,2353359,940,940,940,940,0
|
|
20240604,190900,2353359,940,940,940,940,0
|
|
20240604,190800,2353359,940,940,940,940,0
|
|
20240604,190700,2353359,940,940,940,940,0
|
|
20240604,190600,2353359,940,940,940,940,0
|
|
20240604,190500,2353359,940,940,940,940,0
|
|
20240604,190400,2353359,940,940,940,940,0
|
|
20240604,190300,2353359,940,940,940,940,0
|
|
20240604,190200,2353359,940,940,940,940,0
|
|
20240604,190100,2353359,940,940,940,940,0
|
|
20240604,190000,2353359,940,940,940,940,0
|
|
20240604,185900,2353359,940,940,940,940,0
|
|
20240604,185800,2353359,940,940,940,940,0
|
|
20240604,185700,2353359,940,940,940,940,0
|
|
20240604,185600,2353359,940,940,940,940,0
|
|
20240604,185500,2353359,940,940,940,940,0
|
|
20240604,185400,2353359,940,940,940,940,0
|
|
20240604,185300,2353359,940,940,940,940,0
|
|
20240604,185200,2353359,940,940,940,940,0
|
|
20240604,185100,2353359,940,940,940,940,0
|
|
20240604,185000,2353359,940,940,940,940,0
|
|
20240604,184900,2353359,940,940,940,940,0
|
|
20240604,184800,2353359,940,940,940,940,0
|
|
20240604,184700,2353359,940,940,940,940,0
|
|
20240604,184600,2353359,940,940,940,940,0
|
|
20240604,184500,2353359,940,940,940,940,0
|
|
20240604,184400,2353359,940,900,940,900,96
|
|
20240604,184300,2353359,940,940,940,940,0
|
|
20240604,184200,2353359,940,940,940,940,0
|
|
20240604,184100,2353359,940,940,940,940,0
|
|
20240604,184000,2353359,940,940,940,940,0
|
|
20240604,183900,2353359,940,940,940,940,0
|
|
20240604,183800,2353359,940,940,940,940,0
|
|
20240604,183700,2353359,940,940,940,940,0
|
|
20240604,183600,2353359,940,940,940,940,0
|
|
20240604,183500,2353359,940,940,940,940,0
|
|
20240604,183400,2353359,940,940,940,940,0
|
|
20240604,183300,2353359,940,940,940,940,0
|
|
20240604,183200,2353359,940,940,940,940,0
|
|
20240604,183100,2353359,940,940,940,940,0
|
|
20240604,183000,2353359,940,940,940,940,0
|
|
20240604,182900,2353359,940,940,940,940,0
|
|
20240604,182800,2353359,940,940,940,940,0
|
|
20240604,182700,2353359,940,940,940,940,0
|
|
20240604,182600,2353359,940,940,940,940,0
|
|
20240604,182500,2353359,940,940,940,940,0
|
|
20240604,182400,2353359,940,940,940,940,0
|
|
20240604,182300,2353359,940,940,940,940,0
|
|
20240604,182200,2353359,940,940,940,940,0
|
|
20240604,182100,2353359,940,940,940,940,0
|
|
20240604,182000,2353359,940,940,940,940,0
|
|
20240604,181900,2353359,940,940,940,940,0
|
|
20240604,181800,2353359,940,940,940,940,0
|
|
20240604,181700,2353359,940,940,940,940,0
|
|
20240604,181600,2353359,940,940,940,940,0
|
|
20240604,181500,2353359,940,940,940,940,0
|
|
20240604,181400,2353359,940,900,940,900,96
|
|
20240604,181300,2353359,940,940,940,940,0
|
|
20240604,181200,2353359,940,940,940,940,0
|
|
20240604,181100,2353359,940,940,940,940,0
|
|
20240604,181000,2353359,940,940,940,940,0
|
|
20240604,180900,2353359,940,940,940,940,0
|
|
20240604,180800,2353359,940,940,940,940,0
|
|
20240604,180700,2353359,940,940,940,940,0
|
|
20240604,180600,2353359,940,940,940,940,0
|
|
20240604,180500,2353359,940,940,940,940,0
|
|
20240604,180400,2353359,940,940,940,940,0
|
|
20240604,180300,2353359,940,940,940,940,0
|
|
20240604,180200,2353359,940,940,940,940,0
|
|
20240604,180100,2353359,940,940,940,940,0
|
|
20240604,180000,2353359,940,940,940,940,0
|
|
20240604,175900,2353359,940,940,940,940,0
|
|
20240604,175800,2353359,940,940,940,940,0
|
|
20240604,175700,2353359,940,940,940,940,0
|
|
20240604,175600,2353359,940,940,940,940,0
|
|
20240604,175500,2353359,940,940,940,940,0
|
|
20240604,175400,2353359,940,940,940,940,0
|
|
20240604,175300,2353359,940,940,940,940,0
|
|
20240604,175200,2353359,940,940,940,940,0
|
|
20240604,175100,2353359,940,940,940,940,0
|
|
20240604,175000,2353359,940,940,940,940,0
|
|
20240604,174900,2353359,940,940,940,940,0
|
|
20240604,174800,2353359,940,940,940,940,0
|
|
20240604,174700,2353359,940,940,940,940,0
|
|
20240604,174600,2353359,940,940,940,940,0
|
|
20240604,174500,2353359,940,940,940,940,0
|
|
20240604,174400,2353359,940,900,940,900,96
|
|
20240604,174300,2353359,940,940,940,940,0
|
|
20240604,174200,2353359,940,940,940,940,0
|
|
20240604,174100,2353359,940,940,940,940,0
|
|
20240604,174000,2353359,940,940,940,940,0
|
|
20240604,173900,2353359,940,940,940,940,0
|
|
20240604,173800,2353359,940,940,940,940,0
|
|
20240604,173700,2353359,940,940,940,940,0
|
|
20240604,173600,2353359,940,940,940,940,0
|
|
20240604,173500,2353359,940,940,940,940,0
|
|
20240604,173400,2353359,940,940,940,940,0
|
|
20240604,173300,2353359,940,940,940,940,0
|
|
20240604,173200,2353359,940,940,940,940,0
|
|
20240604,173100,2353359,940,940,940,940,0
|
|
20240604,173000,2353359,940,940,940,940,0
|
|
20240604,172900,2353359,940,940,940,940,0
|
|
20240604,172800,2353359,940,940,940,940,0
|
|
20240604,172700,2353359,940,940,940,940,0
|
|
20240604,172600,2353359,940,940,940,940,0
|
|
20240604,172500,2353359,940,940,940,940,0
|
|
20240604,172400,2353359,940,940,940,940,0
|
|
20240604,172300,2353359,940,940,940,940,0
|
|
20240604,172200,2353359,940,940,940,940,0
|
|
20240604,172100,2353359,940,940,940,940,0
|
|
20240604,172000,2353359,940,940,940,940,0
|
|
20240604,171900,2353359,940,940,940,940,0
|
|
20240604,171800,2353359,940,940,940,940,0
|
|
20240604,171700,2353359,940,940,940,940,0
|
|
20240604,171600,2353359,940,940,940,940,0
|
|
20240604,171500,2353359,940,940,940,940,0
|
|
20240604,171400,2353359,940,900,940,900,96
|
|
20240604,171300,2353359,940,940,940,940,0
|
|
20240604,171200,2353359,940,940,940,940,0
|
|
20240604,171100,2353359,940,940,940,940,0
|
|
20240604,171000,2353359,940,940,940,940,0
|
|
20240604,170900,2353359,940,940,940,940,0
|
|
20240604,170800,2353359,940,940,940,940,0
|
|
20240604,170700,2353359,940,940,940,940,0
|
|
20240604,170600,2353359,940,940,940,940,0
|
|
20240604,170500,2353359,940,940,940,940,0
|
|
20240604,170400,2353359,940,940,940,940,0
|
|
20240604,170300,2353359,940,940,940,940,0
|
|
20240604,170200,2353359,940,940,940,940,0
|
|
20240604,170100,2353359,940,940,940,940,0
|
|
20240604,170000,2353359,940,940,940,940,0
|
|
20240604,165900,2353359,940,940,940,940,0
|
|
20240604,165800,2353359,940,940,940,940,0
|
|
20240604,165700,2353359,940,940,940,940,0
|
|
20240604,165600,2353359,940,940,940,940,0
|
|
20240604,165500,2353359,940,940,940,940,0
|
|
20240604,165400,2353359,940,940,940,940,0
|
|
20240604,165300,2353359,940,940,940,940,0
|
|
20240604,165200,2353359,940,940,940,940,0
|
|
20240604,165100,2353359,940,940,940,940,0
|
|
20240604,165000,2353359,940,940,940,940,0
|
|
20240604,164900,2353359,940,940,940,940,0
|
|
20240604,164800,2353359,940,940,940,940,0
|
|
20240604,164700,2353359,940,940,940,940,0
|
|
20240604,164600,2353359,940,940,940,940,0
|
|
20240604,164500,2353359,940,940,940,940,0
|
|
20240604,164400,2353359,940,900,940,900,96
|
|
20240604,164300,2353359,940,940,940,940,0
|
|
20240604,164200,2353359,940,940,940,940,0
|
|
20240604,164100,2353359,940,940,940,940,0
|
|
20240604,164000,2353359,940,940,940,940,0
|
|
20240604,163900,2353359,940,940,940,940,0
|
|
20240604,163800,2353359,940,940,940,940,0
|
|
20240604,163700,2353359,940,940,940,940,0
|
|
20240604,163600,2353359,940,940,940,940,0
|
|
20240604,163500,2353359,940,940,940,940,0
|
|
20240604,163400,2353359,940,940,940,940,0
|
|
20240604,163300,2353359,940,940,940,940,0
|
|
20240604,163200,2353359,940,940,940,940,0
|
|
20240604,163100,2353359,940,940,940,940,0
|
|
20240604,163000,2353359,940,940,940,940,0
|
|
20240604,162900,2353359,940,940,940,940,0
|
|
20240604,162800,2353359,940,940,940,940,0
|
|
20240604,162700,2353359,940,940,940,940,0
|
|
20240604,162600,2353359,940,940,940,940,0
|
|
20240604,162500,2353359,940,940,940,940,0
|
|
20240604,162400,2353359,940,940,940,940,0
|
|
20240604,162300,2353359,940,940,940,940,0
|
|
20240604,162200,2353359,940,940,940,940,0
|
|
20240604,162100,2353359,940,940,940,940,0
|
|
20240604,162000,2353359,940,940,940,940,0
|
|
20240604,161900,2353359,940,940,940,940,0
|
|
20240604,161800,2353359,940,940,940,940,0
|
|
20240604,161700,2353359,940,940,940,940,0
|
|
20240604,161600,2353359,940,940,940,940,0
|
|
20240604,161500,2353359,940,940,940,940,0
|
|
20240604,161400,2353359,940,900,940,900,96
|
|
20240604,161300,2353359,940,940,940,940,0
|
|
20240604,161200,2353359,940,940,940,940,0
|
|
20240604,161100,2353359,940,940,940,940,0
|
|
20240604,161000,2353359,940,940,940,940,0
|
|
20240604,160900,2353359,940,940,940,940,0
|
|
20240604,160800,2353359,940,940,940,940,0
|
|
20240604,160700,2353359,940,940,940,940,0
|
|
20240604,160600,2353359,940,940,940,940,0
|
|
20240604,160500,2353359,940,940,940,940,0
|
|
20240604,160400,2353359,940,940,940,940,0
|
|
20240604,160300,2353359,940,940,940,940,0
|
|
20240604,160200,2353359,940,940,940,940,0
|
|
20240604,160100,2353359,940,940,940,940,0
|
|
20240604,160000,2353359,940,940,940,940,0
|
|
20240604,155900,2353359,940,940,940,940,0
|
|
20240604,155800,2353359,940,940,940,940,0
|
|
20240604,155700,2353359,940,940,940,940,0
|
|
20240604,155600,2353359,940,940,940,940,0
|
|
20240604,155500,2353359,940,940,940,940,0
|
|
20240604,155400,2353359,940,940,940,940,0
|
|
20240604,155300,2353359,940,940,940,940,0
|
|
20240604,155200,2353359,940,940,940,940,0
|
|
20240604,155100,2353359,940,940,940,940,0
|
|
20240604,155000,2353359,940,940,940,940,0
|
|
20240604,154900,2353359,940,940,940,940,0
|
|
20240604,154800,2353359,940,940,940,940,0
|
|
20240604,154700,2353359,940,940,940,940,0
|
|
20240604,154600,2353359,940,940,940,940,0
|
|
20240604,154500,2353359,940,940,940,940,0
|
|
20240604,154400,2353359,940,900,940,900,96
|
|
20240604,154300,2353359,940,940,940,940,0
|
|
20240604,154200,2353359,940,940,940,940,0
|
|
20240604,154100,2353359,940,940,940,940,0
|
|
20240604,154000,2353359,940,940,940,940,0
|
|
20240604,153900,2353359,940,940,940,940,0
|
|
20240604,153800,2353359,940,940,940,940,0
|
|
20240604,153700,2353359,940,940,940,940,0
|
|
20240604,153600,2353359,940,940,940,940,0
|
|
20240604,153500,2353359,940,940,940,940,0
|
|
20240604,153400,2353359,940,940,940,940,0
|
|
20240604,153300,2353359,940,940,940,940,0
|
|
20240604,153200,2353359,940,940,940,940,0
|
|
20240604,153100,2353359,940,940,940,940,0
|
|
20240604,153000,2353359,940,940,940,940,0
|
|
20240604,152900,2353359,940,940,940,940,0
|
|
20240604,152800,2353359,940,940,940,940,0
|
|
20240604,152700,2353359,940,940,940,940,0
|
|
20240604,152600,2353359,940,940,940,940,0
|
|
20240604,152500,2353359,940,940,940,940,0
|
|
20240604,152400,2353359,940,940,940,940,0
|
|
20240604,152300,2353359,940,940,940,940,0
|
|
20240604,152200,2353359,940,940,940,940,0
|
|
20240604,152100,2353359,940,940,940,940,0
|
|
20240604,152000,2353359,940,940,940,940,0
|
|
20240604,151900,2353359,940,900,940,900,96
|
|
20240604,151800,2266919,900,900,900,900,0
|
|
20240604,151700,2266919,900,900,900,900,1
|
|
20240604,151600,2266019,900,900,900,900,0
|
|
20240604,151500,2266019,900,900,900,900,0
|
|
20240604,151400,2266019,900,900,900,900,0
|
|
20240604,151300,2266019,900,900,900,900,0
|
|
20240604,151200,2266019,900,900,900,900,0
|
|
20240604,151100,2266019,900,900,900,900,0
|
|
20240604,151000,2266019,900,900,900,900,0
|
|
20240604,150900,2266019,900,900,900,900,0
|
|
20240604,150800,2266019,900,900,900,900,0
|
|
20240604,150700,2266019,900,900,900,900,0
|
|
20240604,150600,2266019,900,900,900,900,0
|
|
20240604,150500,2266019,900,900,900,900,0
|
|
20240604,150400,2266019,900,900,900,900,0
|
|
20240604,150300,2266019,900,900,900,900,0
|
|
20240604,150200,2266019,900,900,900,900,0
|
|
20240604,150100,2266019,900,900,900,900,0
|
|
20240604,150000,2266019,900,900,900,900,0
|
|
20240604,145900,2266019,900,900,900,900,0
|
|
20240604,145800,2266019,900,900,900,900,0
|
|
20240604,145700,2266019,900,900,900,900,0
|
|
20240604,145600,2266019,900,900,900,900,0
|
|
20240604,145500,2266019,900,900,900,900,0
|
|
20240604,145400,2266019,900,900,900,900,0
|
|
20240604,145300,2266019,900,900,900,900,0
|
|
20240604,145200,2266019,900,900,900,900,0
|
|
20240604,145100,2266019,900,900,900,900,0
|
|
20240604,145000,2266019,900,900,900,900,0
|
|
20240604,144900,2266019,900,900,900,900,0
|
|
20240604,144800,2266019,900,900,900,900,0
|
|
20240604,144700,2266019,900,900,900,900,0
|
|
20240604,144600,2266019,900,900,900,900,0
|
|
20240604,144500,2266019,900,900,900,900,0
|
|
20240604,144400,2266019,900,900,900,900,0
|
|
20240604,144300,2266019,900,900,900,900,0
|
|
20240604,144200,2266019,900,900,900,900,0
|
|
20240604,144100,2266019,900,900,900,900,0
|
|
20240604,144000,2266019,900,900,900,900,0
|
|
20240604,143900,2266019,900,900,900,900,0
|
|
20240604,143800,2266019,900,900,900,900,0
|
|
20240604,143700,2266019,900,900,900,900,0
|
|
20240604,143600,2266019,900,900,900,900,0
|
|
20240604,143500,2266019,900,900,900,900,0
|
|
20240604,143400,2266019,900,900,900,900,0
|
|
20240604,143300,2266019,900,900,900,900,0
|
|
20240604,143200,2266019,900,900,900,900,0
|
|
20240604,143100,2266019,900,900,900,900,0
|
|
20240604,143000,2266019,900,900,900,900,0
|
|
20240604,142900,2266019,900,900,900,900,0
|
|
20240604,142800,2266019,900,900,900,900,0
|
|
20240604,142700,2266019,900,860,900,860,201
|
|
20240604,142600,2093119,900,900,900,900,0
|
|
20240604,142500,2093119,900,900,900,900,0
|
|
20240604,142400,2093119,900,900,900,900,0
|
|
20240604,142300,2093119,900,900,900,900,1
|
|
20240604,142200,2092219,860,860,860,860,0
|
|
20240604,142100,2092219,860,860,860,860,0
|
|
20240604,142000,2092219,860,860,860,860,0
|
|
20240604,141900,2092219,860,860,860,860,100
|
|
20240604,141800,2006219,860,860,860,860,200
|
|
20240604,141700,1834219,900,900,900,900,0
|
|
20240604,141600,1834219,900,900,900,900,0
|
|
20240604,141500,1834219,900,900,900,900,0
|
|
20240604,141400,1834219,900,900,900,900,0
|
|
20240604,141300,1834219,900,900,900,900,0
|
|
20240604,141200,1834219,900,900,900,900,0
|
|
20240604,141100,1834219,900,900,900,900,0
|
|
20240604,141000,1834219,900,900,900,900,0
|
|
20240604,140900,1834219,900,900,900,900,0
|
|
20240604,140800,1834219,900,900,900,900,0
|
|
20240604,140700,1834219,900,900,900,900,0
|
|
20240604,140600,1834219,900,900,900,900,0
|
|
20240604,140500,1834219,900,900,900,900,0
|
|
20240604,140400,1834219,900,900,900,900,0
|
|
20240604,140300,1834219,900,900,900,900,0
|
|
20240604,140200,1834219,900,900,900,900,0
|
|
20240604,140100,1834219,900,900,900,900,0
|
|
20240604,140000,1834219,900,900,900,900,0
|
|
20240604,135900,1834219,900,900,900,900,0
|
|
20240604,135800,1834219,900,900,900,900,0
|
|
20240604,135700,1834219,900,900,900,900,0
|
|
20240604,135600,1834219,900,900,900,900,0
|
|
20240604,135500,1834219,900,900,900,900,0
|
|
20240604,135400,1834219,900,900,900,900,0
|
|
20240604,135300,1834219,900,900,900,900,0
|
|
20240604,135200,1834219,900,900,900,900,0
|
|
20240604,135100,1834219,900,900,900,900,0
|
|
20240604,135000,1834219,900,900,900,900,0
|
|
20240604,134900,1834219,900,900,900,900,0
|
|
20240604,134800,1834219,900,900,900,900,0
|
|
20240604,134700,1834219,900,900,900,900,0
|
|
20240604,134600,1834219,900,900,900,900,0
|
|
20240604,134500,1834219,900,900,900,900,0
|
|
20240604,134400,1834219,900,900,900,900,0
|
|
20240604,134300,1834219,900,900,900,900,0
|
|
20240604,134200,1834219,900,900,900,900,0
|
|
20240604,134100,1834219,900,900,900,900,0
|
|
20240604,134000,1834219,900,900,900,900,0
|
|
20240604,133900,1834219,900,900,900,900,0
|
|
20240604,133800,1834219,900,900,900,900,0
|
|
20240604,133700,1834219,900,900,900,900,0
|
|
20240604,133600,1834219,900,900,900,900,0
|
|
20240604,133500,1834219,900,900,900,900,0
|
|
20240604,133400,1834219,900,900,900,900,0
|
|
20240604,133300,1834219,900,900,900,900,0
|
|
20240604,133200,1834219,900,900,900,900,0
|
|
20240604,133100,1834219,900,900,900,900,0
|
|
20240604,133000,1834219,900,900,900,900,0
|
|
20240604,132900,1834219,900,900,900,900,0
|
|
20240604,132800,1834219,900,900,900,900,0
|
|
20240604,132700,1834219,900,900,900,900,0
|
|
20240604,132600,1834219,900,900,900,900,0
|
|
20240604,132500,1834219,900,900,900,900,0
|
|
20240604,132400,1834219,900,900,900,900,0
|
|
20240604,132300,1834219,900,900,900,900,0
|
|
20240604,132200,1834219,900,900,900,900,0
|
|
20240604,132100,1834219,900,900,900,900,0
|
|
20240604,132000,1834219,900,900,900,900,0
|
|
20240604,131900,1834219,900,900,900,900,0
|
|
20240604,131800,1834219,900,900,900,900,0
|
|
20240604,131700,1834219,900,900,900,900,0
|
|
20240604,131600,1834219,900,900,900,900,0
|
|
20240604,131500,1834219,900,900,900,900,0
|
|
20240604,131400,1834219,900,900,900,900,0
|
|
20240604,131300,1834219,900,900,900,900,0
|
|
20240604,131200,1834219,900,900,900,900,0
|
|
20240604,131100,1834219,900,900,900,900,0
|
|
20240604,131000,1834219,900,900,900,900,0
|
|
20240604,130900,1834219,900,900,900,900,0
|
|
20240604,130800,1834219,900,900,900,900,0
|
|
20240604,130700,1834219,900,900,900,900,0
|
|
20240604,130600,1834219,900,900,900,900,0
|
|
20240604,130500,1834219,900,900,900,900,0
|
|
20240604,130400,1834219,900,900,900,900,0
|
|
20240604,130300,1834219,900,900,900,900,0
|
|
20240604,130200,1834219,900,900,900,900,0
|
|
20240604,130100,1834219,900,900,900,900,0
|
|
20240604,130000,1834219,900,900,900,900,0
|
|
20240604,125900,1834219,900,900,900,900,0
|
|
20240604,125800,1834219,900,900,900,900,0
|
|
20240604,125700,1834219,900,900,900,900,0
|
|
20240604,125600,1834219,900,900,900,900,0
|
|
20240604,125500,1834219,900,900,900,900,0
|
|
20240604,125400,1834219,900,900,900,900,0
|
|
20240604,125300,1834219,900,900,900,900,0
|
|
20240604,125200,1834219,900,900,900,900,0
|
|
20240604,125100,1834219,900,900,900,900,0
|
|
20240604,125000,1834219,900,900,900,900,0
|
|
20240604,124900,1834219,900,900,900,900,0
|
|
20240604,124800,1834219,900,900,900,900,0
|
|
20240604,124700,1834219,900,900,900,900,0
|
|
20240604,124600,1834219,900,900,900,900,0
|
|
20240604,124500,1834219,900,900,900,900,0
|
|
20240604,124400,1834219,900,900,900,900,0
|
|
20240604,124300,1834219,900,900,900,900,0
|
|
20240604,124200,1834219,900,900,900,900,0
|
|
20240604,124100,1834219,900,900,900,900,0
|
|
20240604,124000,1834219,900,900,900,900,0
|
|
20240604,123900,1834219,900,900,900,900,0
|
|
20240604,123800,1834219,900,900,900,900,0
|
|
20240604,123700,1834219,900,900,900,900,0
|
|
20240604,123600,1834219,900,900,900,900,0
|
|
20240604,123500,1834219,900,900,900,900,0
|
|
20240604,123400,1834219,900,900,900,900,0
|
|
20240604,123300,1834219,900,900,900,900,0
|
|
20240604,123200,1834219,900,900,900,900,0
|
|
20240604,123100,1834219,900,900,900,900,0
|
|
20240604,123000,1834219,900,900,900,900,0
|
|
20240604,122900,1834219,900,900,900,900,0
|
|
20240604,122800,1834219,900,900,900,900,0
|
|
20240604,122700,1834219,900,900,900,900,0
|
|
20240604,122600,1834219,900,900,900,900,0
|
|
20240604,122500,1834219,900,900,900,900,0
|
|
20240604,122400,1834219,900,900,900,900,0
|
|
20240604,122300,1834219,900,900,900,900,0
|
|
20240604,122200,1834219,900,900,900,900,0
|
|
20240604,122100,1834219,900,900,900,900,0
|
|
20240604,122000,1834219,900,900,900,900,0
|
|
20240604,121900,1834219,900,900,900,900,0
|
|
20240604,121800,1834219,900,900,900,900,0
|
|
20240604,121700,1834219,900,900,900,900,0
|
|
20240604,121600,1834219,900,900,900,900,0
|
|
20240604,121500,1834219,900,900,900,900,0
|
|
20240604,121400,1834219,900,900,900,900,0
|
|
20240604,121300,1834219,900,900,900,900,1
|
|
20240604,121200,1833319,900,900,900,900,0
|
|
20240604,121100,1833319,900,900,900,900,0
|
|
20240604,121000,1833319,900,900,900,900,0
|
|
20240604,120900,1833319,900,900,900,900,0
|
|
20240604,120800,1833319,900,900,900,900,0
|
|
20240604,120700,1833319,900,900,900,900,0
|
|
20240604,120600,1833319,900,900,900,900,0
|
|
20240604,120500,1833319,900,900,900,900,0
|
|
20240604,120400,1833319,900,900,900,900,0
|
|
20240604,120300,1833319,900,900,900,900,0
|
|
20240604,120200,1833319,900,900,900,900,0
|
|
20240604,120100,1833319,900,900,900,900,0
|
|
20240604,120000,1833319,900,900,900,900,0
|
|
20240604,115900,1833319,900,900,900,900,0
|
|
20240604,115800,1833319,900,900,900,900,0
|
|
20240604,115700,1833319,900,900,900,900,0
|
|
20240604,115600,1833319,900,900,900,900,0
|
|
20240604,115500,1833319,900,900,900,900,0
|
|
20240604,115400,1833319,900,900,900,900,0
|
|
20240604,115300,1833319,900,900,900,900,0
|
|
20240604,115200,1833319,900,900,900,900,0
|
|
20240604,115100,1833319,900,900,900,900,0
|
|
20240604,115000,1833319,900,900,900,900,0
|
|
20240604,114900,1833319,900,900,900,900,0
|
|
20240604,114800,1833319,900,900,900,900,0
|
|
20240604,114700,1833319,900,900,900,900,0
|
|
20240604,114600,1833319,900,900,900,900,0
|
|
20240604,114500,1833319,900,900,900,900,0
|
|
20240604,114400,1833319,900,900,900,900,0
|
|
20240604,114300,1833319,900,900,900,900,0
|
|
20240604,114200,1833319,900,900,900,900,0
|
|
20240604,114100,1833319,900,900,900,900,0
|
|
20240604,114000,1833319,900,900,900,900,0
|
|
20240604,113900,1833319,900,900,900,900,0
|
|
20240604,113800,1833319,900,900,900,900,0
|
|
20240604,113700,1833319,900,900,900,900,0
|
|
20240604,113600,1833319,900,900,900,900,0
|
|
20240604,113500,1833319,900,900,900,900,0
|
|
20240604,113400,1833319,900,900,900,900,0
|
|
20240604,113300,1833319,900,900,900,900,0
|
|
20240604,113200,1833319,900,900,900,900,0
|
|
20240604,113100,1833319,900,900,900,900,0
|
|
20240604,113000,1833319,900,900,900,900,0
|
|
20240604,112900,1833319,900,900,900,900,0
|
|
20240604,112800,1833319,900,900,900,900,0
|
|
20240604,112700,1833319,900,900,900,900,0
|
|
20240604,112600,1833319,900,900,900,900,0
|
|
20240604,112500,1833319,900,900,900,900,0
|
|
20240604,112400,1833319,900,900,900,900,0
|
|
20240604,112300,1833319,900,900,900,900,0
|
|
20240604,112200,1833319,900,900,900,900,0
|
|
20240604,112100,1833319,900,900,900,900,0
|
|
20240604,112000,1833319,900,900,900,900,0
|
|
20240604,111900,1833319,900,900,900,900,0
|
|
20240604,111800,1833319,900,900,900,900,0
|
|
20240604,111700,1833319,900,900,900,900,0
|
|
20240604,111600,1833319,900,900,900,900,0
|
|
20240604,111500,1833319,900,900,900,900,0
|
|
20240604,111400,1833319,900,900,900,900,0
|
|
20240604,111300,1833319,900,900,900,900,0
|
|
20240604,111200,1833319,900,900,900,900,0
|
|
20240604,111100,1833319,900,900,900,900,0
|
|
20240604,111000,1833319,900,900,900,900,0
|
|
20240604,110900,1833319,900,900,900,900,0
|
|
20240604,110800,1833319,900,900,900,900,0
|
|
20240604,110700,1833319,900,900,900,900,0
|
|
20240604,110600,1833319,900,900,900,900,0
|
|
20240604,110500,1833319,900,900,900,900,0
|
|
20240604,110400,1833319,900,900,900,900,0
|
|
20240604,110300,1833319,900,900,900,900,0
|
|
20240604,110200,1833319,900,900,900,900,0
|
|
20240604,110100,1833319,900,900,900,900,0
|
|
20240604,110000,1833319,900,900,900,900,0
|
|
20240604,105900,1833319,900,900,900,900,0
|
|
20240604,105800,1833319,900,900,900,900,0
|
|
20240604,105700,1833319,900,900,900,900,0
|
|
20240604,105600,1833319,900,900,900,900,0
|
|
20240604,105500,1833319,900,900,900,900,0
|
|
20240604,105400,1833319,900,900,900,900,0
|
|
20240604,105300,1833319,900,900,900,900,0
|
|
20240604,105200,1833319,900,900,900,900,0
|
|
20240604,105100,1833319,900,900,900,900,0
|
|
20240604,105000,1833319,900,900,900,900,0
|
|
20240604,104900,1833319,900,900,900,900,0
|
|
20240604,104800,1833319,900,900,900,900,0
|
|
20240604,104700,1833319,900,900,900,900,0
|
|
20240604,104600,1833319,900,900,900,900,0
|
|
20240604,104500,1833319,900,900,900,900,0
|
|
20240604,104400,1833319,900,900,900,900,0
|
|
20240604,104300,1833319,900,900,900,900,0
|
|
20240604,104200,1833319,900,900,900,900,0
|
|
20240604,104100,1833319,900,900,900,900,0
|
|
20240604,104000,1833319,900,900,900,900,0
|
|
20240604,103900,1833319,900,900,900,900,0
|
|
20240604,103800,1833319,900,900,900,900,0
|
|
20240604,103700,1833319,900,900,900,900,0
|
|
20240604,103600,1833319,900,900,900,900,0
|
|
20240604,103500,1833319,900,900,900,900,0
|
|
20240604,103400,1833319,900,900,900,900,0
|
|
20240604,103300,1833319,900,900,900,900,0
|
|
20240604,103200,1833319,900,900,900,900,0
|
|
20240604,103100,1833319,900,900,900,900,0
|
|
20240604,103000,1833319,900,900,900,900,0
|
|
20240604,102900,1833319,900,900,900,900,0
|
|
20240604,102800,1833319,900,900,900,900,0
|
|
20240604,102700,1833319,900,900,900,900,0
|
|
20240604,102600,1833319,900,900,900,900,0
|
|
20240604,102500,1833319,900,900,900,900,0
|
|
20240604,102400,1833319,900,900,900,900,0
|
|
20240604,102300,1833319,900,900,900,900,0
|
|
20240604,102200,1833319,900,900,900,900,0
|
|
20240604,102100,1833319,900,900,900,900,0
|
|
20240604,102000,1833319,900,900,900,900,0
|
|
20240604,101900,1833319,900,900,900,900,0
|
|
20240604,101800,1833319,900,900,900,900,0
|
|
20240604,101700,1833319,900,900,900,900,0
|
|
20240604,101600,1833319,900,900,900,900,0
|
|
20240604,101500,1833319,900,900,900,900,0
|
|
20240604,101400,1833319,900,900,900,900,0
|
|
20240604,101300,1833319,900,900,900,900,0
|
|
20240604,101200,1833319,900,900,900,900,0
|
|
20240604,101100,1833319,900,900,900,900,0
|
|
20240604,101000,1833319,900,900,900,900,0
|
|
20240604,100900,1833319,900,900,900,900,0
|
|
20240604,100800,1833319,900,900,900,900,0
|
|
20240604,100700,1833319,900,900,900,900,0
|
|
20240604,100600,1833319,900,900,900,900,0
|
|
20240604,100500,1833319,900,900,900,900,0
|
|
20240604,100400,1833319,900,900,900,900,0
|
|
20240604,100300,1833319,900,900,900,900,0
|
|
20240604,100200,1833319,900,900,900,900,0
|
|
20240604,100100,1833319,900,900,900,900,0
|
|
20240604,100000,1833319,900,900,900,900,0
|
|
20240604,095900,1833319,900,900,900,900,0
|
|
20240604,095800,1833319,900,900,900,900,0
|
|
20240604,095700,1833319,900,900,900,900,0
|
|
20240604,095600,1833319,900,900,900,900,0
|
|
20240604,095500,1833319,900,900,900,900,0
|
|
20240604,095400,1833319,900,900,900,900,0
|
|
20240604,095300,1833319,900,900,900,900,0
|
|
20240604,095200,1833319,900,900,900,900,0
|
|
20240604,095100,1833319,900,900,900,900,0
|
|
20240604,095000,1833319,900,900,900,900,0
|
|
20240604,094900,1833319,900,900,900,900,0
|
|
20240604,094800,1833319,900,900,900,900,0
|
|
20240604,094700,1833319,900,900,900,900,0
|
|
20240604,094600,1833319,900,822,900,822,2
|
|
20240604,094500,1831597,821,821,821,821,0
|
|
20240604,094400,1831597,821,821,821,821,0
|
|
20240604,094300,1831597,821,821,821,821,0
|
|
20240604,094200,1831597,821,821,821,821,0
|
|
20240604,094100,1831597,821,821,821,821,0
|
|
20240604,094000,1831597,821,821,821,821,0
|
|
20240604,093900,1831597,821,821,821,821,0
|
|
20240604,093800,1831597,821,821,821,821,0
|
|
20240604,093700,1831597,821,821,821,821,0
|
|
20240604,093600,1831597,821,821,821,821,1
|
|
20240604,093500,1830776,820,820,820,820,0
|
|
20240604,093400,1830776,820,820,820,820,0
|
|
20240604,093300,1830776,820,820,820,820,0
|
|
20240604,093200,1830776,820,820,820,820,0
|
|
20240604,093100,1830776,820,820,820,820,0
|
|
20240604,093000,1830776,820,820,820,820,0
|
|
20240604,092900,1830776,820,850,850,820,1000
|
|
20240604,092800,1006900,900,900,900,900,1
|
|
20240604,092700,1006000,950,950,950,950,0
|
|
20240604,092600,1006000,950,950,950,950,0
|
|
20240604,092500,1006000,950,950,950,950,0
|
|
20240604,092400,1006000,950,950,950,950,0
|
|
20240604,092300,1006000,950,950,950,950,0
|
|
20240604,092200,1006000,950,950,950,950,0
|
|
20240604,092100,1006000,950,950,950,950,0
|
|
20240604,092000,1006000,950,950,950,950,0
|
|
20240604,091900,1006000,950,950,950,950,0
|
|
20240604,091800,1006000,950,950,950,950,0
|
|
20240604,091700,1006000,950,950,950,950,0
|
|
20240604,091600,1006000,950,950,950,950,0
|
|
20240604,091500,1006000,950,950,950,950,0
|
|
20240604,091400,1006000,950,950,950,950,0
|
|
20240604,091300,1006000,950,950,950,950,0
|
|
20240604,091200,1006000,950,950,950,950,0
|
|
20240604,091100,1006000,950,950,950,950,0
|
|
20240604,091000,1006000,950,950,950,950,0
|
|
20240604,090900,1006000,950,950,950,950,0
|
|
20240604,090800,1006000,950,950,950,950,0
|
|
20240604,090700,1006000,950,950,950,950,1
|
|
20240604,090600,1005050,900,900,900,900,0
|
|
20240604,090500,1005050,900,900,900,900,800
|
|
20240604,090400,285050,1000,1000,1000,1000,0
|
|
20240604,090300,285050,1000,1000,1000,1000,0
|
|
20240604,090200,285050,1000,1000,1000,1000,0
|
|
20240604,090100,285050,1000,950,1000,950,300
|
|
20240604,090000,0,950,950,950,950,0
|