739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,211600,450836281,412,412,412,412,5566
|
|
20240603,211500,450836281,412,412,412,412,0
|
|
20240603,211400,450836281,412,412,412,412,0
|
|
20240603,211300,450836281,412,412,412,412,0
|
|
20240603,211200,450836281,412,412,412,412,0
|
|
20240603,211100,450836281,412,412,412,412,0
|
|
20240603,211000,450836281,412,412,412,412,0
|
|
20240603,210900,450836281,412,412,412,412,0
|
|
20240603,210800,450836281,412,412,412,412,0
|
|
20240603,210700,450836281,412,412,412,412,0
|
|
20240603,210600,450836281,412,412,412,412,0
|
|
20240603,210500,450836281,412,412,412,412,0
|
|
20240603,210400,450836281,412,412,412,412,0
|
|
20240603,210300,450836281,412,412,412,412,0
|
|
20240603,210200,450836281,412,412,412,412,0
|
|
20240603,210100,450836281,412,412,412,412,0
|
|
20240603,210000,450836281,412,412,412,412,0
|
|
20240603,205900,450836281,412,412,412,412,0
|
|
20240603,205800,450836281,412,412,412,412,0
|
|
20240603,205700,450836281,412,412,412,412,0
|
|
20240603,205600,450836281,412,412,412,412,0
|
|
20240603,205500,450836281,412,412,412,412,0
|
|
20240603,205400,450836281,412,412,412,412,0
|
|
20240603,205300,450836281,412,412,412,412,0
|
|
20240603,205200,450836281,412,412,412,412,0
|
|
20240603,205100,450836281,412,412,412,412,0
|
|
20240603,205000,450836281,412,412,412,412,0
|
|
20240603,204900,450836281,412,412,412,412,0
|
|
20240603,204800,450836281,412,412,412,412,0
|
|
20240603,204700,450836281,412,412,412,412,0
|
|
20240603,204600,450836281,412,412,412,412,5566
|
|
20240603,204500,450836281,412,412,412,412,0
|
|
20240603,204400,450836281,412,412,412,412,0
|
|
20240603,204300,450836281,412,412,412,412,0
|
|
20240603,204200,450836281,412,412,412,412,0
|
|
20240603,204100,450836281,412,412,412,412,0
|
|
20240603,204000,450836281,412,412,412,412,0
|
|
20240603,203900,450836281,412,412,412,412,0
|
|
20240603,203800,450836281,412,412,412,412,0
|
|
20240603,203700,450836281,412,412,412,412,0
|
|
20240603,203600,450836281,412,412,412,412,0
|
|
20240603,203500,450836281,412,412,412,412,0
|
|
20240603,203400,450836281,412,412,412,412,0
|
|
20240603,203300,450836281,412,412,412,412,0
|
|
20240603,203200,450836281,412,412,412,412,0
|
|
20240603,203100,450836281,412,412,412,412,0
|
|
20240603,203000,450836281,412,412,412,412,0
|
|
20240603,202900,450836281,412,412,412,412,0
|
|
20240603,202800,450836281,412,412,412,412,0
|
|
20240603,202700,450836281,412,412,412,412,0
|
|
20240603,202600,450836281,412,412,412,412,0
|
|
20240603,202500,450836281,412,412,412,412,0
|
|
20240603,202400,450836281,412,412,412,412,0
|
|
20240603,202300,450836281,412,412,412,412,0
|
|
20240603,202200,450836281,412,412,412,412,0
|
|
20240603,202100,450836281,412,412,412,412,0
|
|
20240603,202000,450836281,412,412,412,412,0
|
|
20240603,201900,450836281,412,412,412,412,0
|
|
20240603,201800,450836281,412,412,412,412,0
|
|
20240603,201700,450836281,412,412,412,412,0
|
|
20240603,201600,450836281,412,412,412,412,5566
|
|
20240603,201500,450836281,412,412,412,412,0
|
|
20240603,201400,450836281,412,412,412,412,0
|
|
20240603,201300,450836281,412,412,412,412,0
|
|
20240603,201200,450836281,412,412,412,412,0
|
|
20240603,201100,450836281,412,412,412,412,0
|
|
20240603,201000,450836281,412,412,412,412,0
|
|
20240603,200900,450836281,412,412,412,412,0
|
|
20240603,200800,450836281,412,412,412,412,0
|
|
20240603,200700,450836281,412,412,412,412,0
|
|
20240603,200600,450836281,412,412,412,412,0
|
|
20240603,200500,450836281,412,412,412,412,0
|
|
20240603,200400,450836281,412,412,412,412,0
|
|
20240603,200300,450836281,412,412,412,412,0
|
|
20240603,200200,450836281,412,412,412,412,0
|
|
20240603,200100,450836281,412,412,412,412,0
|
|
20240603,200000,450836281,412,412,412,412,0
|
|
20240603,195900,450836281,412,412,412,412,0
|
|
20240603,195800,450836281,412,412,412,412,0
|
|
20240603,195700,450836281,412,412,412,412,0
|
|
20240603,195600,450836281,412,412,412,412,0
|
|
20240603,195500,450836281,412,412,412,412,0
|
|
20240603,195400,450836281,412,412,412,412,0
|
|
20240603,195300,450836281,412,412,412,412,0
|
|
20240603,195200,450836281,412,412,412,412,0
|
|
20240603,195100,450836281,412,412,412,412,0
|
|
20240603,195000,450836281,412,412,412,412,0
|
|
20240603,194900,450836281,412,412,412,412,0
|
|
20240603,194800,450836281,412,412,412,412,0
|
|
20240603,194700,450836281,412,412,412,412,0
|
|
20240603,194600,450836281,412,412,412,412,5566
|
|
20240603,194500,450836281,412,412,412,412,0
|
|
20240603,194400,450836281,412,412,412,412,0
|
|
20240603,194300,450836281,412,412,412,412,0
|
|
20240603,194200,450836281,412,412,412,412,0
|
|
20240603,194100,450836281,412,412,412,412,0
|
|
20240603,194000,450836281,412,412,412,412,0
|
|
20240603,193900,450836281,412,412,412,412,0
|
|
20240603,193800,450836281,412,412,412,412,0
|
|
20240603,193700,450836281,412,412,412,412,0
|
|
20240603,193600,450836281,412,412,412,412,0
|
|
20240603,193500,450836281,412,412,412,412,0
|
|
20240603,193400,450836281,412,412,412,412,0
|
|
20240603,193300,450836281,412,412,412,412,0
|
|
20240603,193200,450836281,412,412,412,412,0
|
|
20240603,193100,450836281,412,412,412,412,0
|
|
20240603,193000,450836281,412,412,412,412,0
|
|
20240603,192900,450836281,412,412,412,412,0
|
|
20240603,192800,450836281,412,412,412,412,0
|
|
20240603,192700,450836281,412,412,412,412,0
|
|
20240603,192600,450836281,412,412,412,412,0
|
|
20240603,192500,450836281,412,412,412,412,0
|
|
20240603,192400,450836281,412,412,412,412,0
|
|
20240603,192300,450836281,412,412,412,412,0
|
|
20240603,192200,450836281,412,412,412,412,0
|
|
20240603,192100,450836281,412,412,412,412,0
|
|
20240603,192000,450836281,412,412,412,412,0
|
|
20240603,191900,450836281,412,412,412,412,0
|
|
20240603,191800,450836281,412,412,412,412,0
|
|
20240603,191700,450836281,412,412,412,412,0
|
|
20240603,191600,450836281,412,412,412,412,5566
|
|
20240603,191500,450836281,412,412,412,412,0
|
|
20240603,191400,450836281,412,412,412,412,0
|
|
20240603,191300,450836281,412,412,412,412,0
|
|
20240603,191200,450836281,412,412,412,412,0
|
|
20240603,191100,450836281,412,412,412,412,0
|
|
20240603,191000,450836281,412,412,412,412,0
|
|
20240603,190900,450836281,412,412,412,412,0
|
|
20240603,190800,450836281,412,412,412,412,0
|
|
20240603,190700,450836281,412,412,412,412,0
|
|
20240603,190600,450836281,412,412,412,412,0
|
|
20240603,190500,450836281,412,412,412,412,0
|
|
20240603,190400,450836281,412,412,412,412,0
|
|
20240603,190300,450836281,412,412,412,412,0
|
|
20240603,190200,450836281,412,412,412,412,0
|
|
20240603,190100,450836281,412,412,412,412,0
|
|
20240603,190000,450836281,412,412,412,412,0
|
|
20240603,185900,450836281,412,412,412,412,0
|
|
20240603,185800,450836281,412,412,412,412,0
|
|
20240603,185700,450836281,412,412,412,412,0
|
|
20240603,185600,450836281,412,412,412,412,0
|
|
20240603,185500,450836281,412,412,412,412,0
|
|
20240603,185400,450836281,412,412,412,412,0
|
|
20240603,185300,450836281,412,412,412,412,0
|
|
20240603,185200,450836281,412,412,412,412,0
|
|
20240603,185100,450836281,412,412,412,412,0
|
|
20240603,185000,450836281,412,412,412,412,0
|
|
20240603,184900,450836281,412,412,412,412,0
|
|
20240603,184800,450836281,412,412,412,412,0
|
|
20240603,184700,450836281,412,412,412,412,0
|
|
20240603,184600,450836281,412,412,412,412,5566
|
|
20240603,184500,450836281,412,412,412,412,0
|
|
20240603,184400,450836281,412,412,412,412,0
|
|
20240603,184300,450836281,412,412,412,412,0
|
|
20240603,184200,450836281,412,412,412,412,0
|
|
20240603,184100,450836281,412,412,412,412,0
|
|
20240603,184000,450836281,412,412,412,412,0
|
|
20240603,183900,450836281,412,412,412,412,0
|
|
20240603,183800,450836281,412,412,412,412,0
|
|
20240603,183700,450836281,412,412,412,412,0
|
|
20240603,183600,450836281,412,412,412,412,0
|
|
20240603,183500,450836281,412,412,412,412,0
|
|
20240603,183400,450836281,412,412,412,412,0
|
|
20240603,183300,450836281,412,412,412,412,0
|
|
20240603,183200,450836281,412,412,412,412,0
|
|
20240603,183100,450836281,412,412,412,412,0
|
|
20240603,183000,450836281,412,412,412,412,0
|
|
20240603,182900,450836281,412,412,412,412,0
|
|
20240603,182800,450836281,412,412,412,412,0
|
|
20240603,182700,450836281,412,412,412,412,0
|
|
20240603,182600,450836281,412,412,412,412,0
|
|
20240603,182500,450836281,412,412,412,412,0
|
|
20240603,182400,450836281,412,412,412,412,0
|
|
20240603,182300,450836281,412,412,412,412,0
|
|
20240603,182200,450836281,412,412,412,412,0
|
|
20240603,182100,450836281,412,412,412,412,0
|
|
20240603,182000,450836281,412,412,412,412,0
|
|
20240603,181900,450836281,412,412,412,412,0
|
|
20240603,181800,450836281,412,412,412,412,0
|
|
20240603,181700,450836281,412,412,412,412,0
|
|
20240603,181600,450836281,412,412,412,412,5566
|
|
20240603,181500,450836281,412,412,412,412,0
|
|
20240603,181400,450836281,412,412,412,412,0
|
|
20240603,181300,450836281,412,412,412,412,0
|
|
20240603,181200,450836281,412,412,412,412,0
|
|
20240603,181100,450836281,412,412,412,412,0
|
|
20240603,181000,450836281,412,412,412,412,0
|
|
20240603,180900,450836281,412,412,412,412,0
|
|
20240603,180800,450836281,412,412,412,412,0
|
|
20240603,180700,450836281,412,412,412,412,0
|
|
20240603,180600,450836281,412,412,412,412,0
|
|
20240603,180500,450836281,412,412,412,412,0
|
|
20240603,180400,450836281,412,412,412,412,0
|
|
20240603,180300,450836281,412,412,412,412,0
|
|
20240603,180200,450836281,412,412,412,412,0
|
|
20240603,180100,450836281,412,412,412,412,0
|
|
20240603,180000,450836281,412,412,412,412,0
|
|
20240603,175900,450836281,412,412,412,412,0
|
|
20240603,175800,450836281,412,412,412,412,0
|
|
20240603,175700,450836281,412,412,412,412,0
|
|
20240603,175600,450836281,412,412,412,412,0
|
|
20240603,175500,450836281,412,412,412,412,0
|
|
20240603,175400,450836281,412,412,412,412,0
|
|
20240603,175300,450836281,412,412,412,412,0
|
|
20240603,175200,450836281,412,412,412,412,0
|
|
20240603,175100,450836281,412,412,412,412,0
|
|
20240603,175000,450836281,412,412,412,412,0
|
|
20240603,174900,450836281,412,412,412,412,0
|
|
20240603,174800,450836281,412,412,412,412,0
|
|
20240603,174700,450836281,412,412,412,412,0
|
|
20240603,174600,450836281,412,412,412,412,5566
|
|
20240603,174500,450836281,412,412,412,412,0
|
|
20240603,174400,450836281,412,412,412,412,0
|
|
20240603,174300,450836281,412,412,412,412,0
|
|
20240603,174200,450836281,412,412,412,412,0
|
|
20240603,174100,450836281,412,412,412,412,0
|
|
20240603,174000,450836281,412,412,412,412,0
|
|
20240603,173900,450836281,412,412,412,412,0
|
|
20240603,173800,450836281,412,412,412,412,0
|
|
20240603,173700,450836281,412,412,412,412,0
|
|
20240603,173600,450836281,412,412,412,412,0
|
|
20240603,173500,450836281,412,412,412,412,0
|
|
20240603,173400,450836281,412,412,412,412,0
|
|
20240603,173300,450836281,412,412,412,412,0
|
|
20240603,173200,450836281,412,412,412,412,0
|
|
20240603,173100,450836281,412,412,412,412,0
|
|
20240603,173000,450836281,412,412,412,412,0
|
|
20240603,172900,450836281,412,412,412,412,0
|
|
20240603,172800,450836281,412,412,412,412,0
|
|
20240603,172700,450836281,412,412,412,412,0
|
|
20240603,172600,450836281,412,412,412,412,0
|
|
20240603,172500,450836281,412,412,412,412,0
|
|
20240603,172400,450836281,412,412,412,412,0
|
|
20240603,172300,450836281,412,412,412,412,0
|
|
20240603,172200,450836281,412,412,412,412,0
|
|
20240603,172100,450836281,412,412,412,412,0
|
|
20240603,172000,450836281,412,412,412,412,0
|
|
20240603,171900,450836281,412,412,412,412,0
|
|
20240603,171800,450836281,412,412,412,412,0
|
|
20240603,171700,450836281,412,412,412,412,0
|
|
20240603,171600,450836281,412,412,412,412,5566
|
|
20240603,171500,450836281,412,412,412,412,0
|
|
20240603,171400,450836281,412,412,412,412,0
|
|
20240603,171300,450836281,412,412,412,412,0
|
|
20240603,171200,450836281,412,412,412,412,0
|
|
20240603,171100,450836281,412,412,412,412,0
|
|
20240603,171000,450836281,412,412,412,412,0
|
|
20240603,170900,450836281,412,412,412,412,0
|
|
20240603,170800,450836281,412,412,412,412,0
|
|
20240603,170700,450836281,412,412,412,412,0
|
|
20240603,170600,450836281,412,412,412,412,0
|
|
20240603,170500,450836281,412,412,412,412,0
|
|
20240603,170400,450836281,412,412,412,412,0
|
|
20240603,170300,450836281,412,412,412,412,0
|
|
20240603,170200,450836281,412,412,412,412,0
|
|
20240603,170100,450836281,412,412,412,412,0
|
|
20240603,170000,450836281,412,412,412,412,0
|
|
20240603,165900,450836281,412,412,412,412,0
|
|
20240603,165800,450836281,412,412,412,412,0
|
|
20240603,165700,450836281,412,412,412,412,0
|
|
20240603,165600,450836281,412,412,412,412,0
|
|
20240603,165500,450836281,412,412,412,412,0
|
|
20240603,165400,450836281,412,412,412,412,0
|
|
20240603,165300,450836281,412,412,412,412,0
|
|
20240603,165200,450836281,412,412,412,412,0
|
|
20240603,165100,450836281,412,412,412,412,0
|
|
20240603,165000,450836281,412,412,412,412,0
|
|
20240603,164900,450836281,412,412,412,412,0
|
|
20240603,164800,450836281,412,412,412,412,0
|
|
20240603,164700,450836281,412,412,412,412,0
|
|
20240603,164600,450836281,412,412,412,412,5566
|
|
20240603,164500,450836281,412,412,412,412,0
|
|
20240603,164400,450836281,412,412,412,412,0
|
|
20240603,164300,450836281,412,412,412,412,0
|
|
20240603,164200,450836281,412,412,412,412,0
|
|
20240603,164100,450836281,412,412,412,412,0
|
|
20240603,164000,450836281,412,412,412,412,0
|
|
20240603,163900,450836281,412,412,412,412,0
|
|
20240603,163800,450836281,412,412,412,412,0
|
|
20240603,163700,450836281,412,412,412,412,0
|
|
20240603,163600,450836281,412,412,412,412,0
|
|
20240603,163500,450836281,412,412,412,412,0
|
|
20240603,163400,450836281,412,412,412,412,0
|
|
20240603,163300,450836281,412,412,412,412,0
|
|
20240603,163200,450836281,412,412,412,412,0
|
|
20240603,163100,450836281,412,412,412,412,0
|
|
20240603,163000,450836281,412,412,412,412,0
|
|
20240603,162900,450836281,412,412,412,412,0
|
|
20240603,162800,450836281,412,412,412,412,0
|
|
20240603,162700,450836281,412,412,412,412,0
|
|
20240603,162600,450836281,412,412,412,412,0
|
|
20240603,162500,450836281,412,412,412,412,0
|
|
20240603,162400,450836281,412,412,412,412,0
|
|
20240603,162300,450836281,412,412,412,412,0
|
|
20240603,162200,450836281,412,412,412,412,0
|
|
20240603,162100,450836281,412,412,412,412,0
|
|
20240603,162000,450836281,412,412,412,412,0
|
|
20240603,161900,450836281,412,412,412,412,0
|
|
20240603,161800,450836281,412,412,412,412,0
|
|
20240603,161700,450836281,412,412,412,412,0
|
|
20240603,161600,450836281,412,412,412,412,5566
|
|
20240603,161500,450836281,412,412,412,412,0
|
|
20240603,161400,450836281,412,412,412,412,0
|
|
20240603,161300,450836281,412,412,412,412,0
|
|
20240603,161200,450836281,412,412,412,412,0
|
|
20240603,161100,450836281,412,412,412,412,0
|
|
20240603,161000,450836281,412,412,412,412,0
|
|
20240603,160900,450836281,412,412,412,412,0
|
|
20240603,160800,450836281,412,412,412,412,0
|
|
20240603,160700,450836281,412,412,412,412,0
|
|
20240603,160600,450836281,412,412,412,412,0
|
|
20240603,160500,450836281,412,412,412,412,0
|
|
20240603,160400,450836281,412,412,412,412,0
|
|
20240603,160300,450836281,412,412,412,412,0
|
|
20240603,160200,450836281,412,412,412,412,0
|
|
20240603,160100,450836281,412,412,412,412,0
|
|
20240603,160000,450836281,412,412,412,412,0
|
|
20240603,155900,450836281,412,412,412,412,0
|
|
20240603,155800,450836281,412,412,412,412,0
|
|
20240603,155700,450836281,412,412,412,412,0
|
|
20240603,155600,450836281,412,412,412,412,0
|
|
20240603,155500,450836281,412,412,412,412,0
|
|
20240603,155400,450836281,412,412,412,412,0
|
|
20240603,155300,450836281,412,412,412,412,0
|
|
20240603,155200,450836281,412,412,412,412,0
|
|
20240603,155100,450836281,412,412,412,412,0
|
|
20240603,155000,450836281,412,412,412,412,0
|
|
20240603,154900,450836281,412,412,412,412,0
|
|
20240603,154800,450836281,412,412,412,412,0
|
|
20240603,154700,450836281,412,412,412,412,0
|
|
20240603,154600,450836281,412,412,412,412,5566
|
|
20240603,154500,450836281,412,412,412,412,0
|
|
20240603,154400,450836281,412,412,412,412,0
|
|
20240603,154300,450836281,412,412,412,412,0
|
|
20240603,154200,450836281,412,412,412,412,0
|
|
20240603,154100,450836281,412,412,412,412,0
|
|
20240603,154000,450836281,412,412,412,412,0
|
|
20240603,153900,450836281,412,412,412,412,0
|
|
20240603,153800,450836281,412,412,412,412,0
|
|
20240603,153700,450836281,412,412,412,412,0
|
|
20240603,153600,450836281,412,412,412,412,0
|
|
20240603,153500,450836281,412,412,412,412,0
|
|
20240603,153400,450836281,412,412,412,412,0
|
|
20240603,153300,450836281,412,412,412,412,0
|
|
20240603,153200,450836281,412,412,412,412,0
|
|
20240603,153100,450836281,412,412,412,412,0
|
|
20240603,153000,450836281,412,412,412,412,5566
|
|
20240603,152900,448543089,412,412,412,412,0
|
|
20240603,152800,448543089,412,412,412,412,0
|
|
20240603,152700,448543089,412,412,412,412,0
|
|
20240603,152600,448543089,412,412,412,412,0
|
|
20240603,152500,448543089,412,412,412,412,0
|
|
20240603,152400,448543089,412,412,412,412,0
|
|
20240603,152300,448543089,412,412,412,412,0
|
|
20240603,152200,448543089,412,412,412,412,0
|
|
20240603,152100,448543089,412,412,412,412,0
|
|
20240603,152000,448543089,412,412,412,412,0
|
|
20240603,151900,448543089,412,411,412,409,6122
|
|
20240603,151800,446037545,412,413,413,411,29
|
|
20240603,151700,446025618,411,409,416,409,28216
|
|
20240603,151600,434440667,409,410,410,408,1917
|
|
20240603,151500,433655278,410,409,410,409,917
|
|
20240603,151400,433279974,410,410,411,409,11729
|
|
20240603,151300,428475079,410,409,410,409,3157
|
|
20240603,151200,427182889,410,410,410,410,0
|
|
20240603,151100,427182889,410,409,411,409,6669
|
|
20240603,151000,424452264,409,409,409,409,10
|
|
20240603,150900,424448174,410,410,410,410,0
|
|
20240603,150800,424448174,410,412,412,409,243
|
|
20240603,150700,424348780,412,410,415,408,9426
|
|
20240603,150600,420464660,410,410,410,410,4279
|
|
20240603,150500,418710270,412,412,412,412,0
|
|
20240603,150400,418710270,412,412,412,410,10026
|
|
20240603,150300,414596563,411,412,412,411,103
|
|
20240603,150200,414554209,408,415,416,408,37065
|
|
20240603,150100,399391778,415,415,415,415,10
|
|
20240603,150000,399387628,417,417,417,417,0
|
|
20240603,145900,399387628,417,417,417,417,0
|
|
20240603,145800,399387628,417,417,417,417,0
|
|
20240603,145700,399387628,417,417,417,416,6
|
|
20240603,145600,399385128,415,417,417,415,3152
|
|
20240603,145500,398077032,417,415,417,415,14259
|
|
20240603,145400,392159525,415,414,415,414,13888
|
|
20240603,145300,386404893,412,412,412,412,2
|
|
20240603,145200,386404069,412,412,412,412,42
|
|
20240603,145100,386386765,412,412,412,412,3
|
|
20240603,145000,386385529,413,414,414,410,77058
|
|
20240603,144900,354767017,418,418,418,418,0
|
|
20240603,144800,354767017,418,418,418,418,0
|
|
20240603,144700,354767017,418,415,418,414,6731
|
|
20240603,144600,351978624,415,419,419,415,1287
|
|
20240603,144500,351444479,416,416,416,416,0
|
|
20240603,144400,351444479,416,419,419,416,20000
|
|
20240603,144300,343111812,422,422,422,422,3
|
|
20240603,144200,343110546,422,422,422,422,0
|
|
20240603,144100,343110546,422,422,422,422,1
|
|
20240603,144000,343110124,422,422,422,422,0
|
|
20240603,143900,343110124,422,422,422,422,0
|
|
20240603,143800,343110124,422,422,422,422,0
|
|
20240603,143700,343110124,422,422,422,422,0
|
|
20240603,143600,343110124,422,422,422,422,0
|
|
20240603,143500,343110124,422,422,422,422,0
|
|
20240603,143400,343110124,422,422,422,422,0
|
|
20240603,143300,343110124,422,422,422,422,0
|
|
20240603,143200,343110124,422,422,422,422,0
|
|
20240603,143100,343110124,422,418,422,418,5080
|
|
20240603,143000,340975964,418,418,418,418,0
|
|
20240603,142900,340975964,418,420,420,418,4001
|
|
20240603,142800,339303544,417,417,417,417,0
|
|
20240603,142700,339303544,417,417,417,417,500
|
|
20240603,142600,339095044,420,420,420,420,200
|
|
20240603,142500,339011044,420,420,420,420,0
|
|
20240603,142400,339011044,420,419,420,418,31
|
|
20240603,142300,338998083,420,420,420,420,0
|
|
20240603,142200,338998083,420,419,420,419,11
|
|
20240603,142100,338993473,420,419,420,419,13
|
|
20240603,142000,338988024,420,420,420,420,0
|
|
20240603,141900,338988024,420,419,420,419,2
|
|
20240603,141800,338987185,420,419,420,419,13
|
|
20240603,141700,338981736,420,419,420,419,19
|
|
20240603,141600,338973774,420,419,420,419,1187
|
|
20240603,141500,338476420,419,419,419,418,12
|
|
20240603,141400,338471402,415,417,419,415,1285
|
|
20240603,141300,337934505,418,418,418,418,2
|
|
20240603,141200,337933669,419,417,419,417,4001
|
|
20240603,141100,336261769,417,417,417,417,1
|
|
20240603,141000,336261352,418,416,418,416,2500
|
|
20240603,140900,335219990,416,416,416,416,1
|
|
20240603,140800,335219574,413,413,413,413,10000
|
|
20240603,140700,331089574,415,415,415,415,1173
|
|
20240603,140600,330602779,414,414,414,414,400
|
|
20240603,140500,330437179,411,415,415,411,2025
|
|
20240603,140400,329604804,411,413,413,411,9000
|
|
20240603,140300,325897078,417,417,417,417,0
|
|
20240603,140200,325897078,417,414,417,414,677
|
|
20240603,140100,325615644,414,414,414,414,0
|
|
20240603,140000,325615644,414,415,415,414,3532
|
|
20240603,135900,324151864,418,418,418,418,0
|
|
20240603,135800,324151864,418,416,419,415,9132
|
|
20240603,135700,320351265,415,415,415,415,4617
|
|
20240603,135600,318435210,415,413,415,412,10503
|
|
20240603,135500,314106866,414,413,414,413,109
|
|
20240603,135400,314061749,414,411,414,410,201
|
|
20240603,135300,313979319,410,410,410,410,0
|
|
20240603,135200,313979319,410,410,410,410,0
|
|
20240603,135100,313979319,410,411,413,410,26040
|
|
20240603,135000,303293818,411,413,415,411,15905
|
|
20240603,134900,296727872,413,413,413,413,0
|
|
20240603,134800,296727872,413,413,414,413,1404
|
|
20240603,134700,296148019,413,413,413,413,1
|
|
20240603,134600,296147606,414,414,414,414,302
|
|
20240603,134500,296022578,414,414,414,414,0
|
|
20240603,134400,296022578,414,414,414,414,2
|
|
20240603,134300,296021750,414,413,414,412,10
|
|
20240603,134200,296017625,414,413,414,413,4
|
|
20240603,134100,296015972,414,413,414,411,5001
|
|
20240603,134000,293957055,414,414,414,414,4
|
|
20240603,133900,293955399,414,414,414,414,5
|
|
20240603,133800,293953329,413,413,413,413,0
|
|
20240603,133700,293953329,413,413,413,413,795
|
|
20240603,133600,293624994,413,413,413,413,205
|
|
20240603,133500,293540329,413,413,413,413,1343
|
|
20240603,133400,292985670,413,413,413,413,1949
|
|
20240603,133300,292180733,412,414,414,412,1667
|
|
20240603,133200,291493012,414,414,414,414,0
|
|
20240603,133100,291493012,414,413,414,411,5001
|
|
20240603,133000,289434966,413,413,413,413,3667
|
|
20240603,132900,287920495,410,410,410,410,0
|
|
20240603,132800,287920495,410,411,411,410,9851
|
|
20240603,132700,283878258,411,411,411,411,3050
|
|
20240603,132600,282624708,411,411,411,411,0
|
|
20240603,132500,282624708,411,411,411,411,153
|
|
20240603,132400,282561825,411,412,412,410,108
|
|
20240603,132300,282517333,410,410,411,410,9655
|
|
20240603,132200,278558781,410,413,413,410,10035
|
|
20240603,132100,274444383,414,411,414,410,10020
|
|
20240603,132000,270335284,414,410,414,409,829
|
|
20240603,131900,269994572,410,414,414,410,10702
|
|
20240603,131800,265597606,415,415,415,410,10014
|
|
20240603,131700,261486396,415,415,415,415,2
|
|
20240603,131600,261485566,411,412,412,411,2000
|
|
20240603,131500,260662387,410,410,410,410,0
|
|
20240603,131400,260662387,410,415,415,410,18579
|
|
20240603,131300,253024114,415,417,419,415,26688
|
|
20240603,131200,241941310,419,417,419,416,525
|
|
20240603,131100,241722865,416,418,418,416,33100
|
|
20240603,131000,227933185,421,418,421,417,2501
|
|
20240603,130900,226889103,419,419,419,419,951
|
|
20240603,130800,226490634,420,420,420,420,344
|
|
20240603,130700,226346154,420,421,421,420,5000
|
|
20240603,130600,224244145,421,423,423,421,11389
|
|
20240603,130500,219444597,423,423,423,423,0
|
|
20240603,130400,219444597,423,423,423,423,0
|
|
20240603,130300,219444597,423,423,423,423,4
|
|
20240603,130200,219442905,423,423,423,423,0
|
|
20240603,130100,219442905,423,422,423,422,110
|
|
20240603,130000,219396378,422,422,422,422,0
|
|
20240603,125900,219396378,422,422,422,422,600
|
|
20240603,125800,219143178,420,420,420,420,0
|
|
20240603,125700,219143178,420,420,420,420,2
|
|
20240603,125600,219142338,420,421,421,420,6149
|
|
20240603,125500,216558546,424,424,424,424,0
|
|
20240603,125400,216558546,424,424,424,424,0
|
|
20240603,125300,216558546,424,424,424,424,1
|
|
20240603,125200,216558122,423,423,423,423,0
|
|
20240603,125100,216558122,423,423,423,423,0
|
|
20240603,125000,216558122,423,423,423,423,0
|
|
20240603,124900,216558122,423,423,423,423,5000
|
|
20240603,124800,214443122,424,424,424,424,998
|
|
20240603,124700,214019970,423,423,423,423,500
|
|
20240603,124600,213808470,421,421,421,421,60
|
|
20240603,124500,213783210,420,421,421,420,4800
|
|
20240603,124400,211766665,423,423,423,423,125
|
|
20240603,124300,211713790,423,423,423,423,1
|
|
20240603,124200,211713367,423,423,423,423,0
|
|
20240603,124100,211713367,423,423,423,423,0
|
|
20240603,124000,211713367,423,423,423,423,0
|
|
20240603,123900,211713367,423,423,423,423,499
|
|
20240603,123800,211502290,423,422,423,422,61
|
|
20240603,123700,211476547,422,422,422,422,2
|
|
20240603,123600,211475703,422,422,422,422,58
|
|
20240603,123500,211451227,422,422,422,422,0
|
|
20240603,123400,211451227,422,422,422,422,40
|
|
20240603,123300,211434347,422,422,422,422,250
|
|
20240603,123200,211328847,424,424,424,424,0
|
|
20240603,123100,211328847,424,424,424,424,0
|
|
20240603,123000,211328847,424,424,424,424,1
|
|
20240603,122900,211328423,423,423,423,423,0
|
|
20240603,122800,211328423,423,423,423,423,0
|
|
20240603,122700,211328423,423,423,423,423,4
|
|
20240603,122600,211326731,424,424,424,424,0
|
|
20240603,122500,211326731,424,423,424,423,499
|
|
20240603,122400,211115653,423,423,423,423,1
|
|
20240603,122300,211115230,422,422,422,422,154
|
|
20240603,122200,211050242,422,423,423,422,13
|
|
20240603,122100,211044755,422,421,422,421,2650
|
|
20240603,122000,209926925,422,422,422,422,0
|
|
20240603,121900,209926925,422,422,422,419,12861
|
|
20240603,121800,204526094,422,422,422,422,0
|
|
20240603,121700,204526094,422,422,422,422,0
|
|
20240603,121600,204526094,422,423,424,422,10000
|
|
20240603,121500,200296591,422,422,422,422,10
|
|
20240603,121400,200292371,422,422,422,422,0
|
|
20240603,121300,200292371,422,422,422,422,0
|
|
20240603,121200,200292371,422,421,422,421,367
|
|
20240603,121100,200137859,421,421,421,421,245
|
|
20240603,121000,200034714,421,421,421,421,0
|
|
20240603,120900,200034714,421,421,421,421,0
|
|
20240603,120800,200034714,421,421,421,421,0
|
|
20240603,120700,200034714,421,421,421,421,0
|
|
20240603,120600,200034714,421,421,421,421,28
|
|
20240603,120500,200022926,421,421,421,421,0
|
|
20240603,120400,200022926,421,421,421,421,1734
|
|
20240603,120300,199292912,423,423,423,423,1
|
|
20240603,120200,199292489,422,421,422,420,3012
|
|
20240603,120100,198027405,421,421,421,421,15
|
|
20240603,120000,198021090,420,420,420,420,0
|
|
20240603,115900,198021090,420,420,420,420,4000
|
|
20240603,115800,196341090,423,423,423,423,1
|
|
20240603,115700,196340667,424,424,424,424,0
|
|
20240603,115600,196340667,424,424,424,424,0
|
|
20240603,115500,196340667,424,420,424,420,5032
|
|
20240603,115400,194227219,424,424,424,424,0
|
|
20240603,115300,194227219,424,424,424,424,5
|
|
20240603,115200,194225099,424,423,424,423,514
|
|
20240603,115100,194007176,423,423,424,423,502
|
|
20240603,115000,193794829,422,422,422,422,671
|
|
20240603,114900,193511667,422,422,422,422,6
|
|
20240603,114800,193509135,420,421,422,420,5004
|
|
20240603,114700,191407336,421,421,421,421,2
|
|
20240603,114600,191406494,420,420,420,420,0
|
|
20240603,114500,191406494,420,420,420,420,0
|
|
20240603,114400,191406494,420,420,420,420,0
|
|
20240603,114300,191406494,420,422,424,420,36710
|
|
20240603,114200,175953616,420,420,420,420,19412
|
|
20240603,114100,167800576,422,422,422,422,0
|
|
20240603,114000,167800576,422,422,422,422,0
|
|
20240603,113900,167800576,422,422,422,422,200
|
|
20240603,113800,167716176,422,422,422,422,3
|
|
20240603,113700,167714910,421,421,421,421,0
|
|
20240603,113600,167714910,421,421,421,421,0
|
|
20240603,113500,167714910,421,421,421,421,0
|
|
20240603,113400,167714910,421,421,421,421,4
|
|
20240603,113300,167713226,422,422,422,422,1
|
|
20240603,113200,167712804,420,419,420,419,10028
|
|
20240603,113100,163511051,420,421,421,420,7000
|
|
20240603,113000,160571049,422,422,422,422,500
|
|
20240603,112900,160360049,420,420,420,420,0
|
|
20240603,112800,160360049,420,420,420,420,7000
|
|
20240603,112700,157420049,420,420,420,420,0
|
|
20240603,112600,157420049,420,423,423,420,5328
|
|
20240603,112500,155181304,420,420,421,419,19691
|
|
20240603,112400,146912445,422,421,422,421,6822
|
|
20240603,112300,144034640,419,419,419,419,30
|
|
20240603,112200,144022070,418,418,418,418,0
|
|
20240603,112100,144022070,418,418,419,418,1419
|
|
20240603,112000,143428926,418,418,419,418,4901
|
|
20240603,111900,141380296,418,422,422,418,1504
|
|
20240603,111800,140751494,417,421,421,417,2000
|
|
20240603,111700,139916234,419,421,422,419,8000
|
|
20240603,111600,136555653,424,424,424,423,600
|
|
20240603,111500,136301259,424,424,424,424,0
|
|
20240603,111400,136301259,424,424,424,424,0
|
|
20240603,111300,136301259,424,424,424,424,0
|
|
20240603,111200,136301259,424,424,424,424,0
|
|
20240603,111100,136301259,424,423,424,423,5
|
|
20240603,111000,136299143,423,423,423,423,5
|
|
20240603,110900,136297028,423,423,423,423,2
|
|
20240603,110800,136296182,419,422,422,419,2002
|
|
20240603,110700,135455854,420,422,422,420,10000
|
|
20240603,110600,131250131,421,425,425,421,10000
|
|
20240603,110500,127031967,424,426,428,424,8024
|
|
20240603,110400,123620690,425,427,427,425,6000
|
|
20240603,110300,121067537,429,429,429,429,3
|
|
20240603,110200,121066250,429,429,429,429,0
|
|
20240603,110100,121066250,429,429,429,429,1
|
|
20240603,110000,121065821,427,427,427,427,0
|
|
20240603,105900,121065821,427,427,427,427,0
|
|
20240603,105800,121065821,427,427,427,427,0
|
|
20240603,105700,121065821,427,427,427,427,17
|
|
20240603,105600,121058562,429,429,429,429,631
|
|
20240603,105500,120787863,426,426,426,426,0
|
|
20240603,105400,120787863,426,426,426,426,0
|
|
20240603,105300,120787863,426,426,426,426,0
|
|
20240603,105200,120787863,426,426,426,426,776
|
|
20240603,105100,120457287,426,426,426,426,0
|
|
20240603,105000,120457287,426,426,426,426,400
|
|
20240603,104900,120286887,426,425,426,425,591
|
|
20240603,104800,120035600,424,427,427,424,20504
|
|
20240603,104700,111308938,428,428,428,428,0
|
|
20240603,104600,111308938,428,428,428,428,1000
|
|
20240603,104500,110880938,428,428,428,428,792
|
|
20240603,104400,110541962,429,429,429,429,11
|
|
20240603,104300,110537243,428,429,429,428,36
|
|
20240603,104200,110521834,427,430,430,427,2389
|
|
20240603,104100,109499531,428,428,428,428,0
|
|
20240603,104000,109499531,428,428,428,428,0
|
|
20240603,103900,109499531,428,429,429,428,1331
|
|
20240603,103800,108929338,430,430,430,430,9
|
|
20240603,103700,108925468,430,430,430,430,116
|
|
20240603,103600,108875588,430,430,430,430,0
|
|
20240603,103500,108875588,430,430,430,430,3003
|
|
20240603,103400,107584298,429,428,429,428,22044
|
|
20240603,103300,98129466,428,428,428,428,0
|
|
20240603,103200,98129466,428,428,428,428,0
|
|
20240603,103100,98129466,428,430,432,428,2956
|
|
20240603,103000,96861295,431,428,431,428,3
|
|
20240603,102900,96860008,428,429,429,428,6479
|
|
20240603,102800,94083342,432,430,432,430,4
|
|
20240603,102700,94081620,429,429,429,429,308
|
|
20240603,102600,93949488,430,430,430,430,6909
|
|
20240603,102500,90978618,433,433,433,433,1
|
|
20240603,102400,90978185,431,431,431,431,3000
|
|
20240603,102300,89685185,433,433,433,433,3
|
|
20240603,102200,89683886,433,431,433,431,201
|
|
20240603,102100,89597253,430,431,431,430,3008
|
|
20240603,102000,88303089,432,432,432,432,2
|
|
20240603,101900,88302225,433,433,433,433,20
|
|
20240603,101800,88293565,433,433,433,433,150
|
|
20240603,101700,88228615,433,433,433,433,0
|
|
20240603,101600,88228615,433,432,433,432,14
|
|
20240603,101500,88222566,433,433,433,431,3792
|
|
20240603,101400,86588207,433,433,433,433,0
|
|
20240603,101300,86588207,433,433,433,433,1
|
|
20240603,101200,86587774,433,433,433,433,1
|
|
20240603,101100,86587341,432,432,432,432,520
|
|
20240603,101000,86362701,434,432,434,432,302
|
|
20240603,100900,86232233,432,432,432,432,800
|
|
20240603,100800,85886633,434,434,434,434,0
|
|
20240603,100700,85886633,434,434,434,434,0
|
|
20240603,100600,85886633,434,434,434,434,0
|
|
20240603,100500,85886633,434,434,434,434,0
|
|
20240603,100400,85886633,434,434,434,434,0
|
|
20240603,100300,85886633,434,434,434,434,0
|
|
20240603,100200,85886633,434,434,434,434,0
|
|
20240603,100100,85886633,434,433,434,433,4882
|
|
20240603,100000,83771727,434,436,436,434,3001
|
|
20240603,095900,82469233,434,434,434,434,0
|
|
20240603,095800,82469233,434,434,434,434,31
|
|
20240603,095700,82455779,433,433,433,433,0
|
|
20240603,095600,82455779,433,431,433,431,1404
|
|
20240603,095500,81848419,431,431,431,431,175
|
|
20240603,095400,81772994,433,433,433,433,0
|
|
20240603,095300,81772994,433,432,433,432,4463
|
|
20240603,095200,79840565,430,430,430,430,0
|
|
20240603,095100,79840565,430,430,430,429,1047
|
|
20240603,095000,79391186,428,428,428,428,0
|
|
20240603,094900,79391186,428,430,430,428,920
|
|
20240603,094800,78997284,431,431,431,431,0
|
|
20240603,094700,78997284,431,433,433,431,5320
|
|
20240603,094600,76696046,433,433,433,433,0
|
|
20240603,094500,76696046,433,433,433,433,925
|
|
20240603,094400,76295521,434,435,435,434,14556
|
|
20240603,094300,69976660,436,436,436,436,18
|
|
20240603,094200,69968812,436,436,436,436,0
|
|
20240603,094100,69968812,436,436,436,436,262
|
|
20240603,094000,69854580,436,436,436,436,0
|
|
20240603,093900,69854580,436,436,436,436,20
|
|
20240603,093800,69845860,435,435,436,435,1367
|
|
20240603,093700,69251203,434,434,434,434,1000
|
|
20240603,093600,68817203,435,435,435,435,1
|
|
20240603,093500,68816768,434,434,434,434,143
|
|
20240603,093400,68754706,435,435,435,435,2
|
|
20240603,093300,68753836,434,434,434,434,0
|
|
20240603,093200,68753836,434,435,435,434,2012
|
|
20240603,093100,67878620,435,435,435,435,0
|
|
20240603,093000,67878620,435,435,435,435,1248
|
|
20240603,092900,67335740,435,435,435,435,56
|
|
20240603,092800,67311380,436,436,436,436,0
|
|
20240603,092700,67311380,436,436,436,436,1
|
|
20240603,092600,67310944,437,437,437,437,0
|
|
20240603,092500,67310944,437,437,437,437,0
|
|
20240603,092400,67310944,437,437,437,437,243
|
|
20240603,092300,67204753,438,438,438,438,248
|
|
20240603,092200,67096129,435,435,435,435,0
|
|
20240603,092100,67096129,435,435,435,435,100
|
|
20240603,092000,67052629,435,438,438,435,11313
|
|
20240603,091900,62122586,437,437,437,437,6516
|
|
20240603,091800,59275094,435,435,437,435,5524
|
|
20240603,091700,56872152,438,438,438,438,10
|
|
20240603,091600,56867772,438,438,438,438,1
|
|
20240603,091500,56867334,435,435,435,435,5000
|
|
20240603,091400,54692334,435,435,435,435,2000
|
|
20240603,091300,53822334,439,438,439,438,2324
|
|
20240603,091200,52804412,437,433,437,433,12533
|
|
20240603,091100,47353767,433,433,433,433,1
|
|
20240603,091000,47353334,431,434,434,431,4210
|
|
20240603,090900,45536194,432,434,434,432,4184
|
|
20240603,090800,43724478,435,435,435,435,1072
|
|
20240603,090700,43258158,431,431,431,431,0
|
|
20240603,090600,43258158,431,431,431,431,104
|
|
20240603,090500,43213334,430,424,430,424,31720
|
|
20240603,090400,29598066,428,428,431,423,5691
|
|
20240603,090300,27165836,428,432,432,428,7264
|
|
20240603,090200,24036769,432,434,438,432,25217
|
|
20240603,090100,13130631,439,434,439,432,15944
|
|
20240603,090000,6238664,433,433,433,433,14408
|