601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185800,178812497,549,549,549,549,7975
|
|
20240604,185700,178812497,549,549,549,549,0
|
|
20240604,185600,178812497,549,549,549,549,0
|
|
20240604,185500,178812497,549,549,549,549,0
|
|
20240604,185400,178812497,549,549,549,549,0
|
|
20240604,185300,178812497,549,549,549,549,0
|
|
20240604,185200,178812497,549,549,549,549,0
|
|
20240604,185100,178812497,549,549,549,549,0
|
|
20240604,185000,178812497,549,549,549,549,0
|
|
20240604,184900,178812497,549,549,549,549,0
|
|
20240604,184800,178812497,549,549,549,549,0
|
|
20240604,184700,178812497,549,549,549,549,0
|
|
20240604,184600,178812497,549,549,549,549,0
|
|
20240604,184500,178812497,549,549,549,549,0
|
|
20240604,184400,178812497,549,549,549,549,0
|
|
20240604,184300,178812497,549,549,549,549,0
|
|
20240604,184200,178812497,549,549,549,549,0
|
|
20240604,184100,178812497,549,549,549,549,0
|
|
20240604,184000,178812497,549,549,549,549,0
|
|
20240604,183900,178812497,549,549,549,549,0
|
|
20240604,183800,178812497,549,549,549,549,0
|
|
20240604,183700,178812497,549,549,549,549,0
|
|
20240604,183600,178812497,549,549,549,549,0
|
|
20240604,183500,178812497,549,549,549,549,0
|
|
20240604,183400,178812497,549,549,549,549,0
|
|
20240604,183300,178812497,549,549,549,549,0
|
|
20240604,183200,178812497,549,549,549,549,0
|
|
20240604,183100,178812497,549,549,549,549,0
|
|
20240604,183000,178812497,549,549,549,549,0
|
|
20240604,182900,178812497,549,549,549,549,0
|
|
20240604,182800,178812497,549,549,549,549,7975
|
|
20240604,182700,178812497,549,549,549,549,0
|
|
20240604,182600,178812497,549,549,549,549,0
|
|
20240604,182500,178812497,549,549,549,549,0
|
|
20240604,182400,178812497,549,549,549,549,0
|
|
20240604,182300,178812497,549,549,549,549,0
|
|
20240604,182200,178812497,549,549,549,549,0
|
|
20240604,182100,178812497,549,549,549,549,0
|
|
20240604,182000,178812497,549,549,549,549,0
|
|
20240604,181900,178812497,549,549,549,549,0
|
|
20240604,181800,178812497,549,549,549,549,0
|
|
20240604,181700,178812497,549,549,549,549,0
|
|
20240604,181600,178812497,549,549,549,549,0
|
|
20240604,181500,178812497,549,549,549,549,0
|
|
20240604,181400,178812497,549,549,549,549,0
|
|
20240604,181300,178812497,549,549,549,549,0
|
|
20240604,181200,178812497,549,549,549,549,0
|
|
20240604,181100,178812497,549,549,549,549,0
|
|
20240604,181000,178812497,549,549,549,549,0
|
|
20240604,180900,178812497,549,549,549,549,0
|
|
20240604,180800,178812497,549,549,549,549,0
|
|
20240604,180700,178812497,549,549,549,549,0
|
|
20240604,180600,178812497,549,549,549,549,0
|
|
20240604,180500,178812497,549,549,549,549,0
|
|
20240604,180400,178812497,549,549,549,549,0
|
|
20240604,180300,178812497,549,549,549,549,0
|
|
20240604,180200,178812497,549,549,549,549,0
|
|
20240604,180100,178812497,549,549,549,549,0
|
|
20240604,180000,178812497,549,549,549,549,0
|
|
20240604,175900,178812497,549,549,549,549,0
|
|
20240604,175800,178812497,549,549,549,549,7975
|
|
20240604,175700,178812497,549,549,549,549,0
|
|
20240604,175600,178812497,549,549,549,549,0
|
|
20240604,175500,178812497,549,549,549,549,0
|
|
20240604,175400,178812497,549,549,549,549,0
|
|
20240604,175300,178812497,549,549,549,549,0
|
|
20240604,175200,178812497,549,549,549,549,0
|
|
20240604,175100,178812497,549,549,549,549,0
|
|
20240604,175000,178812497,549,549,549,549,0
|
|
20240604,174900,178812497,549,549,549,549,0
|
|
20240604,174800,178812497,549,549,549,549,0
|
|
20240604,174700,178812497,549,549,549,549,0
|
|
20240604,174600,178812497,549,549,549,549,0
|
|
20240604,174500,178812497,549,549,549,549,0
|
|
20240604,174400,178812497,549,549,549,549,0
|
|
20240604,174300,178812497,549,549,549,549,0
|
|
20240604,174200,178812497,549,549,549,549,0
|
|
20240604,174100,178812497,549,549,549,549,0
|
|
20240604,174000,178812497,549,549,549,549,0
|
|
20240604,173900,178812497,549,549,549,549,0
|
|
20240604,173800,178812497,549,549,549,549,0
|
|
20240604,173700,178812497,549,549,549,549,0
|
|
20240604,173600,178812497,549,549,549,549,0
|
|
20240604,173500,178812497,549,549,549,549,0
|
|
20240604,173400,178812497,549,549,549,549,0
|
|
20240604,173300,178812497,549,549,549,549,0
|
|
20240604,173200,178812497,549,549,549,549,0
|
|
20240604,173100,178812497,549,549,549,549,0
|
|
20240604,173000,178812497,549,549,549,549,0
|
|
20240604,172900,178812497,549,549,549,549,0
|
|
20240604,172800,178812497,549,549,549,549,7975
|
|
20240604,172700,178812497,549,549,549,549,0
|
|
20240604,172600,178812497,549,549,549,549,0
|
|
20240604,172500,178812497,549,549,549,549,0
|
|
20240604,172400,178812497,549,549,549,549,0
|
|
20240604,172300,178812497,549,549,549,549,0
|
|
20240604,172200,178812497,549,549,549,549,0
|
|
20240604,172100,178812497,549,549,549,549,0
|
|
20240604,172000,178812497,549,549,549,549,0
|
|
20240604,171900,178812497,549,549,549,549,0
|
|
20240604,171800,178812497,549,549,549,549,0
|
|
20240604,171700,178812497,549,549,549,549,0
|
|
20240604,171600,178812497,549,549,549,549,0
|
|
20240604,171500,178812497,549,549,549,549,0
|
|
20240604,171400,178812497,549,549,549,549,0
|
|
20240604,171300,178812497,549,549,549,549,0
|
|
20240604,171200,178812497,549,549,549,549,0
|
|
20240604,171100,178812497,549,549,549,549,0
|
|
20240604,171000,178812497,549,549,549,549,0
|
|
20240604,170900,178812497,549,549,549,549,0
|
|
20240604,170800,178812497,549,549,549,549,0
|
|
20240604,170700,178812497,549,549,549,549,0
|
|
20240604,170600,178812497,549,549,549,549,0
|
|
20240604,170500,178812497,549,549,549,549,0
|
|
20240604,170400,178812497,549,549,549,549,0
|
|
20240604,170300,178812497,549,549,549,549,0
|
|
20240604,170200,178812497,549,549,549,549,0
|
|
20240604,170100,178812497,549,549,549,549,0
|
|
20240604,170000,178812497,549,549,549,549,0
|
|
20240604,165900,178812497,549,549,549,549,0
|
|
20240604,165800,178812497,549,549,549,549,7975
|
|
20240604,165700,178812497,549,549,549,549,0
|
|
20240604,165600,178812497,549,549,549,549,0
|
|
20240604,165500,178812497,549,549,549,549,0
|
|
20240604,165400,178812497,549,549,549,549,0
|
|
20240604,165300,178812497,549,549,549,549,0
|
|
20240604,165200,178812497,549,549,549,549,0
|
|
20240604,165100,178812497,549,549,549,549,0
|
|
20240604,165000,178812497,549,549,549,549,0
|
|
20240604,164900,178812497,549,549,549,549,0
|
|
20240604,164800,178812497,549,549,549,549,0
|
|
20240604,164700,178812497,549,549,549,549,0
|
|
20240604,164600,178812497,549,549,549,549,0
|
|
20240604,164500,178812497,549,549,549,549,0
|
|
20240604,164400,178812497,549,549,549,549,0
|
|
20240604,164300,178812497,549,549,549,549,0
|
|
20240604,164200,178812497,549,549,549,549,0
|
|
20240604,164100,178812497,549,549,549,549,0
|
|
20240604,164000,178812497,549,549,549,549,0
|
|
20240604,163900,178812497,549,549,549,549,0
|
|
20240604,163800,178812497,549,549,549,549,0
|
|
20240604,163700,178812497,549,549,549,549,0
|
|
20240604,163600,178812497,549,549,549,549,0
|
|
20240604,163500,178812497,549,549,549,549,0
|
|
20240604,163400,178812497,549,549,549,549,0
|
|
20240604,163300,178812497,549,549,549,549,0
|
|
20240604,163200,178812497,549,549,549,549,0
|
|
20240604,163100,178812497,549,549,549,549,0
|
|
20240604,163000,178812497,549,549,549,549,0
|
|
20240604,162900,178812497,549,549,549,549,0
|
|
20240604,162800,178812497,549,549,549,549,7975
|
|
20240604,162700,178812497,549,549,549,549,0
|
|
20240604,162600,178812497,549,549,549,549,0
|
|
20240604,162500,178812497,549,549,549,549,0
|
|
20240604,162400,178812497,549,549,549,549,0
|
|
20240604,162300,178812497,549,549,549,549,0
|
|
20240604,162200,178812497,549,549,549,549,0
|
|
20240604,162100,178812497,549,549,549,549,0
|
|
20240604,162000,178812497,549,549,549,549,0
|
|
20240604,161900,178812497,549,549,549,549,0
|
|
20240604,161800,178812497,549,549,549,549,0
|
|
20240604,161700,178812497,549,549,549,549,0
|
|
20240604,161600,178812497,549,549,549,549,0
|
|
20240604,161500,178812497,549,549,549,549,0
|
|
20240604,161400,178812497,549,549,549,549,0
|
|
20240604,161300,178812497,549,549,549,549,0
|
|
20240604,161200,178812497,549,549,549,549,0
|
|
20240604,161100,178812497,549,549,549,549,0
|
|
20240604,161000,178812497,549,549,549,549,0
|
|
20240604,160900,178812497,549,549,549,549,0
|
|
20240604,160800,178812497,549,549,549,549,0
|
|
20240604,160700,178812497,549,549,549,549,0
|
|
20240604,160600,178812497,549,549,549,549,0
|
|
20240604,160500,178812497,549,549,549,549,0
|
|
20240604,160400,178812497,549,549,549,549,0
|
|
20240604,160300,178812497,549,549,549,549,0
|
|
20240604,160200,178812497,549,549,549,549,0
|
|
20240604,160100,178812497,549,549,549,549,0
|
|
20240604,160000,178812497,549,549,549,549,0
|
|
20240604,155900,178812497,549,549,549,549,0
|
|
20240604,155800,178812497,549,549,549,549,7975
|
|
20240604,155700,178812497,549,549,549,549,0
|
|
20240604,155600,178812497,549,549,549,549,0
|
|
20240604,155500,178812497,549,549,549,549,0
|
|
20240604,155400,178812497,549,549,549,549,0
|
|
20240604,155300,178812497,549,549,549,549,0
|
|
20240604,155200,178812497,549,549,549,549,0
|
|
20240604,155100,178812497,549,549,549,549,0
|
|
20240604,155000,178812497,549,549,549,549,0
|
|
20240604,154900,178812497,549,549,549,549,0
|
|
20240604,154800,178812497,549,549,549,549,0
|
|
20240604,154700,178812497,549,549,549,549,0
|
|
20240604,154600,178812497,549,549,549,549,0
|
|
20240604,154500,178812497,549,549,549,549,0
|
|
20240604,154400,178812497,549,549,549,549,0
|
|
20240604,154300,178812497,549,549,549,549,0
|
|
20240604,154200,178812497,549,549,549,549,0
|
|
20240604,154100,178812497,549,549,549,549,0
|
|
20240604,154000,178812497,549,549,549,549,0
|
|
20240604,153900,178812497,549,549,549,549,0
|
|
20240604,153800,178812497,549,549,549,549,0
|
|
20240604,153700,178812497,549,549,549,549,0
|
|
20240604,153600,178812497,549,549,549,549,0
|
|
20240604,153500,178812497,549,549,549,549,0
|
|
20240604,153400,178812497,549,549,549,549,0
|
|
20240604,153300,178812497,549,549,549,549,0
|
|
20240604,153200,178812497,549,549,549,549,0
|
|
20240604,153100,178812497,549,549,549,549,0
|
|
20240604,153000,178812497,549,549,549,549,7975
|
|
20240604,152900,174434222,550,550,550,550,0
|
|
20240604,152800,174434222,550,550,550,550,0
|
|
20240604,152700,174434222,550,550,550,550,0
|
|
20240604,152600,174434222,550,550,550,550,0
|
|
20240604,152500,174434222,550,550,550,550,0
|
|
20240604,152400,174434222,550,550,550,550,0
|
|
20240604,152300,174434222,550,550,550,550,0
|
|
20240604,152200,174434222,550,550,550,550,0
|
|
20240604,152100,174434222,550,550,550,550,0
|
|
20240604,152000,174434222,550,550,550,550,0
|
|
20240604,151900,174434222,550,550,550,550,0
|
|
20240604,151800,174434222,550,550,550,550,0
|
|
20240604,151700,174434222,550,550,550,550,0
|
|
20240604,151600,174434222,550,550,550,550,20
|
|
20240604,151500,174423222,545,545,545,545,2
|
|
20240604,151400,174422132,546,546,546,546,3538
|
|
20240604,151300,172490384,547,547,547,547,192
|
|
20240604,151200,172385360,550,550,550,550,6
|
|
20240604,151100,172382060,550,550,550,550,10
|
|
20240604,151000,172376560,550,547,550,547,146
|
|
20240604,150900,172296398,550,550,550,550,0
|
|
20240604,150800,172296398,550,550,550,550,1
|
|
20240604,150700,172295848,550,550,550,550,0
|
|
20240604,150600,172295848,550,550,550,550,174
|
|
20240604,150500,172200148,550,550,550,550,0
|
|
20240604,150400,172200148,550,550,550,550,0
|
|
20240604,150300,172200148,550,550,550,550,0
|
|
20240604,150200,172200148,550,550,550,550,0
|
|
20240604,150100,172200148,550,550,550,550,0
|
|
20240604,150000,172200148,550,550,550,550,2
|
|
20240604,145900,172199048,550,550,550,550,0
|
|
20240604,145800,172199048,550,550,550,550,0
|
|
20240604,145700,172199048,550,550,550,550,0
|
|
20240604,145600,172199048,550,550,550,550,164
|
|
20240604,145500,172108848,550,550,550,550,300
|
|
20240604,145400,171943848,550,550,550,550,1000
|
|
20240604,145300,171393848,550,550,550,550,183
|
|
20240604,145200,171293198,550,550,550,550,0
|
|
20240604,145100,171293198,550,550,550,550,0
|
|
20240604,145000,171293198,550,548,550,548,11
|
|
20240604,144900,171287150,550,548,550,548,2
|
|
20240604,144800,171286052,548,548,548,548,0
|
|
20240604,144700,171286052,548,548,548,548,1
|
|
20240604,144600,171285504,549,549,549,549,55
|
|
20240604,144500,171255309,546,546,546,546,0
|
|
20240604,144400,171255309,546,546,546,546,4314
|
|
20240604,144300,168899865,549,549,549,549,117
|
|
20240604,144200,168835632,549,549,549,549,0
|
|
20240604,144100,168835632,549,549,549,549,0
|
|
20240604,144000,168835632,549,549,549,549,798
|
|
20240604,143900,168397530,550,550,550,550,0
|
|
20240604,143800,168397530,550,550,550,550,4
|
|
20240604,143700,168395330,550,550,550,550,1
|
|
20240604,143600,168394780,549,549,549,549,0
|
|
20240604,143500,168394780,549,548,549,548,362
|
|
20240604,143400,168196043,550,550,550,550,0
|
|
20240604,143300,168196043,550,548,550,548,2
|
|
20240604,143200,168194945,546,546,546,546,0
|
|
20240604,143100,168194945,546,546,546,546,0
|
|
20240604,143000,168194945,546,546,546,546,2289
|
|
20240604,142900,166945151,548,548,548,548,1
|
|
20240604,142800,166944603,549,549,549,549,1
|
|
20240604,142700,166944054,550,552,552,550,1000
|
|
20240604,142600,166393834,553,553,553,553,0
|
|
20240604,142500,166393834,553,553,553,553,1
|
|
20240604,142400,166393281,552,552,552,552,972
|
|
20240604,142300,165856737,553,553,553,553,0
|
|
20240604,142200,165856737,553,553,553,553,1
|
|
20240604,142100,165856184,553,553,553,553,0
|
|
20240604,142000,165856184,553,553,553,553,0
|
|
20240604,141900,165856184,553,552,553,552,147
|
|
20240604,141800,165774941,553,553,553,553,0
|
|
20240604,141700,165774941,553,553,553,553,0
|
|
20240604,141600,165774941,553,553,553,553,1
|
|
20240604,141500,165774388,551,551,551,551,182
|
|
20240604,141400,165674106,551,551,551,551,0
|
|
20240604,141300,165674106,551,549,551,549,2
|
|
20240604,141200,165673006,547,549,551,547,200
|
|
20240604,141100,165563208,551,549,551,549,100
|
|
20240604,141000,165508110,551,551,551,551,0
|
|
20240604,140900,165508110,551,549,551,549,100
|
|
20240604,140800,165453012,550,549,550,549,1300
|
|
20240604,140700,164738013,550,550,550,550,0
|
|
20240604,140600,164738013,550,550,550,550,0
|
|
20240604,140500,164738013,550,548,550,548,2
|
|
20240604,140400,164736915,546,546,546,546,0
|
|
20240604,140300,164736915,546,546,546,546,0
|
|
20240604,140200,164736915,546,546,546,546,0
|
|
20240604,140100,164736915,546,547,547,546,892
|
|
20240604,140000,164249882,547,547,547,547,1089
|
|
20240604,135900,163654199,547,547,547,547,10001
|
|
20240604,135800,158183652,550,550,550,550,0
|
|
20240604,135700,158183652,550,550,550,550,0
|
|
20240604,135600,158183652,550,550,550,550,0
|
|
20240604,135500,158183652,550,550,550,550,0
|
|
20240604,135400,158183652,550,548,550,545,9539
|
|
20240604,135300,152968056,551,551,551,551,0
|
|
20240604,135200,152968056,551,551,551,551,0
|
|
20240604,135100,152968056,551,551,551,551,0
|
|
20240604,135000,152968056,551,550,551,550,67
|
|
20240604,134900,152931140,551,550,551,550,2
|
|
20240604,134800,152930039,548,548,548,548,75
|
|
20240604,134700,152888939,548,548,548,547,219
|
|
20240604,134600,152769142,547,548,548,547,1802
|
|
20240604,134500,151783046,548,548,548,548,0
|
|
20240604,134400,151783046,548,556,556,548,3371
|
|
20240604,134300,149929594,552,552,552,552,37
|
|
20240604,134200,149909170,556,556,556,556,0
|
|
20240604,134100,149909170,556,556,556,556,0
|
|
20240604,134000,149909170,556,556,556,556,1
|
|
20240604,133900,149908614,556,556,556,556,0
|
|
20240604,133800,149908614,556,556,556,556,0
|
|
20240604,133700,149908614,556,556,556,556,500
|
|
20240604,133600,149630614,556,552,556,552,790
|
|
20240604,133500,149194528,556,554,556,554,2
|
|
20240604,133400,149193418,552,552,552,550,3775
|
|
20240604,133300,147109865,553,553,557,553,611
|
|
20240604,133200,146771976,557,557,557,557,0
|
|
20240604,133100,146771976,557,557,557,557,0
|
|
20240604,133000,146771976,557,557,557,557,0
|
|
20240604,132900,146771976,557,557,557,557,0
|
|
20240604,132800,146771976,557,555,557,555,110
|
|
20240604,132700,146710708,557,557,557,557,0
|
|
20240604,132600,146710708,557,555,557,555,20
|
|
20240604,132500,146699570,558,558,558,558,0
|
|
20240604,132400,146699570,558,555,558,555,10
|
|
20240604,132300,146693995,556,555,556,555,100
|
|
20240604,132200,146638396,557,555,557,555,300
|
|
20240604,132100,146471298,557,555,557,553,129
|
|
20240604,132000,146399848,553,553,553,553,0
|
|
20240604,131900,146399848,553,553,553,553,0
|
|
20240604,131800,146399848,553,553,553,553,100
|
|
20240604,131700,146344548,556,556,556,556,0
|
|
20240604,131600,146344548,556,554,556,554,2
|
|
20240604,131500,146343438,554,554,554,554,6259
|
|
20240604,131400,142875952,554,554,554,554,0
|
|
20240604,131300,142875952,554,556,556,554,9178
|
|
20240604,131200,137784340,559,559,559,559,0
|
|
20240604,131100,137784340,559,559,559,559,0
|
|
20240604,131000,137784340,559,559,559,559,0
|
|
20240604,130900,137784340,559,557,559,557,2
|
|
20240604,130800,137783224,559,556,559,556,1598
|
|
20240604,130700,136889949,558,556,558,556,90
|
|
20240604,130600,136839741,554,554,554,554,4092
|
|
20240604,130500,134572773,554,554,554,554,0
|
|
20240604,130400,134572773,554,554,554,554,0
|
|
20240604,130300,134572773,554,554,554,554,0
|
|
20240604,130200,134572773,554,554,554,554,0
|
|
20240604,130100,134572773,554,554,554,554,900
|
|
20240604,130000,134074173,554,553,554,553,25
|
|
20240604,125900,134060328,553,553,553,553,0
|
|
20240604,125800,134060328,553,553,553,553,0
|
|
20240604,125700,134060328,553,550,553,550,1379
|
|
20240604,125600,133300498,551,550,551,550,13
|
|
20240604,125500,133293336,551,550,551,550,2
|
|
20240604,125400,133292235,550,550,550,550,0
|
|
20240604,125300,133292235,550,550,550,550,1
|
|
20240604,125200,133291685,550,550,550,550,200
|
|
20240604,125100,133181685,550,550,550,550,0
|
|
20240604,125000,133181685,550,550,550,550,0
|
|
20240604,124900,133181685,550,550,550,550,0
|
|
20240604,124800,133181685,550,550,550,550,0
|
|
20240604,124700,133181685,550,550,550,550,0
|
|
20240604,124600,133181685,550,549,550,549,912
|
|
20240604,124500,132680996,549,549,549,549,0
|
|
20240604,124400,132680996,549,548,549,548,101
|
|
20240604,124300,132625647,548,548,548,548,0
|
|
20240604,124200,132625647,548,547,548,547,501
|
|
20240604,124100,132351100,546,546,546,546,2
|
|
20240604,124000,132350008,546,546,546,546,2
|
|
20240604,123900,132348916,546,546,546,546,0
|
|
20240604,123800,132348916,546,546,546,546,0
|
|
20240604,123700,132348916,546,546,546,546,0
|
|
20240604,123600,132348916,546,546,546,546,0
|
|
20240604,123500,132348916,546,547,548,546,3879
|
|
20240604,123400,130224895,548,548,548,548,0
|
|
20240604,123300,130224895,548,548,548,548,0
|
|
20240604,123200,130224895,548,548,548,548,0
|
|
20240604,123100,130224895,548,548,548,548,0
|
|
20240604,123000,130224895,548,547,548,547,18
|
|
20240604,122900,130215039,547,547,547,547,210
|
|
20240604,122800,130100169,549,549,549,549,0
|
|
20240604,122700,130100169,549,549,549,549,0
|
|
20240604,122600,130100169,549,549,549,549,0
|
|
20240604,122500,130100169,549,549,549,549,0
|
|
20240604,122400,130100169,549,549,549,549,0
|
|
20240604,122300,130100169,549,549,549,549,0
|
|
20240604,122200,130100169,549,549,549,549,0
|
|
20240604,122100,130100169,549,548,549,547,36
|
|
20240604,122000,130080474,546,548,548,546,98
|
|
20240604,121900,130026962,548,548,548,548,0
|
|
20240604,121800,130026962,548,551,551,548,4301
|
|
20240604,121700,127669576,551,551,551,551,1
|
|
20240604,121600,127669025,554,554,554,554,0
|
|
20240604,121500,127669025,554,551,554,549,393
|
|
20240604,121400,127452932,549,549,549,549,0
|
|
20240604,121300,127452932,549,552,552,549,15582
|
|
20240604,121200,118888125,552,552,552,552,1088
|
|
20240604,121100,118287549,554,560,560,554,5900
|
|
20240604,121000,115018035,558,558,560,556,877
|
|
20240604,120900,114527346,560,560,560,558,4532
|
|
20240604,120800,111998486,558,559,560,558,570
|
|
20240604,120700,111679388,558,558,558,558,0
|
|
20240604,120600,111679388,558,558,558,558,0
|
|
20240604,120500,111679388,558,558,558,558,505
|
|
20240604,120400,111397598,560,560,561,558,5140
|
|
20240604,120300,108514145,560,557,560,557,310
|
|
20240604,120200,108340724,556,560,560,556,5752
|
|
20240604,120100,105120127,560,556,560,556,14576
|
|
20240604,120000,96962572,556,554,559,554,10002
|
|
20240604,115900,91393561,555,555,555,555,0
|
|
20240604,115800,91393561,555,555,555,555,0
|
|
20240604,115700,91393561,555,555,555,555,0
|
|
20240604,115600,91393561,555,554,555,554,30
|
|
20240604,115500,91376912,555,554,555,554,17
|
|
20240604,115400,91367493,554,552,554,552,1300
|
|
20240604,115300,90648304,552,552,552,552,0
|
|
20240604,115200,90648304,552,552,552,552,663
|
|
20240604,115100,90282328,553,553,553,553,359
|
|
20240604,115000,90083801,553,553,553,553,0
|
|
20240604,114900,90083801,553,553,553,553,0
|
|
20240604,114800,90083801,553,553,553,553,0
|
|
20240604,114700,90083801,553,553,553,553,0
|
|
20240604,114600,90083801,553,553,553,553,0
|
|
20240604,114500,90083801,553,553,553,553,1
|
|
20240604,114400,90083248,552,552,552,552,521
|
|
20240604,114300,89795656,552,552,552,552,0
|
|
20240604,114200,89795656,552,551,552,551,302
|
|
20240604,114100,89629253,551,551,551,551,0
|
|
20240604,114000,89629253,551,551,551,551,135
|
|
20240604,113900,89554868,551,551,551,551,0
|
|
20240604,113800,89554868,551,550,551,550,5056
|
|
20240604,113700,86769016,549,549,549,549,617
|
|
20240604,113600,86430283,549,549,549,549,0
|
|
20240604,113500,86430283,549,549,549,549,0
|
|
20240604,113400,86430283,549,549,549,549,36
|
|
20240604,113300,86410519,549,549,549,549,0
|
|
20240604,113200,86410519,549,550,550,549,102
|
|
20240604,113100,86354519,551,551,551,551,0
|
|
20240604,113000,86354519,551,550,551,550,3
|
|
20240604,112900,86352868,550,550,550,550,0
|
|
20240604,112800,86352868,550,550,550,550,1710
|
|
20240604,112700,85412368,551,551,551,551,0
|
|
20240604,112600,85412368,551,550,551,550,1745
|
|
20240604,112500,84451817,550,550,550,548,1885
|
|
20240604,112400,83415127,548,549,550,548,2318
|
|
20240604,112300,82144818,549,549,549,549,1
|
|
20240604,112200,82144269,550,550,550,550,0
|
|
20240604,112100,82144269,550,550,550,550,1
|
|
20240604,112000,82143719,550,550,550,550,1
|
|
20240604,111900,82143169,550,551,551,550,2158
|
|
20240604,111800,80956069,550,551,551,550,136
|
|
20240604,111700,80881213,551,551,551,551,2100
|
|
20240604,111600,79724113,551,551,551,551,52
|
|
20240604,111500,79695461,551,549,551,549,6
|
|
20240604,111400,79692163,547,547,547,547,0
|
|
20240604,111300,79692163,547,546,547,545,326
|
|
20240604,111200,79514391,545,551,553,545,1136
|
|
20240604,111100,78893897,551,549,551,549,451
|
|
20240604,111000,78645406,548,548,548,548,0
|
|
20240604,110900,78645406,548,548,548,548,0
|
|
20240604,110800,78645406,548,548,548,548,145
|
|
20240604,110700,78565946,548,547,548,547,2752
|
|
20240604,110600,77058475,547,547,547,547,1
|
|
20240604,110500,77057928,547,546,547,546,82
|
|
20240604,110400,77013154,547,547,547,547,1
|
|
20240604,110300,77012607,546,546,546,546,74
|
|
20240604,110200,76972203,547,547,547,547,0
|
|
20240604,110100,76972203,547,547,547,547,0
|
|
20240604,110000,76972203,547,547,547,547,0
|
|
20240604,105900,76972203,547,547,547,547,10
|
|
20240604,105800,76966733,547,546,547,546,870
|
|
20240604,105700,76491712,547,547,547,547,4
|
|
20240604,105600,76489524,546,546,546,546,0
|
|
20240604,105500,76489524,546,546,546,546,13
|
|
20240604,105400,76482426,548,546,548,546,4218
|
|
20240604,105300,74175195,546,546,546,546,720
|
|
20240604,105200,73782075,546,546,546,546,130
|
|
20240604,105100,73711095,547,549,549,547,5725
|
|
20240604,105000,70578330,548,552,554,548,108
|
|
20240604,104900,70519134,551,551,557,551,6051
|
|
20240604,104800,67160566,554,548,554,547,2028
|
|
20240604,104700,66037905,548,547,554,547,5013
|
|
20240604,104600,63262002,547,547,553,547,5683
|
|
20240604,104500,60132821,548,548,548,548,0
|
|
20240604,104400,60132821,548,548,548,548,12
|
|
20240604,104300,60126245,548,548,548,548,4500
|
|
20240604,104200,57660245,548,548,548,548,4
|
|
20240604,104100,57658053,547,545,547,545,1003
|
|
20240604,104000,57109480,545,545,547,545,149
|
|
20240604,103900,57028243,545,545,545,545,2069
|
|
20240604,103800,55900638,546,546,546,546,0
|
|
20240604,103700,55900638,546,546,546,546,448
|
|
20240604,103600,55656030,546,546,546,546,0
|
|
20240604,103500,55656030,546,546,546,546,4
|
|
20240604,103400,55653846,546,546,546,546,1066
|
|
20240604,103300,55071810,546,545,549,545,4767
|
|
20240604,103200,52459493,544,544,544,544,2573
|
|
20240604,103100,51059781,542,542,542,542,2
|
|
20240604,103000,51058697,544,542,544,542,435
|
|
20240604,102900,50822071,545,543,545,543,33
|
|
20240604,102800,50804090,541,543,543,541,448
|
|
20240604,102700,50561208,547,545,547,545,962
|
|
20240604,102600,50034996,547,543,548,543,27
|
|
20240604,102500,50020258,549,549,549,549,0
|
|
20240604,102400,50020258,549,549,549,549,100
|
|
20240604,102300,49965358,539,549,554,539,4786
|
|
20240604,102200,47341744,553,542,553,542,1769
|
|
20240604,102100,46364950,540,535,552,535,54302
|
|
20240604,102000,17015457,535,534,535,534,178
|
|
20240604,101900,16920230,535,534,535,534,2
|
|
20240604,101800,16919161,535,535,535,535,0
|
|
20240604,101700,16919161,535,535,535,535,824
|
|
20240604,101600,16478321,536,536,536,536,0
|
|
20240604,101500,16478321,536,536,536,536,600
|
|
20240604,101400,16156721,535,535,535,535,950
|
|
20240604,101300,15648471,535,535,535,535,0
|
|
20240604,101200,15648471,535,534,535,533,1017
|
|
20240604,101100,15106235,534,534,534,534,515
|
|
20240604,101000,14831225,533,533,533,533,0
|
|
20240604,100900,14831225,533,533,533,533,0
|
|
20240604,100800,14831225,533,533,533,533,2367
|
|
20240604,100700,13569614,532,532,532,532,587
|
|
20240604,100600,13257330,533,533,533,533,0
|
|
20240604,100500,13257330,533,533,533,533,0
|
|
20240604,100400,13257330,533,532,533,532,2
|
|
20240604,100300,13256265,532,532,532,532,1918
|
|
20240604,100200,12235889,532,532,532,532,0
|
|
20240604,100100,12235889,532,532,532,532,0
|
|
20240604,100000,12235889,532,532,532,532,0
|
|
20240604,095900,12235889,532,532,532,532,0
|
|
20240604,095800,12235889,532,532,532,532,0
|
|
20240604,095700,12235889,532,532,532,532,0
|
|
20240604,095600,12235889,532,532,532,532,0
|
|
20240604,095500,12235889,532,532,532,532,0
|
|
20240604,095400,12235889,532,532,532,532,0
|
|
20240604,095300,12235889,532,532,532,532,0
|
|
20240604,095200,12235889,532,532,532,532,11
|
|
20240604,095100,12230037,529,530,530,529,2831
|
|
20240604,095000,10730531,530,530,530,530,0
|
|
20240604,094900,10730531,530,531,531,530,130
|
|
20240604,094800,10661630,533,533,533,533,130
|
|
20240604,094700,10592340,533,533,533,533,0
|
|
20240604,094600,10592340,533,533,533,533,1
|
|
20240604,094500,10591807,533,533,533,533,0
|
|
20240604,094400,10591807,533,533,533,533,0
|
|
20240604,094300,10591807,533,533,533,533,1
|
|
20240604,094200,10591274,530,530,530,530,0
|
|
20240604,094100,10591274,530,530,530,530,0
|
|
20240604,094000,10591274,530,530,530,530,0
|
|
20240604,093900,10591274,530,530,530,530,1433
|
|
20240604,093800,9831784,530,530,530,530,1000
|
|
20240604,093700,9301784,533,532,533,532,10
|
|
20240604,093600,9296460,532,532,532,532,0
|
|
20240604,093500,9296460,532,532,532,532,0
|
|
20240604,093400,9296460,532,532,532,532,0
|
|
20240604,093300,9296460,532,530,532,530,21
|
|
20240604,093200,9285328,532,532,532,532,0
|
|
20240604,093100,9285328,532,532,532,532,28
|
|
20240604,093000,9270432,533,533,533,533,0
|
|
20240604,092900,9270432,533,533,533,533,0
|
|
20240604,092800,9270432,533,533,533,533,0
|
|
20240604,092700,9270432,533,533,533,533,0
|
|
20240604,092600,9270432,533,533,533,533,0
|
|
20240604,092500,9270432,533,533,533,533,1
|
|
20240604,092400,9269899,532,532,532,532,0
|
|
20240604,092300,9269899,532,532,532,532,1
|
|
20240604,092200,9269367,530,530,530,530,0
|
|
20240604,092100,9269367,530,531,531,530,9000
|
|
20240604,092000,4497146,535,535,535,535,0
|
|
20240604,091900,4497146,535,534,535,534,2
|
|
20240604,091800,4496077,531,531,531,531,2001
|
|
20240604,091700,3433546,535,534,535,534,2249
|
|
20240604,091600,2232579,535,535,535,535,0
|
|
20240604,091500,2232579,535,535,535,535,0
|
|
20240604,091400,2232579,535,535,535,535,1
|
|
20240604,091300,2232044,537,537,537,537,0
|
|
20240604,091200,2232044,537,537,537,537,0
|
|
20240604,091100,2232044,537,537,537,537,0
|
|
20240604,091000,2232044,537,537,537,537,0
|
|
20240604,090900,2232044,537,537,537,537,0
|
|
20240604,090800,2232044,537,536,537,536,3
|
|
20240604,090700,2230435,531,531,531,531,0
|
|
20240604,090600,2230435,531,531,531,531,39
|
|
20240604,090500,2209726,531,531,531,531,0
|
|
20240604,090400,2209726,531,531,531,531,232
|
|
20240604,090300,2086534,534,534,534,534,0
|
|
20240604,090200,2086534,534,530,534,530,1001
|
|
20240604,090100,1556000,535,536,536,535,2767
|
|
20240604,090000,73434,538,536,538,536,137
|