623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192000,504201225,760,760,760,760,6370
|
|
20240603,191900,504201225,760,760,760,760,0
|
|
20240603,191800,504201225,760,760,760,760,0
|
|
20240603,191700,504201225,760,760,760,760,0
|
|
20240603,191600,504201225,760,760,760,760,0
|
|
20240603,191500,504201225,760,760,760,760,0
|
|
20240603,191400,504201225,760,760,760,760,0
|
|
20240603,191300,504201225,760,760,760,760,0
|
|
20240603,191200,504201225,760,760,760,760,0
|
|
20240603,191100,504201225,760,760,760,760,0
|
|
20240603,191000,504201225,760,760,760,760,0
|
|
20240603,190900,504201225,760,760,760,760,0
|
|
20240603,190800,504201225,760,760,760,760,0
|
|
20240603,190700,504201225,760,760,760,760,0
|
|
20240603,190600,504201225,760,760,760,760,0
|
|
20240603,190500,504201225,760,760,760,760,0
|
|
20240603,190400,504201225,760,760,760,760,0
|
|
20240603,190300,504201225,760,760,760,760,0
|
|
20240603,190200,504201225,760,760,760,760,0
|
|
20240603,190100,504201225,760,760,760,760,0
|
|
20240603,190000,504201225,760,760,760,760,0
|
|
20240603,185900,504201225,760,760,760,760,0
|
|
20240603,185800,504201225,760,760,760,760,0
|
|
20240603,185700,504201225,760,760,760,760,0
|
|
20240603,185600,504201225,760,760,760,760,0
|
|
20240603,185500,504201225,760,760,760,760,0
|
|
20240603,185400,504201225,760,760,760,760,0
|
|
20240603,185300,504201225,760,760,760,760,0
|
|
20240603,185200,504201225,760,760,760,760,0
|
|
20240603,185100,504201225,760,760,760,760,0
|
|
20240603,185000,504201225,760,760,760,760,6370
|
|
20240603,184900,504201225,760,760,760,760,0
|
|
20240603,184800,504201225,760,760,760,760,0
|
|
20240603,184700,504201225,760,760,760,760,0
|
|
20240603,184600,504201225,760,760,760,760,0
|
|
20240603,184500,504201225,760,760,760,760,0
|
|
20240603,184400,504201225,760,760,760,760,0
|
|
20240603,184300,504201225,760,760,760,760,0
|
|
20240603,184200,504201225,760,760,760,760,0
|
|
20240603,184100,504201225,760,760,760,760,0
|
|
20240603,184000,504201225,760,760,760,760,0
|
|
20240603,183900,504201225,760,760,760,760,0
|
|
20240603,183800,504201225,760,760,760,760,0
|
|
20240603,183700,504201225,760,760,760,760,0
|
|
20240603,183600,504201225,760,760,760,760,0
|
|
20240603,183500,504201225,760,760,760,760,0
|
|
20240603,183400,504201225,760,760,760,760,0
|
|
20240603,183300,504201225,760,760,760,760,0
|
|
20240603,183200,504201225,760,760,760,760,0
|
|
20240603,183100,504201225,760,760,760,760,0
|
|
20240603,183000,504201225,760,760,760,760,0
|
|
20240603,182900,504201225,760,760,760,760,0
|
|
20240603,182800,504201225,760,760,760,760,0
|
|
20240603,182700,504201225,760,760,760,760,0
|
|
20240603,182600,504201225,760,760,760,760,0
|
|
20240603,182500,504201225,760,760,760,760,0
|
|
20240603,182400,504201225,760,760,760,760,0
|
|
20240603,182300,504201225,760,760,760,760,0
|
|
20240603,182200,504201225,760,760,760,760,0
|
|
20240603,182100,504201225,760,760,760,760,0
|
|
20240603,182000,504201225,760,760,760,760,6370
|
|
20240603,181900,504201225,760,760,760,760,0
|
|
20240603,181800,504201225,760,760,760,760,0
|
|
20240603,181700,504201225,760,760,760,760,0
|
|
20240603,181600,504201225,760,760,760,760,0
|
|
20240603,181500,504201225,760,760,760,760,0
|
|
20240603,181400,504201225,760,760,760,760,0
|
|
20240603,181300,504201225,760,760,760,760,0
|
|
20240603,181200,504201225,760,760,760,760,0
|
|
20240603,181100,504201225,760,760,760,760,0
|
|
20240603,181000,504201225,760,760,760,760,0
|
|
20240603,180900,504201225,760,760,760,760,0
|
|
20240603,180800,504201225,760,760,760,760,0
|
|
20240603,180700,504201225,760,760,760,760,0
|
|
20240603,180600,504201225,760,760,760,760,0
|
|
20240603,180500,504201225,760,760,760,760,0
|
|
20240603,180400,504201225,760,760,760,760,0
|
|
20240603,180300,504201225,760,760,760,760,0
|
|
20240603,180200,504201225,760,760,760,760,0
|
|
20240603,180100,504201225,760,760,760,760,0
|
|
20240603,180000,504201225,760,760,760,760,0
|
|
20240603,175900,504201225,760,760,760,760,0
|
|
20240603,175800,504201225,760,760,760,760,0
|
|
20240603,175700,504201225,760,760,760,760,0
|
|
20240603,175600,504201225,760,760,760,760,0
|
|
20240603,175500,504201225,760,760,760,760,0
|
|
20240603,175400,504201225,760,760,760,760,0
|
|
20240603,175300,504201225,760,760,760,760,0
|
|
20240603,175200,504201225,760,760,760,760,0
|
|
20240603,175100,504201225,760,760,760,760,0
|
|
20240603,175000,504201225,760,760,760,760,6370
|
|
20240603,174900,504201225,760,760,760,760,0
|
|
20240603,174800,504201225,760,760,760,760,0
|
|
20240603,174700,504201225,760,760,760,760,0
|
|
20240603,174600,504201225,760,760,760,760,0
|
|
20240603,174500,504201225,760,760,760,760,0
|
|
20240603,174400,504201225,760,760,760,760,0
|
|
20240603,174300,504201225,760,760,760,760,0
|
|
20240603,174200,504201225,760,760,760,760,0
|
|
20240603,174100,504201225,760,760,760,760,0
|
|
20240603,174000,504201225,760,760,760,760,0
|
|
20240603,173900,504201225,760,760,760,760,0
|
|
20240603,173800,504201225,760,760,760,760,0
|
|
20240603,173700,504201225,760,760,760,760,0
|
|
20240603,173600,504201225,760,760,760,760,0
|
|
20240603,173500,504201225,760,760,760,760,0
|
|
20240603,173400,504201225,760,760,760,760,0
|
|
20240603,173300,504201225,760,760,760,760,0
|
|
20240603,173200,504201225,760,760,760,760,0
|
|
20240603,173100,504201225,760,760,760,760,0
|
|
20240603,173000,504201225,760,760,760,760,0
|
|
20240603,172900,504201225,760,760,760,760,0
|
|
20240603,172800,504201225,760,760,760,760,0
|
|
20240603,172700,504201225,760,760,760,760,0
|
|
20240603,172600,504201225,760,760,760,760,0
|
|
20240603,172500,504201225,760,760,760,760,0
|
|
20240603,172400,504201225,760,760,760,760,0
|
|
20240603,172300,504201225,760,760,760,760,0
|
|
20240603,172200,504201225,760,760,760,760,0
|
|
20240603,172100,504201225,760,760,760,760,0
|
|
20240603,172000,504201225,760,760,760,760,6370
|
|
20240603,171900,504201225,760,760,760,760,0
|
|
20240603,171800,504201225,760,760,760,760,0
|
|
20240603,171700,504201225,760,760,760,760,0
|
|
20240603,171600,504201225,760,760,760,760,0
|
|
20240603,171500,504201225,760,760,760,760,0
|
|
20240603,171400,504201225,760,760,760,760,0
|
|
20240603,171300,504201225,760,760,760,760,0
|
|
20240603,171200,504201225,760,760,760,760,0
|
|
20240603,171100,504201225,760,760,760,760,0
|
|
20240603,171000,504201225,760,760,760,760,0
|
|
20240603,170900,504201225,760,760,760,760,0
|
|
20240603,170800,504201225,760,760,760,760,0
|
|
20240603,170700,504201225,760,760,760,760,0
|
|
20240603,170600,504201225,760,760,760,760,0
|
|
20240603,170500,504201225,760,760,760,760,0
|
|
20240603,170400,504201225,760,760,760,760,0
|
|
20240603,170300,504201225,760,760,760,760,0
|
|
20240603,170200,504201225,760,760,760,760,0
|
|
20240603,170100,504201225,760,760,760,760,0
|
|
20240603,170000,504201225,760,760,760,760,0
|
|
20240603,165900,504201225,760,760,760,760,0
|
|
20240603,165800,504201225,760,760,760,760,0
|
|
20240603,165700,504201225,760,760,760,760,0
|
|
20240603,165600,504201225,760,760,760,760,0
|
|
20240603,165500,504201225,760,760,760,760,0
|
|
20240603,165400,504201225,760,760,760,760,0
|
|
20240603,165300,504201225,760,760,760,760,0
|
|
20240603,165200,504201225,760,760,760,760,0
|
|
20240603,165100,504201225,760,760,760,760,0
|
|
20240603,165000,504201225,760,760,760,760,6370
|
|
20240603,164900,504201225,760,760,760,760,0
|
|
20240603,164800,504201225,760,760,760,760,0
|
|
20240603,164700,504201225,760,760,760,760,0
|
|
20240603,164600,504201225,760,760,760,760,0
|
|
20240603,164500,504201225,760,760,760,760,0
|
|
20240603,164400,504201225,760,760,760,760,0
|
|
20240603,164300,504201225,760,760,760,760,0
|
|
20240603,164200,504201225,760,760,760,760,0
|
|
20240603,164100,504201225,760,760,760,760,0
|
|
20240603,164000,504201225,760,760,760,760,0
|
|
20240603,163900,504201225,760,760,760,760,0
|
|
20240603,163800,504201225,760,760,760,760,0
|
|
20240603,163700,504201225,760,760,760,760,0
|
|
20240603,163600,504201225,760,760,760,760,0
|
|
20240603,163500,504201225,760,760,760,760,0
|
|
20240603,163400,504201225,760,760,760,760,0
|
|
20240603,163300,504201225,760,760,760,760,0
|
|
20240603,163200,504201225,760,760,760,760,0
|
|
20240603,163100,504201225,760,760,760,760,0
|
|
20240603,163000,504201225,760,760,760,760,0
|
|
20240603,162900,504201225,760,760,760,760,0
|
|
20240603,162800,504201225,760,760,760,760,0
|
|
20240603,162700,504201225,760,760,760,760,0
|
|
20240603,162600,504201225,760,760,760,760,0
|
|
20240603,162500,504201225,760,760,760,760,0
|
|
20240603,162400,504201225,760,760,760,760,0
|
|
20240603,162300,504201225,760,760,760,760,0
|
|
20240603,162200,504201225,760,760,760,760,0
|
|
20240603,162100,504201225,760,760,760,760,0
|
|
20240603,162000,504201225,760,760,760,760,6370
|
|
20240603,161900,504201225,760,760,760,760,0
|
|
20240603,161800,504201225,760,760,760,760,0
|
|
20240603,161700,504201225,760,760,760,760,0
|
|
20240603,161600,504201225,760,760,760,760,0
|
|
20240603,161500,504201225,760,760,760,760,0
|
|
20240603,161400,504201225,760,760,760,760,0
|
|
20240603,161300,504201225,760,760,760,760,0
|
|
20240603,161200,504201225,760,760,760,760,0
|
|
20240603,161100,504201225,760,760,760,760,0
|
|
20240603,161000,504201225,760,760,760,760,0
|
|
20240603,160900,504201225,760,760,760,760,0
|
|
20240603,160800,504201225,760,760,760,760,0
|
|
20240603,160700,504201225,760,760,760,760,0
|
|
20240603,160600,504201225,760,760,760,760,0
|
|
20240603,160500,504201225,760,760,760,760,0
|
|
20240603,160400,504201225,760,760,760,760,0
|
|
20240603,160300,504201225,760,760,760,760,0
|
|
20240603,160200,504201225,760,760,760,760,0
|
|
20240603,160100,504201225,760,760,760,760,0
|
|
20240603,160000,504201225,760,760,760,760,0
|
|
20240603,155900,504201225,760,760,760,760,0
|
|
20240603,155800,504201225,760,760,760,760,0
|
|
20240603,155700,504201225,760,760,760,760,0
|
|
20240603,155600,504201225,760,760,760,760,0
|
|
20240603,155500,504201225,760,760,760,760,0
|
|
20240603,155400,504201225,760,760,760,760,0
|
|
20240603,155300,504201225,760,760,760,760,0
|
|
20240603,155200,504201225,760,760,760,760,0
|
|
20240603,155100,504201225,760,760,760,760,0
|
|
20240603,155000,504201225,760,760,760,760,6370
|
|
20240603,154900,504201225,760,760,760,760,0
|
|
20240603,154800,504201225,760,760,760,760,0
|
|
20240603,154700,504201225,760,760,760,760,0
|
|
20240603,154600,504201225,760,760,760,760,0
|
|
20240603,154500,504201225,760,760,760,760,0
|
|
20240603,154400,504201225,760,760,760,760,0
|
|
20240603,154300,504201225,760,760,760,760,0
|
|
20240603,154200,504201225,760,760,760,760,0
|
|
20240603,154100,504201225,760,760,760,760,0
|
|
20240603,154000,504201225,760,760,760,760,0
|
|
20240603,153900,504201225,760,760,760,760,0
|
|
20240603,153800,504201225,760,760,760,760,0
|
|
20240603,153700,504201225,760,760,760,760,0
|
|
20240603,153600,504201225,760,760,760,760,0
|
|
20240603,153500,504201225,760,760,760,760,0
|
|
20240603,153400,504201225,760,760,760,760,0
|
|
20240603,153300,504201225,760,760,760,760,0
|
|
20240603,153200,504201225,760,760,760,760,0
|
|
20240603,153100,504201225,760,760,760,760,0
|
|
20240603,153000,504201225,760,760,760,760,6370
|
|
20240603,152900,499360025,760,760,760,760,0
|
|
20240603,152800,499360025,760,760,760,760,0
|
|
20240603,152700,499360025,760,760,760,760,0
|
|
20240603,152600,499360025,760,760,760,760,0
|
|
20240603,152500,499360025,760,760,760,760,0
|
|
20240603,152400,499360025,760,760,760,760,0
|
|
20240603,152300,499360025,760,760,760,760,0
|
|
20240603,152200,499360025,760,760,760,760,0
|
|
20240603,152100,499360025,760,760,760,760,0
|
|
20240603,152000,499360025,760,760,760,760,0
|
|
20240603,151900,499360025,760,760,760,754,6761
|
|
20240603,151800,494251480,760,759,760,759,11
|
|
20240603,151700,494243126,760,760,760,760,1
|
|
20240603,151600,494242366,758,758,758,758,19
|
|
20240603,151500,494227964,758,759,759,758,393
|
|
20240603,151400,493929774,759,759,759,759,373
|
|
20240603,151300,493646667,759,759,759,759,168
|
|
20240603,151200,493519155,759,758,759,758,513
|
|
20240603,151100,493129790,759,758,759,756,2043
|
|
20240603,151000,491583484,756,756,756,756,3
|
|
20240603,150900,491581216,759,758,759,758,3
|
|
20240603,150800,491578940,759,758,759,758,415
|
|
20240603,150700,491264076,759,758,759,758,3
|
|
20240603,150600,491261800,758,758,758,758,1
|
|
20240603,150500,491261042,756,758,760,756,8
|
|
20240603,150400,491254968,758,756,758,756,2
|
|
20240603,150300,491253454,755,759,759,755,117
|
|
20240603,150200,491165111,761,761,761,761,4
|
|
20240603,150100,491162067,761,761,761,761,0
|
|
20240603,150000,491162067,761,761,761,761,10
|
|
20240603,145900,491154457,754,761,761,754,1278
|
|
20240603,145800,490189438,761,761,761,761,46
|
|
20240603,145700,490154432,759,759,759,759,42
|
|
20240603,145600,490122554,760,760,760,760,1000
|
|
20240603,145500,489362554,761,756,761,755,1514
|
|
20240603,145400,488219403,758,760,760,758,2
|
|
20240603,145300,488217885,757,756,759,756,3307
|
|
20240603,145200,485709193,752,759,759,752,52630
|
|
20240603,145100,446001344,761,761,761,761,140
|
|
20240603,145000,445894804,761,761,761,761,0
|
|
20240603,144900,445894804,761,761,761,761,0
|
|
20240603,144800,445894804,761,761,761,761,0
|
|
20240603,144700,445894804,761,761,761,761,12
|
|
20240603,144600,445885672,762,762,762,762,0
|
|
20240603,144500,445885672,762,762,762,762,0
|
|
20240603,144400,445885672,762,761,762,758,2901
|
|
20240603,144300,443685004,762,762,762,762,0
|
|
20240603,144200,443685004,762,761,762,761,21
|
|
20240603,144100,443669005,762,761,762,761,10
|
|
20240603,144000,443661390,762,762,762,761,13
|
|
20240603,143900,443651490,761,761,761,761,3358
|
|
20240603,143800,441096052,761,761,761,761,0
|
|
20240603,143700,441096052,761,761,761,761,0
|
|
20240603,143600,441096052,761,761,761,761,0
|
|
20240603,143500,441096052,761,761,761,761,100
|
|
20240603,143400,441019952,762,762,762,762,0
|
|
20240603,143300,441019952,762,762,762,762,0
|
|
20240603,143200,441019952,762,762,762,762,0
|
|
20240603,143100,441019952,762,762,762,762,80
|
|
20240603,143000,440958992,761,761,761,761,2000
|
|
20240603,142900,439436992,762,762,762,762,50
|
|
20240603,142800,439398892,761,761,761,761,0
|
|
20240603,142700,439398892,761,763,763,761,2309
|
|
20240603,142600,437641725,763,761,763,761,2713
|
|
20240603,142500,435577128,764,764,764,764,0
|
|
20240603,142400,435577128,764,764,764,764,800
|
|
20240603,142300,434965928,764,764,764,764,0
|
|
20240603,142200,434965928,764,764,764,764,5000
|
|
20240603,142100,431145928,764,764,764,764,0
|
|
20240603,142000,431145928,764,764,764,764,12
|
|
20240603,141900,431136760,764,764,764,764,0
|
|
20240603,141800,431136760,764,764,764,764,0
|
|
20240603,141700,431136760,764,761,764,761,11
|
|
20240603,141600,431128374,766,761,767,761,4113
|
|
20240603,141500,427998321,761,761,761,761,0
|
|
20240603,141400,427998321,761,761,761,761,500
|
|
20240603,141300,427617821,765,764,765,764,102
|
|
20240603,141200,427539792,765,765,765,765,0
|
|
20240603,141100,427539792,765,764,765,764,5
|
|
20240603,141000,427535971,761,761,761,761,158
|
|
20240603,140900,427415733,763,763,763,763,0
|
|
20240603,140800,427415733,763,762,763,762,4111
|
|
20240603,140700,424283150,762,762,762,762,588
|
|
20240603,140600,423835094,762,762,762,762,0
|
|
20240603,140500,423835094,762,762,762,762,2
|
|
20240603,140400,423833570,762,762,762,762,0
|
|
20240603,140300,423833570,762,762,762,762,30
|
|
20240603,140200,423810710,762,763,763,762,2816
|
|
20240603,140100,421664517,765,765,765,765,4
|
|
20240603,140000,421661457,765,765,765,765,17532
|
|
20240603,135900,408249477,767,767,767,767,11
|
|
20240603,135800,408241040,766,766,766,766,300
|
|
20240603,135700,408011240,766,766,766,766,67
|
|
20240603,135600,407959918,766,765,766,765,2583
|
|
20240603,135500,405982597,765,766,766,765,1090
|
|
20240603,135400,405148160,766,767,767,766,939
|
|
20240603,135300,404428827,767,767,767,767,0
|
|
20240603,135200,404428827,767,767,767,767,1500
|
|
20240603,135100,403278327,767,768,768,767,51
|
|
20240603,135000,403239180,768,770,770,768,12234
|
|
20240603,134900,393836992,770,767,770,767,9897
|
|
20240603,134800,386230936,768,767,768,767,3136
|
|
20240603,134700,383825498,767,767,768,767,9958
|
|
20240603,134600,376185108,766,764,766,764,10412
|
|
20240603,134500,368211065,763,763,763,763,1955
|
|
20240603,134400,366719400,763,766,766,763,7349
|
|
20240603,134300,361105726,766,766,766,765,14121
|
|
20240603,134200,350290160,763,762,766,762,30807
|
|
20240603,134100,326763892,761,761,761,761,1470
|
|
20240603,134000,325645222,761,761,761,761,0
|
|
20240603,133900,325645222,761,761,761,761,1748
|
|
20240603,133800,324314994,761,761,761,761,1253
|
|
20240603,133700,323361461,760,760,760,760,110
|
|
20240603,133600,323277861,760,758,760,758,2100
|
|
20240603,133500,321683861,758,758,758,758,300
|
|
20240603,133400,321456461,760,760,760,760,5
|
|
20240603,133300,321452661,760,760,760,760,1
|
|
20240603,133200,321451901,758,762,762,758,2786
|
|
20240603,133100,319331768,762,761,762,761,10659
|
|
20240603,133000,311217643,762,763,763,761,569
|
|
20240603,132900,310783931,762,757,762,757,22039
|
|
20240603,132800,294045824,757,756,757,756,7129
|
|
20240603,132700,288652523,757,757,757,757,2001
|
|
20240603,132600,287137766,756,756,756,756,0
|
|
20240603,132500,287137766,756,756,756,756,94
|
|
20240603,132400,287066702,757,756,757,756,10533
|
|
20240603,132300,279093753,755,755,755,755,1577
|
|
20240603,132200,277903118,754,754,754,754,0
|
|
20240603,132100,277903118,754,754,754,754,0
|
|
20240603,132000,277903118,754,754,754,754,0
|
|
20240603,131900,277903118,754,754,754,754,270
|
|
20240603,131800,277699538,755,755,755,755,3423
|
|
20240603,131700,275115173,755,755,755,755,0
|
|
20240603,131600,275115173,755,755,755,755,5
|
|
20240603,131500,275111398,755,755,755,755,3370
|
|
20240603,131400,272567048,755,755,755,755,3
|
|
20240603,131300,272564783,755,755,755,755,356
|
|
20240603,131200,272296003,755,755,755,755,30
|
|
20240603,131100,272273353,754,754,754,754,80
|
|
20240603,131000,272213033,755,755,755,755,614
|
|
20240603,130900,271749463,755,755,755,755,0
|
|
20240603,130800,271749463,755,755,755,755,0
|
|
20240603,130700,271749463,755,755,755,755,2192
|
|
20240603,130600,270094503,754,754,754,754,200
|
|
20240603,130500,269943703,754,754,754,754,138
|
|
20240603,130400,269839651,754,754,754,754,0
|
|
20240603,130300,269839651,754,754,754,754,6
|
|
20240603,130200,269835127,754,754,754,754,0
|
|
20240603,130100,269835127,754,754,754,754,39
|
|
20240603,130000,269805721,754,754,754,754,1
|
|
20240603,125900,269804967,754,754,754,754,1465
|
|
20240603,125800,268700357,755,755,755,755,0
|
|
20240603,125700,268700357,755,755,755,755,7814
|
|
20240603,125600,262800787,755,754,755,754,9861
|
|
20240603,125500,255360207,754,754,754,754,0
|
|
20240603,125400,255360207,754,754,754,754,0
|
|
20240603,125300,255360207,754,754,754,754,0
|
|
20240603,125200,255360207,754,754,754,754,0
|
|
20240603,125100,255360207,754,754,754,754,0
|
|
20240603,125000,255360207,754,754,754,754,0
|
|
20240603,124900,255360207,754,754,754,754,0
|
|
20240603,124800,255360207,754,754,754,754,124
|
|
20240603,124700,255266711,755,755,755,755,0
|
|
20240603,124600,255266711,755,755,755,755,584
|
|
20240603,124500,254825791,753,753,753,753,0
|
|
20240603,124400,254825791,753,753,753,753,13
|
|
20240603,124300,254816002,753,753,753,753,200
|
|
20240603,124200,254665402,753,753,753,753,6
|
|
20240603,124100,254660884,755,755,755,755,779
|
|
20240603,124000,254072739,755,755,755,755,3136
|
|
20240603,123900,251705059,755,755,755,755,30
|
|
20240603,123800,251682409,756,756,756,756,100
|
|
20240603,123700,251606809,756,756,756,756,0
|
|
20240603,123600,251606809,756,756,756,756,0
|
|
20240603,123500,251606809,756,756,756,756,150
|
|
20240603,123400,251493409,756,756,756,756,680
|
|
20240603,123300,250979329,756,757,757,756,3282
|
|
20240603,123200,248498131,757,756,757,753,3085
|
|
20240603,123100,246167085,757,756,757,756,503
|
|
20240603,123000,245786816,756,755,756,755,1344
|
|
20240603,122900,244770772,756,756,756,756,1
|
|
20240603,122800,244770016,757,754,757,754,37096
|
|
20240603,122700,216738884,753,754,754,753,3040
|
|
20240603,122600,214449754,753,753,753,753,920
|
|
20240603,122500,213756994,753,753,753,753,150
|
|
20240603,122400,213644044,754,754,754,754,4
|
|
20240603,122300,213641028,754,754,754,754,300
|
|
20240603,122200,213414828,754,754,754,754,4
|
|
20240603,122100,213411812,754,754,754,754,2004
|
|
20240603,122000,211900796,753,753,753,753,108
|
|
20240603,121900,211819472,753,754,754,753,1091
|
|
20240603,121800,210996948,753,753,753,753,90
|
|
20240603,121700,210929178,754,755,755,754,2627
|
|
20240603,121600,208948416,754,754,754,754,42
|
|
20240603,121500,208916748,754,755,755,754,6339
|
|
20240603,121400,204136965,754,755,755,754,869
|
|
20240603,121300,203481620,755,755,755,755,4
|
|
20240603,121200,203478600,754,755,755,754,11180
|
|
20240603,121100,195037751,755,755,755,755,0
|
|
20240603,121000,195037751,755,755,755,755,1
|
|
20240603,120900,195036996,755,754,755,754,82
|
|
20240603,120800,194975096,754,754,754,754,2300
|
|
20240603,120700,193240896,754,755,755,754,3448
|
|
20240603,120600,190638059,756,756,756,756,504
|
|
20240603,120500,190257035,756,756,756,756,2000
|
|
20240603,120400,188745035,756,756,756,756,3983
|
|
20240603,120300,185733887,756,756,757,756,1288
|
|
20240603,120200,184760158,756,753,756,753,549
|
|
20240603,120100,184346259,754,754,754,754,0
|
|
20240603,120000,184346259,754,753,754,753,3624
|
|
20240603,115900,181613764,754,753,754,753,6162
|
|
20240603,115800,176972937,753,752,753,752,458
|
|
20240603,115700,176628393,752,753,754,751,1627
|
|
20240603,115600,175406297,750,752,754,750,30
|
|
20240603,115500,175383713,752,751,752,750,20398
|
|
20240603,115400,160045211,750,750,751,750,7
|
|
20240603,115300,160039956,751,750,751,750,6702
|
|
20240603,115200,155006785,751,750,751,749,504
|
|
20240603,115100,154628584,751,748,751,748,12538
|
|
20240603,115000,145230336,747,747,747,747,0
|
|
20240603,114900,145230336,747,747,747,747,0
|
|
20240603,114800,145230336,747,747,747,747,5
|
|
20240603,114700,145226601,747,748,748,747,1000
|
|
20240603,114600,144478651,747,747,747,747,100
|
|
20240603,114500,144403951,748,748,748,748,0
|
|
20240603,114400,144403951,748,748,748,748,200
|
|
20240603,114300,144254351,748,748,748,748,20
|
|
20240603,114200,144239391,748,747,749,747,1508
|
|
20240603,114100,143111410,748,748,748,748,799
|
|
20240603,114000,142513758,748,746,749,746,2736
|
|
20240603,113900,140470866,745,744,746,744,20
|
|
20240603,113800,140455950,746,743,746,743,9
|
|
20240603,113700,140449255,746,745,746,745,3
|
|
20240603,113600,140447019,743,743,746,743,53543
|
|
20240603,113500,100619197,743,743,743,743,1000
|
|
20240603,113400,99876197,741,741,741,741,0
|
|
20240603,113300,99876197,741,741,741,741,1007
|
|
20240603,113200,99130010,742,743,743,742,2507
|
|
20240603,113100,97269815,742,743,743,742,261
|
|
20240603,113000,97076023,743,743,743,743,0
|
|
20240603,112900,97076023,743,743,743,743,0
|
|
20240603,112800,97076023,743,743,743,743,884
|
|
20240603,112700,96419211,743,743,743,743,48
|
|
20240603,112600,96383547,743,743,743,743,53
|
|
20240603,112500,96344168,743,743,743,743,1
|
|
20240603,112400,96343425,743,743,743,743,999
|
|
20240603,112300,95601168,743,743,743,743,201
|
|
20240603,112200,95451825,744,744,744,744,185
|
|
20240603,112100,95314185,744,744,744,744,0
|
|
20240603,112000,95314185,744,744,744,744,0
|
|
20240603,111900,95314185,744,744,744,744,0
|
|
20240603,111800,95314185,744,743,744,743,253
|
|
20240603,111700,95126204,743,743,743,743,0
|
|
20240603,111600,95126204,743,743,743,743,0
|
|
20240603,111500,95126204,743,743,743,743,17
|
|
20240603,111400,95113573,743,743,743,743,79
|
|
20240603,111300,95054876,743,743,743,743,3006
|
|
20240603,111200,92821418,743,744,744,743,807
|
|
20240603,111100,92221313,744,744,744,744,0
|
|
20240603,111000,92221313,744,744,744,744,811
|
|
20240603,110900,91617929,744,744,744,744,456
|
|
20240603,110800,91278665,743,743,743,743,0
|
|
20240603,110700,91278665,743,743,743,743,0
|
|
20240603,110600,91278665,743,743,743,743,14
|
|
20240603,110500,91268263,744,744,744,744,2003
|
|
20240603,110400,89778031,744,744,744,744,21
|
|
20240603,110300,89762407,744,744,744,744,0
|
|
20240603,110200,89762407,744,744,744,744,300
|
|
20240603,110100,89539207,744,743,744,743,643
|
|
20240603,110000,89061456,743,743,743,743,0
|
|
20240603,105900,89061456,743,743,743,741,1620
|
|
20240603,105800,87859296,741,741,741,741,0
|
|
20240603,105700,87859296,741,741,741,741,620
|
|
20240603,105600,87399876,741,741,741,741,12
|
|
20240603,105500,87390984,741,741,741,741,0
|
|
20240603,105400,87390984,741,741,741,741,0
|
|
20240603,105300,87390984,741,741,741,741,0
|
|
20240603,105200,87390984,741,741,741,741,0
|
|
20240603,105100,87390984,741,741,741,741,0
|
|
20240603,105000,87390984,741,741,741,741,1000
|
|
20240603,104900,86649984,741,741,741,741,1000
|
|
20240603,104800,85908984,742,742,742,741,152
|
|
20240603,104700,85796341,742,742,742,742,6
|
|
20240603,104600,85791889,742,742,742,742,1347
|
|
20240603,104500,84792415,742,742,742,742,308
|
|
20240603,104400,84563879,743,743,743,743,0
|
|
20240603,104300,84563879,743,743,743,743,0
|
|
20240603,104200,84563879,743,743,743,743,0
|
|
20240603,104100,84563879,743,743,743,743,0
|
|
20240603,104000,84563879,743,743,743,743,0
|
|
20240603,103900,84563879,743,743,743,743,0
|
|
20240603,103800,84563879,743,743,743,743,2700
|
|
20240603,103700,82557779,743,743,743,743,15
|
|
20240603,103600,82546634,743,743,743,743,269
|
|
20240603,103500,82346767,742,742,742,742,0
|
|
20240603,103400,82346767,742,742,742,742,192
|
|
20240603,103300,82204303,742,742,742,742,0
|
|
20240603,103200,82204303,742,742,742,742,808
|
|
20240603,103100,81604767,742,742,742,742,0
|
|
20240603,103000,81604767,742,742,742,742,0
|
|
20240603,102900,81604767,742,742,742,742,1358
|
|
20240603,102800,80597131,742,742,742,742,312
|
|
20240603,102700,80365627,741,740,741,740,2115
|
|
20240603,102600,78799307,740,740,740,739,1533
|
|
20240603,102500,77665164,740,740,740,740,157
|
|
20240603,102400,77548984,741,741,741,741,0
|
|
20240603,102300,77548984,741,741,741,741,10
|
|
20240603,102200,77541574,741,741,741,741,0
|
|
20240603,102100,77541574,741,741,741,741,1
|
|
20240603,102000,77540833,742,742,742,742,10
|
|
20240603,101900,77533413,742,742,742,742,19
|
|
20240603,101800,77519315,742,742,742,742,112
|
|
20240603,101700,77436211,742,742,742,742,2
|
|
20240603,101600,77434727,742,742,742,742,2
|
|
20240603,101500,77433243,742,741,742,737,6017
|
|
20240603,101400,72994893,742,741,742,741,19
|
|
20240603,101300,72980802,742,740,742,740,34
|
|
20240603,101200,72955594,740,740,740,740,432
|
|
20240603,101100,72635914,737,742,742,737,8903
|
|
20240603,101000,66058795,743,742,743,740,5006
|
|
20240603,100900,62352668,743,743,743,743,0
|
|
20240603,100800,62352668,743,742,743,742,2075
|
|
20240603,100700,60811002,742,742,742,742,0
|
|
20240603,100600,60811002,742,742,742,742,100
|
|
20240603,100500,60736802,743,743,743,742,120
|
|
20240603,100400,60647710,742,743,743,742,253
|
|
20240603,100300,60459983,743,743,743,743,8
|
|
20240603,100200,60454039,743,743,743,743,141
|
|
20240603,100100,60349276,742,742,742,742,25
|
|
20240603,100000,60330726,742,742,742,742,740
|
|
20240603,095900,59781646,741,741,741,741,1
|
|
20240603,095800,59780905,742,742,742,742,0
|
|
20240603,095700,59780905,742,742,742,742,1
|
|
20240603,095600,59780163,743,742,743,742,12
|
|
20240603,095500,59771254,743,743,743,743,124
|
|
20240603,095400,59679122,743,743,743,743,40
|
|
20240603,095300,59649402,743,743,743,743,604
|
|
20240603,095200,59200630,743,743,743,743,0
|
|
20240603,095100,59200630,743,743,743,743,908
|
|
20240603,095000,58525986,742,742,742,742,2
|
|
20240603,094900,58524502,742,742,742,742,148
|
|
20240603,094800,58414686,743,743,743,743,30
|
|
20240603,094700,58392396,743,743,743,743,8
|
|
20240603,094600,58386452,743,743,743,743,0
|
|
20240603,094500,58386452,743,743,743,743,0
|
|
20240603,094400,58386452,743,743,743,743,0
|
|
20240603,094300,58386452,743,743,743,743,0
|
|
20240603,094200,58386452,743,741,743,741,297
|
|
20240603,094100,58166363,741,741,741,741,20
|
|
20240603,094000,58151543,741,741,741,741,250
|
|
20240603,093900,57966293,741,741,741,741,596
|
|
20240603,093800,57524657,741,741,741,741,30
|
|
20240603,093700,57502427,741,741,741,741,0
|
|
20240603,093600,57502427,741,741,741,741,26
|
|
20240603,093500,57483161,741,741,741,741,7638
|
|
20240603,093400,51823403,740,740,740,740,2
|
|
20240603,093300,51821923,740,740,740,740,36
|
|
20240603,093200,51795283,740,741,741,740,3
|
|
20240603,093100,51793061,741,741,741,741,0
|
|
20240603,093000,51793061,741,740,741,740,12
|
|
20240603,092900,51784172,740,740,741,739,4447
|
|
20240603,092800,48490734,740,741,741,740,761
|
|
20240603,092700,47927589,741,741,741,741,334
|
|
20240603,092600,47680095,741,742,742,741,4844
|
|
20240603,092500,44090617,742,742,742,742,7
|
|
20240603,092400,44085423,742,742,742,742,849
|
|
20240603,092300,43455465,742,742,742,742,2
|
|
20240603,092200,43453981,742,742,742,742,2221
|
|
20240603,092100,41805999,742,742,742,742,578
|
|
20240603,092000,41377123,741,741,741,741,2
|
|
20240603,091900,41375641,741,741,741,741,30
|
|
20240603,091800,41353411,742,742,742,742,404
|
|
20240603,091700,41053643,742,742,742,742,10326
|
|
20240603,091600,33391751,742,740,742,740,2561
|
|
20240603,091500,31494335,740,740,740,740,501
|
|
20240603,091400,31123595,740,740,740,740,488
|
|
20240603,091300,30762475,740,739,740,739,15
|
|
20240603,091200,30751377,740,740,740,740,0
|
|
20240603,091100,30751377,740,741,741,740,926
|
|
20240603,091000,30065587,740,739,741,739,951
|
|
20240603,090900,29361749,740,741,741,737,741
|
|
20240603,090800,28813351,740,737,740,737,6085
|
|
20240603,090700,24322729,737,737,737,737,359
|
|
20240603,090600,24058146,736,736,736,736,1
|
|
20240603,090500,24057410,736,737,737,736,409
|
|
20240603,090400,23756361,737,737,737,737,312
|
|
20240603,090300,23526417,738,738,738,738,11
|
|
20240603,090200,23518299,738,735,738,732,2388
|
|
20240603,090100,21767787,735,734,735,734,20595
|
|
20240603,090000,6641966,734,734,734,734,9049
|