622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191900,438889714,749,749,749,749,9371
|
|
20240604,191800,438889714,749,749,749,749,0
|
|
20240604,191700,438889714,749,749,749,749,0
|
|
20240604,191600,438889714,749,749,749,749,0
|
|
20240604,191500,438889714,749,749,749,749,0
|
|
20240604,191400,438889714,749,749,749,749,0
|
|
20240604,191300,438889714,749,749,749,749,0
|
|
20240604,191200,438889714,749,749,749,749,0
|
|
20240604,191100,438889714,749,749,749,749,0
|
|
20240604,191000,438889714,749,749,749,749,0
|
|
20240604,190900,438889714,749,749,749,749,0
|
|
20240604,190800,438889714,749,749,749,749,0
|
|
20240604,190700,438889714,749,749,749,749,0
|
|
20240604,190600,438889714,749,749,749,749,0
|
|
20240604,190500,438889714,749,749,749,749,0
|
|
20240604,190400,438889714,749,749,749,749,0
|
|
20240604,190300,438889714,749,749,749,749,0
|
|
20240604,190200,438889714,749,749,749,749,0
|
|
20240604,190100,438889714,749,749,749,749,0
|
|
20240604,190000,438889714,749,749,749,749,0
|
|
20240604,185900,438889714,749,749,749,749,0
|
|
20240604,185800,438889714,749,749,749,749,0
|
|
20240604,185700,438889714,749,749,749,749,0
|
|
20240604,185600,438889714,749,749,749,749,0
|
|
20240604,185500,438889714,749,749,749,749,0
|
|
20240604,185400,438889714,749,749,749,749,0
|
|
20240604,185300,438889714,749,749,749,749,0
|
|
20240604,185200,438889714,749,749,749,749,0
|
|
20240604,185100,438889714,749,749,749,749,0
|
|
20240604,185000,438889714,749,749,749,749,0
|
|
20240604,184900,438889714,749,749,749,749,9371
|
|
20240604,184800,438889714,749,749,749,749,0
|
|
20240604,184700,438889714,749,749,749,749,0
|
|
20240604,184600,438889714,749,749,749,749,0
|
|
20240604,184500,438889714,749,749,749,749,0
|
|
20240604,184400,438889714,749,749,749,749,0
|
|
20240604,184300,438889714,749,749,749,749,0
|
|
20240604,184200,438889714,749,749,749,749,0
|
|
20240604,184100,438889714,749,749,749,749,0
|
|
20240604,184000,438889714,749,749,749,749,0
|
|
20240604,183900,438889714,749,749,749,749,0
|
|
20240604,183800,438889714,749,749,749,749,0
|
|
20240604,183700,438889714,749,749,749,749,0
|
|
20240604,183600,438889714,749,749,749,749,0
|
|
20240604,183500,438889714,749,749,749,749,0
|
|
20240604,183400,438889714,749,749,749,749,0
|
|
20240604,183300,438889714,749,749,749,749,0
|
|
20240604,183200,438889714,749,749,749,749,0
|
|
20240604,183100,438889714,749,749,749,749,0
|
|
20240604,183000,438889714,749,749,749,749,0
|
|
20240604,182900,438889714,749,749,749,749,0
|
|
20240604,182800,438889714,749,749,749,749,0
|
|
20240604,182700,438889714,749,749,749,749,0
|
|
20240604,182600,438889714,749,749,749,749,0
|
|
20240604,182500,438889714,749,749,749,749,0
|
|
20240604,182400,438889714,749,749,749,749,0
|
|
20240604,182300,438889714,749,749,749,749,0
|
|
20240604,182200,438889714,749,749,749,749,0
|
|
20240604,182100,438889714,749,749,749,749,0
|
|
20240604,182000,438889714,749,749,749,749,0
|
|
20240604,181900,438889714,749,749,749,749,9371
|
|
20240604,181800,438889714,749,749,749,749,0
|
|
20240604,181700,438889714,749,749,749,749,0
|
|
20240604,181600,438889714,749,749,749,749,0
|
|
20240604,181500,438889714,749,749,749,749,0
|
|
20240604,181400,438889714,749,749,749,749,0
|
|
20240604,181300,438889714,749,749,749,749,0
|
|
20240604,181200,438889714,749,749,749,749,0
|
|
20240604,181100,438889714,749,749,749,749,0
|
|
20240604,181000,438889714,749,749,749,749,0
|
|
20240604,180900,438889714,749,749,749,749,0
|
|
20240604,180800,438889714,749,749,749,749,0
|
|
20240604,180700,438889714,749,749,749,749,0
|
|
20240604,180600,438889714,749,749,749,749,0
|
|
20240604,180500,438889714,749,749,749,749,0
|
|
20240604,180400,438889714,749,749,749,749,0
|
|
20240604,180300,438889714,749,749,749,749,0
|
|
20240604,180200,438889714,749,749,749,749,0
|
|
20240604,180100,438889714,749,749,749,749,0
|
|
20240604,180000,438889714,749,749,749,749,0
|
|
20240604,175900,438889714,749,749,749,749,0
|
|
20240604,175800,438889714,749,749,749,749,0
|
|
20240604,175700,438889714,749,749,749,749,0
|
|
20240604,175600,438889714,749,749,749,749,0
|
|
20240604,175500,438889714,749,749,749,749,0
|
|
20240604,175400,438889714,749,749,749,749,0
|
|
20240604,175300,438889714,749,749,749,749,0
|
|
20240604,175200,438889714,749,749,749,749,0
|
|
20240604,175100,438889714,749,749,749,749,0
|
|
20240604,175000,438889714,749,749,749,749,0
|
|
20240604,174900,438889714,749,749,749,749,9371
|
|
20240604,174800,438889714,749,749,749,749,0
|
|
20240604,174700,438889714,749,749,749,749,0
|
|
20240604,174600,438889714,749,749,749,749,0
|
|
20240604,174500,438889714,749,749,749,749,0
|
|
20240604,174400,438889714,749,749,749,749,0
|
|
20240604,174300,438889714,749,749,749,749,0
|
|
20240604,174200,438889714,749,749,749,749,0
|
|
20240604,174100,438889714,749,749,749,749,0
|
|
20240604,174000,438889714,749,749,749,749,0
|
|
20240604,173900,438889714,749,749,749,749,0
|
|
20240604,173800,438889714,749,749,749,749,0
|
|
20240604,173700,438889714,749,749,749,749,0
|
|
20240604,173600,438889714,749,749,749,749,0
|
|
20240604,173500,438889714,749,749,749,749,0
|
|
20240604,173400,438889714,749,749,749,749,0
|
|
20240604,173300,438889714,749,749,749,749,0
|
|
20240604,173200,438889714,749,749,749,749,0
|
|
20240604,173100,438889714,749,749,749,749,0
|
|
20240604,173000,438889714,749,749,749,749,0
|
|
20240604,172900,438889714,749,749,749,749,0
|
|
20240604,172800,438889714,749,749,749,749,0
|
|
20240604,172700,438889714,749,749,749,749,0
|
|
20240604,172600,438889714,749,749,749,749,0
|
|
20240604,172500,438889714,749,749,749,749,0
|
|
20240604,172400,438889714,749,749,749,749,0
|
|
20240604,172300,438889714,749,749,749,749,0
|
|
20240604,172200,438889714,749,749,749,749,0
|
|
20240604,172100,438889714,749,749,749,749,0
|
|
20240604,172000,438889714,749,749,749,749,0
|
|
20240604,171900,438889714,749,749,749,749,9371
|
|
20240604,171800,438889714,749,749,749,749,0
|
|
20240604,171700,438889714,749,749,749,749,0
|
|
20240604,171600,438889714,749,749,749,749,0
|
|
20240604,171500,438889714,749,749,749,749,0
|
|
20240604,171400,438889714,749,749,749,749,0
|
|
20240604,171300,438889714,749,749,749,749,0
|
|
20240604,171200,438889714,749,749,749,749,0
|
|
20240604,171100,438889714,749,749,749,749,0
|
|
20240604,171000,438889714,749,749,749,749,0
|
|
20240604,170900,438889714,749,749,749,749,0
|
|
20240604,170800,438889714,749,749,749,749,0
|
|
20240604,170700,438889714,749,749,749,749,0
|
|
20240604,170600,438889714,749,749,749,749,0
|
|
20240604,170500,438889714,749,749,749,749,0
|
|
20240604,170400,438889714,749,749,749,749,0
|
|
20240604,170300,438889714,749,749,749,749,0
|
|
20240604,170200,438889714,749,749,749,749,0
|
|
20240604,170100,438889714,749,749,749,749,0
|
|
20240604,170000,438889714,749,749,749,749,0
|
|
20240604,165900,438889714,749,749,749,749,0
|
|
20240604,165800,438889714,749,749,749,749,0
|
|
20240604,165700,438889714,749,749,749,749,0
|
|
20240604,165600,438889714,749,749,749,749,0
|
|
20240604,165500,438889714,749,749,749,749,0
|
|
20240604,165400,438889714,749,749,749,749,0
|
|
20240604,165300,438889714,749,749,749,749,0
|
|
20240604,165200,438889714,749,749,749,749,0
|
|
20240604,165100,438889714,749,749,749,749,0
|
|
20240604,165000,438889714,749,749,749,749,0
|
|
20240604,164900,438889714,749,749,749,749,9371
|
|
20240604,164800,438889714,749,749,749,749,0
|
|
20240604,164700,438889714,749,749,749,749,0
|
|
20240604,164600,438889714,749,749,749,749,0
|
|
20240604,164500,438889714,749,749,749,749,0
|
|
20240604,164400,438889714,749,749,749,749,0
|
|
20240604,164300,438889714,749,749,749,749,0
|
|
20240604,164200,438889714,749,749,749,749,0
|
|
20240604,164100,438889714,749,749,749,749,0
|
|
20240604,164000,438889714,749,749,749,749,0
|
|
20240604,163900,438889714,749,749,749,749,0
|
|
20240604,163800,438889714,749,749,749,749,0
|
|
20240604,163700,438889714,749,749,749,749,0
|
|
20240604,163600,438889714,749,749,749,749,0
|
|
20240604,163500,438889714,749,749,749,749,0
|
|
20240604,163400,438889714,749,749,749,749,0
|
|
20240604,163300,438889714,749,749,749,749,0
|
|
20240604,163200,438889714,749,749,749,749,0
|
|
20240604,163100,438889714,749,749,749,749,0
|
|
20240604,163000,438889714,749,749,749,749,0
|
|
20240604,162900,438889714,749,749,749,749,0
|
|
20240604,162800,438889714,749,749,749,749,0
|
|
20240604,162700,438889714,749,749,749,749,0
|
|
20240604,162600,438889714,749,749,749,749,0
|
|
20240604,162500,438889714,749,749,749,749,0
|
|
20240604,162400,438889714,749,749,749,749,0
|
|
20240604,162300,438889714,749,749,749,749,0
|
|
20240604,162200,438889714,749,749,749,749,0
|
|
20240604,162100,438889714,749,749,749,749,0
|
|
20240604,162000,438889714,749,749,749,749,0
|
|
20240604,161900,438889714,749,749,749,749,9371
|
|
20240604,161800,438889714,749,749,749,749,0
|
|
20240604,161700,438889714,749,749,749,749,0
|
|
20240604,161600,438889714,749,749,749,749,0
|
|
20240604,161500,438889714,749,749,749,749,0
|
|
20240604,161400,438889714,749,749,749,749,0
|
|
20240604,161300,438889714,749,749,749,749,0
|
|
20240604,161200,438889714,749,749,749,749,0
|
|
20240604,161100,438889714,749,749,749,749,0
|
|
20240604,161000,438889714,749,749,749,749,0
|
|
20240604,160900,438889714,749,749,749,749,0
|
|
20240604,160800,438889714,749,749,749,749,0
|
|
20240604,160700,438889714,749,749,749,749,0
|
|
20240604,160600,438889714,749,749,749,749,0
|
|
20240604,160500,438889714,749,749,749,749,0
|
|
20240604,160400,438889714,749,749,749,749,0
|
|
20240604,160300,438889714,749,749,749,749,0
|
|
20240604,160200,438889714,749,749,749,749,0
|
|
20240604,160100,438889714,749,749,749,749,0
|
|
20240604,160000,438889714,749,749,749,749,0
|
|
20240604,155900,438889714,749,749,749,749,0
|
|
20240604,155800,438889714,749,749,749,749,0
|
|
20240604,155700,438889714,749,749,749,749,0
|
|
20240604,155600,438889714,749,749,749,749,0
|
|
20240604,155500,438889714,749,749,749,749,0
|
|
20240604,155400,438889714,749,749,749,749,0
|
|
20240604,155300,438889714,749,749,749,749,0
|
|
20240604,155200,438889714,749,749,749,749,0
|
|
20240604,155100,438889714,749,749,749,749,0
|
|
20240604,155000,438889714,749,749,749,749,0
|
|
20240604,154900,438889714,749,749,749,749,9371
|
|
20240604,154800,438889714,749,749,749,749,0
|
|
20240604,154700,438889714,749,749,749,749,0
|
|
20240604,154600,438889714,749,749,749,749,0
|
|
20240604,154500,438889714,749,749,749,749,0
|
|
20240604,154400,438889714,749,749,749,749,0
|
|
20240604,154300,438889714,749,749,749,749,0
|
|
20240604,154200,438889714,749,749,749,749,0
|
|
20240604,154100,438889714,749,749,749,749,0
|
|
20240604,154000,438889714,749,749,749,749,0
|
|
20240604,153900,438889714,749,749,749,749,0
|
|
20240604,153800,438889714,749,749,749,749,0
|
|
20240604,153700,438889714,749,749,749,749,0
|
|
20240604,153600,438889714,749,749,749,749,0
|
|
20240604,153500,438889714,749,749,749,749,0
|
|
20240604,153400,438889714,749,749,749,749,0
|
|
20240604,153300,438889714,749,749,749,749,0
|
|
20240604,153200,438889714,749,749,749,749,0
|
|
20240604,153100,438889714,749,749,749,749,0
|
|
20240604,153000,438889714,749,749,749,749,9371
|
|
20240604,152900,431870835,749,749,749,749,0
|
|
20240604,152800,431870835,749,749,749,749,0
|
|
20240604,152700,431870835,749,749,749,749,0
|
|
20240604,152600,431870835,749,749,749,749,0
|
|
20240604,152500,431870835,749,749,749,749,0
|
|
20240604,152400,431870835,749,749,749,749,0
|
|
20240604,152300,431870835,749,749,749,749,0
|
|
20240604,152200,431870835,749,749,749,749,0
|
|
20240604,152100,431870835,749,749,749,749,0
|
|
20240604,152000,431870835,749,749,749,749,0
|
|
20240604,151900,431870835,749,749,749,749,500
|
|
20240604,151800,431496335,749,749,749,749,201
|
|
20240604,151700,431345786,752,752,752,752,0
|
|
20240604,151600,431345786,752,752,752,752,57
|
|
20240604,151500,431302922,749,749,749,749,0
|
|
20240604,151400,431302922,749,749,749,749,0
|
|
20240604,151300,431302922,749,753,753,749,1006
|
|
20240604,151200,430549388,749,749,749,749,26
|
|
20240604,151100,430529914,753,753,753,753,23
|
|
20240604,151000,430512595,749,749,749,749,10
|
|
20240604,150900,430505105,748,752,753,748,345
|
|
20240604,150800,430246893,753,752,753,752,10
|
|
20240604,150700,430239364,749,749,749,749,600
|
|
20240604,150600,429789964,749,749,749,749,2
|
|
20240604,150500,429788466,749,750,753,749,233
|
|
20240604,150400,429613774,751,751,751,751,0
|
|
20240604,150300,429613774,751,751,751,751,0
|
|
20240604,150200,429613774,751,751,751,751,0
|
|
20240604,150100,429613774,751,749,751,749,85
|
|
20240604,150000,429550083,751,751,752,750,552
|
|
20240604,145900,429135647,753,751,753,751,2
|
|
20240604,145800,429134143,753,751,753,751,13
|
|
20240604,145700,429124367,752,752,752,752,0
|
|
20240604,145600,429124367,752,751,752,751,267
|
|
20240604,145500,428923584,752,752,752,752,0
|
|
20240604,145400,428923584,752,752,752,752,0
|
|
20240604,145300,428923584,752,752,752,752,0
|
|
20240604,145200,428923584,752,752,752,752,0
|
|
20240604,145100,428923584,752,752,752,752,0
|
|
20240604,145000,428923584,752,751,752,751,68
|
|
20240604,144900,428872449,749,751,751,749,930
|
|
20240604,144800,428175873,749,749,749,747,1826
|
|
20240604,144700,426811427,748,750,750,748,2391
|
|
20240604,144600,425022815,752,752,752,752,0
|
|
20240604,144500,425022815,752,751,752,751,68
|
|
20240604,144400,424971680,753,751,753,751,12
|
|
20240604,144300,424962646,748,748,748,748,0
|
|
20240604,144200,424962646,748,749,749,748,4574
|
|
20240604,144100,421539755,753,751,753,751,3
|
|
20240604,144000,421537500,749,753,753,749,20151
|
|
20240604,143900,406425314,752,753,753,752,606
|
|
20240604,143800,405969596,754,754,754,754,1
|
|
20240604,143700,405968842,752,752,752,752,0
|
|
20240604,143600,405968842,752,752,752,752,0
|
|
20240604,143500,405968842,752,754,754,752,149
|
|
20240604,143400,405856656,752,753,753,752,800
|
|
20240604,143300,405254956,753,753,753,753,472
|
|
20240604,143200,404899540,753,753,753,753,500
|
|
20240604,143100,404523040,754,754,754,754,0
|
|
20240604,143000,404523040,754,754,754,754,69
|
|
20240604,142900,404471014,754,754,754,754,21
|
|
20240604,142800,404455180,754,754,754,754,562
|
|
20240604,142700,404031432,756,755,756,755,5
|
|
20240604,142600,404027654,756,756,756,754,15044
|
|
20240604,142500,392678606,756,756,756,756,69
|
|
20240604,142400,392626442,755,755,755,755,0
|
|
20240604,142300,392626442,755,755,755,755,1634
|
|
20240604,142200,391392772,755,755,755,755,1000
|
|
20240604,142100,390637772,756,756,756,756,7
|
|
20240604,142000,390632480,756,756,756,756,69
|
|
20240604,141900,390580316,754,754,754,754,0
|
|
20240604,141800,390580316,754,756,756,754,7724
|
|
20240604,141700,384746179,756,756,756,756,86
|
|
20240604,141600,384681163,756,756,756,756,1000
|
|
20240604,141500,383925163,756,756,756,756,69
|
|
20240604,141400,383872999,755,755,755,755,0
|
|
20240604,141300,383872999,755,756,756,755,2848
|
|
20240604,141200,381719917,756,755,756,755,1221
|
|
20240604,141100,380798042,754,754,754,754,2
|
|
20240604,141000,380796534,755,754,755,754,74
|
|
20240604,140900,380740668,754,753,754,753,120
|
|
20240604,140800,380650298,754,754,754,754,0
|
|
20240604,140700,380650298,754,755,755,754,109
|
|
20240604,140600,380568019,754,756,756,754,7903
|
|
20240604,140500,374602652,757,758,758,757,1136
|
|
20240604,140400,373741700,758,758,758,758,0
|
|
20240604,140300,373741700,758,758,758,758,0
|
|
20240604,140200,373741700,758,758,758,758,0
|
|
20240604,140100,373741700,758,758,758,758,51
|
|
20240604,140000,373703042,758,758,758,758,69
|
|
20240604,135900,373650740,755,755,755,755,68
|
|
20240604,135800,373599400,757,757,757,757,132
|
|
20240604,135700,373499476,757,757,757,757,0
|
|
20240604,135600,373499476,757,757,757,757,845
|
|
20240604,135500,372859811,757,757,757,757,69
|
|
20240604,135400,372807578,756,756,756,756,631
|
|
20240604,135300,372330542,756,756,756,756,1
|
|
20240604,135200,372329786,756,756,756,756,50
|
|
20240604,135100,372291986,758,758,758,758,0
|
|
20240604,135000,372291986,758,758,758,758,69
|
|
20240604,134900,372239684,758,758,758,758,0
|
|
20240604,134800,372239684,758,758,758,758,700
|
|
20240604,134700,371709084,758,758,758,757,6672
|
|
20240604,134600,366655880,758,758,758,758,500
|
|
20240604,134500,366276880,759,759,759,759,69
|
|
20240604,134400,366224509,758,758,758,758,0
|
|
20240604,134300,366224509,758,758,758,758,3000
|
|
20240604,134200,363950509,758,758,758,758,0
|
|
20240604,134100,363950509,758,759,759,758,88
|
|
20240604,134000,363883803,759,759,759,759,69
|
|
20240604,133900,363831432,759,759,759,759,87
|
|
20240604,133800,363765399,759,759,759,759,0
|
|
20240604,133700,363765399,759,760,760,759,415
|
|
20240604,133600,363450120,760,760,760,760,110
|
|
20240604,133500,363366520,760,760,761,760,496
|
|
20240604,133400,362989528,762,760,762,760,118
|
|
20240604,133300,362899647,763,760,763,760,61151
|
|
20240604,133200,316318704,760,760,760,760,320
|
|
20240604,133100,316075504,760,760,760,760,0
|
|
20240604,133000,316075504,760,759,760,758,5472
|
|
20240604,132900,311927187,760,760,760,760,0
|
|
20240604,132800,311927187,760,760,760,760,0
|
|
20240604,132700,311927187,760,760,760,760,1254
|
|
20240604,132600,310974147,760,760,760,760,0
|
|
20240604,132500,310974147,760,759,760,759,3071
|
|
20240604,132400,308643187,759,759,759,759,0
|
|
20240604,132300,308643187,759,759,759,759,313
|
|
20240604,132200,308405620,759,757,759,757,2024
|
|
20240604,132100,306869452,759,759,759,759,10
|
|
20240604,132000,306861862,759,759,759,759,149
|
|
20240604,131900,306748771,759,759,759,759,300
|
|
20240604,131800,306521071,759,759,759,759,0
|
|
20240604,131700,306521071,759,759,759,759,0
|
|
20240604,131600,306521071,759,759,759,759,0
|
|
20240604,131500,306521071,759,759,759,759,89
|
|
20240604,131400,306453520,759,759,759,759,10
|
|
20240604,131300,306445930,756,756,756,756,0
|
|
20240604,131200,306445930,756,756,756,756,0
|
|
20240604,131100,306445930,756,756,756,756,30
|
|
20240604,131000,306423250,758,758,758,758,1
|
|
20240604,130900,306422492,756,756,756,756,68
|
|
20240604,130800,306371084,760,760,760,760,0
|
|
20240604,130700,306371084,760,760,760,760,0
|
|
20240604,130600,306371084,760,758,760,758,6
|
|
20240604,130500,306366529,760,760,760,760,0
|
|
20240604,130400,306366529,760,760,760,760,0
|
|
20240604,130300,306366529,760,760,760,760,0
|
|
20240604,130200,306366529,760,757,760,757,16100
|
|
20240604,130100,294137836,757,756,757,756,85
|
|
20240604,130000,294073493,756,756,756,756,0
|
|
20240604,125900,294073493,756,756,756,756,51
|
|
20240604,125800,294034937,758,758,758,758,0
|
|
20240604,125700,294034937,758,756,758,756,10
|
|
20240604,125600,294027361,756,755,756,755,108
|
|
20240604,125500,293945723,758,755,758,755,2232
|
|
20240604,125400,292260533,755,755,755,755,300
|
|
20240604,125300,292034033,755,756,756,755,100
|
|
20240604,125200,291958437,756,756,756,756,345
|
|
20240604,125100,291697617,757,758,758,757,20
|
|
20240604,125000,291682467,758,758,758,758,0
|
|
20240604,124900,291682467,758,758,758,758,0
|
|
20240604,124800,291682467,758,758,758,758,0
|
|
20240604,124700,291682467,758,758,758,758,0
|
|
20240604,124600,291682467,758,758,758,758,102
|
|
20240604,124500,291605151,758,758,758,757,931
|
|
20240604,124400,290899456,757,757,757,757,60
|
|
20240604,124300,290854036,757,757,757,757,0
|
|
20240604,124200,290854036,757,757,757,757,25
|
|
20240604,124100,290835111,757,757,757,757,0
|
|
20240604,124000,290835111,757,757,757,757,1
|
|
20240604,123900,290834354,756,757,759,756,1330
|
|
20240604,123800,289828858,756,757,757,756,48329
|
|
20240604,123700,253245866,758,759,759,758,1264
|
|
20240604,123600,252287684,760,760,760,760,10
|
|
20240604,123500,252280084,760,760,760,760,0
|
|
20240604,123400,252280084,760,760,760,760,0
|
|
20240604,123300,252280084,760,760,760,760,1
|
|
20240604,123200,252279324,760,760,760,760,0
|
|
20240604,123100,252279324,760,760,760,760,0
|
|
20240604,123000,252279324,760,760,760,760,0
|
|
20240604,122900,252279324,760,760,760,760,0
|
|
20240604,122800,252279324,760,760,760,760,83
|
|
20240604,122700,252216244,760,758,760,758,1014
|
|
20240604,122600,251447630,758,758,758,758,15
|
|
20240604,122500,251436260,758,758,758,758,33
|
|
20240604,122400,251411246,758,758,758,758,10
|
|
20240604,122300,251403666,758,758,758,758,342
|
|
20240604,122200,251144430,758,758,758,758,10
|
|
20240604,122100,251136850,758,758,758,758,1872
|
|
20240604,122000,249717874,757,757,757,757,0
|
|
20240604,121900,249717874,757,757,757,757,1000
|
|
20240604,121800,248960874,757,758,758,757,1553
|
|
20240604,121700,247784703,758,759,759,758,1180
|
|
20240604,121600,246890153,760,760,760,760,0
|
|
20240604,121500,246890153,760,760,760,760,0
|
|
20240604,121400,246890153,760,760,760,760,0
|
|
20240604,121300,246890153,760,760,760,760,51
|
|
20240604,121200,246851393,761,760,761,760,60
|
|
20240604,121100,246805791,760,761,761,759,20054
|
|
20240604,121000,231578798,761,761,761,761,643
|
|
20240604,120900,231089475,761,761,762,761,2746
|
|
20240604,120800,228999768,761,761,761,761,3612
|
|
20240604,120700,226251036,762,762,762,762,255
|
|
20240604,120600,226056726,762,762,762,762,721
|
|
20240604,120500,225507324,761,761,761,761,0
|
|
20240604,120400,225507324,761,761,761,761,10
|
|
20240604,120300,225499714,761,761,761,761,0
|
|
20240604,120200,225499714,761,761,761,761,9
|
|
20240604,120100,225492865,761,761,761,761,1005
|
|
20240604,120000,224728060,760,760,760,760,0
|
|
20240604,115900,224728060,760,760,760,760,290
|
|
20240604,115800,224507660,760,760,760,760,700
|
|
20240604,115700,223975660,760,760,760,760,0
|
|
20240604,115600,223975660,760,760,760,760,49
|
|
20240604,115500,223938420,760,760,760,760,83
|
|
20240604,115400,223875340,759,759,759,759,0
|
|
20240604,115300,223875340,759,758,759,758,22569
|
|
20240604,115200,206767112,757,758,758,757,550
|
|
20240604,115100,206350712,758,757,758,757,80
|
|
20240604,115000,206290082,757,757,757,757,5090
|
|
20240604,114900,202436952,757,757,757,757,10002
|
|
20240604,114800,194865438,757,757,757,757,610
|
|
20240604,114700,194403668,757,757,757,757,411
|
|
20240604,114600,194092541,757,756,758,756,3105
|
|
20240604,114500,191742094,756,754,756,754,5374
|
|
20240604,114400,187681593,754,754,754,754,40
|
|
20240604,114300,187651433,754,754,754,754,0
|
|
20240604,114200,187651433,754,754,754,754,0
|
|
20240604,114100,187651433,754,754,754,754,0
|
|
20240604,114000,187651433,754,754,754,754,160
|
|
20240604,113900,187530793,754,754,754,754,1
|
|
20240604,113800,187530039,754,754,754,754,3
|
|
20240604,113700,187527777,754,754,754,754,0
|
|
20240604,113600,187527777,754,754,754,754,11
|
|
20240604,113500,187519483,754,753,754,753,5188
|
|
20240604,113400,183609607,751,751,751,751,1000
|
|
20240604,113300,182858607,753,753,753,753,300
|
|
20240604,113200,182632707,754,754,754,754,0
|
|
20240604,113100,182632707,754,754,754,754,0
|
|
20240604,113000,182632707,754,752,754,751,1372
|
|
20240604,112900,181601739,752,752,752,752,0
|
|
20240604,112800,181601739,752,752,752,752,27
|
|
20240604,112700,181581435,754,754,754,754,0
|
|
20240604,112600,181581435,754,754,754,754,0
|
|
20240604,112500,181581435,754,754,754,754,5
|
|
20240604,112400,181577665,754,753,754,753,220
|
|
20240604,112300,181411788,752,752,752,752,6
|
|
20240604,112200,181407276,752,752,752,752,770
|
|
20240604,112100,180828236,752,751,752,751,267
|
|
20240604,112000,180627532,752,752,752,752,27
|
|
20240604,111900,180607228,752,752,752,752,515
|
|
20240604,111800,180219948,752,752,752,752,1
|
|
20240604,111700,180219196,751,752,752,751,826
|
|
20240604,111600,179598045,751,751,751,751,0
|
|
20240604,111500,179598045,751,751,751,751,0
|
|
20240604,111400,179598045,751,752,752,751,1966
|
|
20240604,111300,178121576,752,752,752,751,26
|
|
20240604,111200,178102039,752,752,752,752,281
|
|
20240604,111100,177890727,752,752,752,752,0
|
|
20240604,111000,177890727,752,752,752,752,100
|
|
20240604,110900,177815527,752,751,752,751,4
|
|
20240604,110800,177812521,751,752,752,751,553
|
|
20240604,110700,177397065,753,753,753,753,0
|
|
20240604,110600,177397065,753,753,753,752,182
|
|
20240604,110500,177260189,753,753,753,753,0
|
|
20240604,110400,177260189,753,753,753,753,1
|
|
20240604,110300,177259436,753,753,753,753,0
|
|
20240604,110200,177259436,753,753,753,753,10
|
|
20240604,110100,177251906,752,752,752,752,0
|
|
20240604,110000,177251906,752,752,752,752,0
|
|
20240604,105900,177251906,752,752,752,752,147
|
|
20240604,105800,177141362,752,753,753,752,35
|
|
20240604,105700,177115037,754,753,754,753,828
|
|
20240604,105600,176491451,754,754,754,754,192
|
|
20240604,105500,176346683,754,754,754,754,0
|
|
20240604,105400,176346683,754,754,754,754,0
|
|
20240604,105300,176346683,754,754,754,754,0
|
|
20240604,105200,176346683,754,754,754,754,0
|
|
20240604,105100,176346683,754,754,754,754,78
|
|
20240604,105000,176287871,754,754,754,754,582
|
|
20240604,104900,175849043,754,755,755,754,383
|
|
20240604,104800,175560178,755,754,755,754,2224
|
|
20240604,104700,173883281,754,754,754,754,0
|
|
20240604,104600,173883281,754,754,754,754,4
|
|
20240604,104500,173880265,754,753,754,753,4361
|
|
20240604,104400,170592138,753,753,753,753,551
|
|
20240604,104300,170177235,754,754,754,754,0
|
|
20240604,104200,170177235,754,753,754,753,2001
|
|
20240604,104100,168668482,754,754,754,754,0
|
|
20240604,104000,168668482,754,754,754,753,22
|
|
20240604,103900,168651898,753,753,754,753,1188
|
|
20240604,103800,167757332,753,753,753,753,102
|
|
20240604,103700,167680526,754,753,754,753,372
|
|
20240604,103600,167400405,752,752,752,752,671
|
|
20240604,103500,166895813,752,752,752,752,0
|
|
20240604,103400,166895813,752,752,752,752,1
|
|
20240604,103300,166895061,752,751,752,751,4
|
|
20240604,103200,166892054,749,749,749,749,1609
|
|
20240604,103100,165686913,750,750,750,750,391
|
|
20240604,103000,165393663,750,752,752,750,17
|
|
20240604,102900,165380899,752,752,752,752,0
|
|
20240604,102800,165380899,752,752,752,752,53
|
|
20240604,102700,165341043,752,752,752,752,0
|
|
20240604,102600,165341043,752,751,752,749,1066
|
|
20240604,102500,164541627,752,752,752,752,1
|
|
20240604,102400,164540875,753,753,753,753,0
|
|
20240604,102300,164540875,753,750,753,750,2014
|
|
20240604,102200,163030361,750,750,750,750,0
|
|
20240604,102100,163030361,750,752,752,750,4047
|
|
20240604,102000,159990786,753,753,753,753,71
|
|
20240604,101900,159937323,753,753,753,753,9
|
|
20240604,101800,159930546,753,753,753,753,300
|
|
20240604,101700,159704646,754,754,754,754,1
|
|
20240604,101600,159703892,754,754,755,754,89
|
|
20240604,101500,159636702,754,754,755,752,2502
|
|
20240604,101400,157753602,754,754,754,754,4
|
|
20240604,101300,157750586,755,755,755,755,0
|
|
20240604,101200,157750586,755,754,755,754,625
|
|
20240604,101100,157278714,756,756,756,756,0
|
|
20240604,101000,157278714,756,756,756,756,0
|
|
20240604,100900,157278714,756,755,756,752,5013
|
|
20240604,100800,153507221,756,755,756,755,275
|
|
20240604,100700,153299594,755,756,757,755,238
|
|
20240604,100600,153119894,756,755,757,755,294
|
|
20240604,100500,152897630,758,755,758,753,1145
|
|
20240604,100400,152031534,755,755,755,755,32
|
|
20240604,100300,152007374,755,753,755,753,4303
|
|
20240604,100200,148767209,753,754,754,753,273
|
|
20240604,100100,148561510,755,755,755,755,132
|
|
20240604,100000,148461850,755,755,755,755,24
|
|
20240604,095900,148443730,755,755,755,755,20
|
|
20240604,095800,148428630,755,755,755,755,13
|
|
20240604,095700,148418815,755,755,755,755,57
|
|
20240604,095600,148375780,755,755,755,755,51
|
|
20240604,095500,148337275,755,755,755,755,45
|
|
20240604,095400,148303300,755,755,755,755,6
|
|
20240604,095300,148298770,755,755,755,755,1
|
|
20240604,095200,148298015,755,755,755,755,0
|
|
20240604,095100,148298015,755,755,755,755,0
|
|
20240604,095000,148298015,755,755,755,755,2050
|
|
20240604,094900,146750265,755,754,755,754,1061
|
|
20240604,094800,145949264,752,752,752,752,777
|
|
20240604,094700,145364960,752,752,754,752,3058
|
|
20240604,094600,143063342,754,753,754,753,3019
|
|
20240604,094500,140787018,754,753,754,753,2
|
|
20240604,094400,140785511,753,753,753,753,5
|
|
20240604,094300,140781746,753,752,753,752,639
|
|
20240604,094200,140301213,751,751,751,751,0
|
|
20240604,094100,140301213,751,750,751,750,26
|
|
20240604,094000,140281712,752,752,752,752,3000
|
|
20240604,093900,138025712,748,748,748,748,0
|
|
20240604,093800,138025712,748,748,748,748,0
|
|
20240604,093700,138025712,748,749,749,748,1000
|
|
20240604,093600,137277633,748,748,748,748,0
|
|
20240604,093500,137277633,748,748,748,748,5
|
|
20240604,093400,137273893,748,749,752,748,11902
|
|
20240604,093300,128359693,749,749,750,749,7841
|
|
20240604,093200,122486734,749,750,750,749,1941
|
|
20240604,093100,121032425,751,749,751,749,1592
|
|
20240604,093000,119837919,749,750,750,749,593
|
|
20240604,092900,119393649,751,751,751,749,13190
|
|
20240604,092800,109501758,751,751,751,751,2000
|
|
20240604,092700,107999758,751,752,752,751,6000
|
|
20240604,092600,103492758,751,752,752,751,1356
|
|
20240604,092500,102474302,752,752,752,752,208
|
|
20240604,092400,102317886,753,753,753,753,205
|
|
20240604,092300,102163521,752,752,752,752,19
|
|
20240604,092200,102149233,752,752,752,752,0
|
|
20240604,092100,102149233,752,752,752,752,1644
|
|
20240604,092000,100912945,750,752,752,750,1495
|
|
20240604,091900,99791543,752,752,752,752,1
|
|
20240604,091800,99790791,752,750,752,750,40
|
|
20240604,091700,99760751,752,752,753,750,2773
|
|
20240604,091600,97679689,753,751,753,751,2
|
|
20240604,091500,97678185,752,752,753,751,6234
|
|
20240604,091400,92996137,752,752,752,752,301
|
|
20240604,091300,92769785,752,752,752,752,30
|
|
20240604,091200,92747225,753,753,753,751,602
|
|
20240604,091100,92294921,751,751,751,751,2399
|
|
20240604,091000,90493272,750,754,754,750,13702
|
|
20240604,090900,80195186,755,754,755,754,2702
|
|
20240604,090800,78157876,755,754,755,754,1902
|
|
20240604,090700,76723666,754,754,754,751,1623
|
|
20240604,090600,75503365,751,751,754,751,3429
|
|
20240604,090500,72928150,752,752,752,752,2011
|
|
20240604,090400,71415878,754,755,755,752,37
|
|
20240604,090300,71387977,752,755,755,752,660
|
|
20240604,090200,70891630,755,757,757,751,1552
|
|
20240604,090100,69725914,757,756,758,756,108
|
|
20240604,090000,69644054,755,751,755,751,92734
|