626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192300,39798034,260,260,260,260,1830
|
|
20240604,192200,39798034,260,260,260,260,0
|
|
20240604,192100,39798034,260,260,260,260,0
|
|
20240604,192000,39798034,260,260,260,260,0
|
|
20240604,191900,39798034,260,260,260,260,0
|
|
20240604,191800,39798034,260,260,260,260,0
|
|
20240604,191700,39798034,260,260,260,260,0
|
|
20240604,191600,39798034,260,260,260,260,0
|
|
20240604,191500,39798034,260,260,260,260,0
|
|
20240604,191400,39798034,260,260,260,260,0
|
|
20240604,191300,39798034,260,260,260,260,0
|
|
20240604,191200,39798034,260,260,260,260,0
|
|
20240604,191100,39798034,260,260,260,260,0
|
|
20240604,191000,39798034,260,260,260,260,0
|
|
20240604,190900,39798034,260,260,260,260,0
|
|
20240604,190800,39798034,260,260,260,260,0
|
|
20240604,190700,39798034,260,260,260,260,0
|
|
20240604,190600,39798034,260,260,260,260,0
|
|
20240604,190500,39798034,260,260,260,260,0
|
|
20240604,190400,39798034,260,260,260,260,0
|
|
20240604,190300,39798034,260,260,260,260,0
|
|
20240604,190200,39798034,260,260,260,260,0
|
|
20240604,190100,39798034,260,260,260,260,0
|
|
20240604,190000,39798034,260,260,260,260,0
|
|
20240604,185900,39798034,260,260,260,260,0
|
|
20240604,185800,39798034,260,260,260,260,0
|
|
20240604,185700,39798034,260,260,260,260,0
|
|
20240604,185600,39798034,260,260,260,260,0
|
|
20240604,185500,39798034,260,260,260,260,0
|
|
20240604,185400,39798034,260,260,260,260,0
|
|
20240604,185300,39798034,260,260,260,260,1830
|
|
20240604,185200,39798034,260,260,260,260,0
|
|
20240604,185100,39798034,260,260,260,260,0
|
|
20240604,185000,39798034,260,260,260,260,0
|
|
20240604,184900,39798034,260,260,260,260,0
|
|
20240604,184800,39798034,260,260,260,260,0
|
|
20240604,184700,39798034,260,260,260,260,0
|
|
20240604,184600,39798034,260,260,260,260,0
|
|
20240604,184500,39798034,260,260,260,260,0
|
|
20240604,184400,39798034,260,260,260,260,0
|
|
20240604,184300,39798034,260,260,260,260,0
|
|
20240604,184200,39798034,260,260,260,260,0
|
|
20240604,184100,39798034,260,260,260,260,0
|
|
20240604,184000,39798034,260,260,260,260,0
|
|
20240604,183900,39798034,260,260,260,260,0
|
|
20240604,183800,39798034,260,260,260,260,0
|
|
20240604,183700,39798034,260,260,260,260,0
|
|
20240604,183600,39798034,260,260,260,260,0
|
|
20240604,183500,39798034,260,260,260,260,0
|
|
20240604,183400,39798034,260,260,260,260,0
|
|
20240604,183300,39798034,260,260,260,260,0
|
|
20240604,183200,39798034,260,260,260,260,0
|
|
20240604,183100,39798034,260,260,260,260,0
|
|
20240604,183000,39798034,260,260,260,260,0
|
|
20240604,182900,39798034,260,260,260,260,0
|
|
20240604,182800,39798034,260,260,260,260,0
|
|
20240604,182700,39798034,260,260,260,260,0
|
|
20240604,182600,39798034,260,260,260,260,0
|
|
20240604,182500,39798034,260,260,260,260,0
|
|
20240604,182400,39798034,260,260,260,260,0
|
|
20240604,182300,39798034,260,260,260,260,1830
|
|
20240604,182200,39798034,260,260,260,260,0
|
|
20240604,182100,39798034,260,260,260,260,0
|
|
20240604,182000,39798034,260,260,260,260,0
|
|
20240604,181900,39798034,260,260,260,260,0
|
|
20240604,181800,39798034,260,260,260,260,0
|
|
20240604,181700,39798034,260,260,260,260,0
|
|
20240604,181600,39798034,260,260,260,260,0
|
|
20240604,181500,39798034,260,260,260,260,0
|
|
20240604,181400,39798034,260,260,260,260,0
|
|
20240604,181300,39798034,260,260,260,260,0
|
|
20240604,181200,39798034,260,260,260,260,0
|
|
20240604,181100,39798034,260,260,260,260,0
|
|
20240604,181000,39798034,260,260,260,260,0
|
|
20240604,180900,39798034,260,260,260,260,0
|
|
20240604,180800,39798034,260,260,260,260,0
|
|
20240604,180700,39798034,260,260,260,260,0
|
|
20240604,180600,39798034,260,260,260,260,0
|
|
20240604,180500,39798034,260,260,260,260,0
|
|
20240604,180400,39798034,260,260,260,260,0
|
|
20240604,180300,39798034,260,260,260,260,0
|
|
20240604,180200,39798034,260,260,260,260,0
|
|
20240604,180100,39798034,260,260,260,260,0
|
|
20240604,180000,39798034,260,260,260,260,0
|
|
20240604,175900,39798034,260,260,260,260,0
|
|
20240604,175800,39798034,260,260,260,260,0
|
|
20240604,175700,39798034,260,260,260,260,0
|
|
20240604,175600,39798034,260,260,260,260,0
|
|
20240604,175500,39798034,260,260,260,260,0
|
|
20240604,175400,39798034,260,260,260,260,0
|
|
20240604,175300,39798034,260,260,260,260,1830
|
|
20240604,175200,39798034,260,260,260,260,0
|
|
20240604,175100,39798034,260,260,260,260,0
|
|
20240604,175000,39798034,260,260,260,260,0
|
|
20240604,174900,39798034,260,260,260,260,0
|
|
20240604,174800,39798034,260,260,260,260,0
|
|
20240604,174700,39798034,260,260,260,260,0
|
|
20240604,174600,39798034,260,260,260,260,0
|
|
20240604,174500,39798034,260,260,260,260,0
|
|
20240604,174400,39798034,260,260,260,260,0
|
|
20240604,174300,39798034,260,260,260,260,0
|
|
20240604,174200,39798034,260,260,260,260,0
|
|
20240604,174100,39798034,260,260,260,260,0
|
|
20240604,174000,39798034,260,260,260,260,0
|
|
20240604,173900,39798034,260,260,260,260,0
|
|
20240604,173800,39798034,260,260,260,260,0
|
|
20240604,173700,39798034,260,260,260,260,0
|
|
20240604,173600,39798034,260,260,260,260,0
|
|
20240604,173500,39798034,260,260,260,260,0
|
|
20240604,173400,39798034,260,260,260,260,0
|
|
20240604,173300,39798034,260,260,260,260,0
|
|
20240604,173200,39798034,260,260,260,260,0
|
|
20240604,173100,39798034,260,260,260,260,0
|
|
20240604,173000,39798034,260,260,260,260,0
|
|
20240604,172900,39798034,260,260,260,260,0
|
|
20240604,172800,39798034,260,260,260,260,0
|
|
20240604,172700,39798034,260,260,260,260,0
|
|
20240604,172600,39798034,260,260,260,260,0
|
|
20240604,172500,39798034,260,260,260,260,0
|
|
20240604,172400,39798034,260,260,260,260,0
|
|
20240604,172300,39798034,260,260,260,260,1830
|
|
20240604,172200,39798034,260,260,260,260,0
|
|
20240604,172100,39798034,260,260,260,260,0
|
|
20240604,172000,39798034,260,260,260,260,0
|
|
20240604,171900,39798034,260,260,260,260,0
|
|
20240604,171800,39798034,260,260,260,260,0
|
|
20240604,171700,39798034,260,260,260,260,0
|
|
20240604,171600,39798034,260,260,260,260,0
|
|
20240604,171500,39798034,260,260,260,260,0
|
|
20240604,171400,39798034,260,260,260,260,0
|
|
20240604,171300,39798034,260,260,260,260,0
|
|
20240604,171200,39798034,260,260,260,260,0
|
|
20240604,171100,39798034,260,260,260,260,0
|
|
20240604,171000,39798034,260,260,260,260,0
|
|
20240604,170900,39798034,260,260,260,260,0
|
|
20240604,170800,39798034,260,260,260,260,0
|
|
20240604,170700,39798034,260,260,260,260,0
|
|
20240604,170600,39798034,260,260,260,260,0
|
|
20240604,170500,39798034,260,260,260,260,0
|
|
20240604,170400,39798034,260,260,260,260,0
|
|
20240604,170300,39798034,260,260,260,260,0
|
|
20240604,170200,39798034,260,260,260,260,0
|
|
20240604,170100,39798034,260,260,260,260,0
|
|
20240604,170000,39798034,260,260,260,260,0
|
|
20240604,165900,39798034,260,260,260,260,0
|
|
20240604,165800,39798034,260,260,260,260,0
|
|
20240604,165700,39798034,260,260,260,260,0
|
|
20240604,165600,39798034,260,260,260,260,0
|
|
20240604,165500,39798034,260,260,260,260,0
|
|
20240604,165400,39798034,260,260,260,260,0
|
|
20240604,165300,39798034,260,260,260,260,1830
|
|
20240604,165200,39798034,260,260,260,260,0
|
|
20240604,165100,39798034,260,260,260,260,0
|
|
20240604,165000,39798034,260,260,260,260,0
|
|
20240604,164900,39798034,260,260,260,260,0
|
|
20240604,164800,39798034,260,260,260,260,0
|
|
20240604,164700,39798034,260,260,260,260,0
|
|
20240604,164600,39798034,260,260,260,260,0
|
|
20240604,164500,39798034,260,260,260,260,0
|
|
20240604,164400,39798034,260,260,260,260,0
|
|
20240604,164300,39798034,260,260,260,260,0
|
|
20240604,164200,39798034,260,260,260,260,0
|
|
20240604,164100,39798034,260,260,260,260,0
|
|
20240604,164000,39798034,260,260,260,260,0
|
|
20240604,163900,39798034,260,260,260,260,0
|
|
20240604,163800,39798034,260,260,260,260,0
|
|
20240604,163700,39798034,260,260,260,260,0
|
|
20240604,163600,39798034,260,260,260,260,0
|
|
20240604,163500,39798034,260,260,260,260,0
|
|
20240604,163400,39798034,260,260,260,260,0
|
|
20240604,163300,39798034,260,260,260,260,0
|
|
20240604,163200,39798034,260,260,260,260,0
|
|
20240604,163100,39798034,260,260,260,260,0
|
|
20240604,163000,39798034,260,260,260,260,0
|
|
20240604,162900,39798034,260,260,260,260,0
|
|
20240604,162800,39798034,260,260,260,260,0
|
|
20240604,162700,39798034,260,260,260,260,0
|
|
20240604,162600,39798034,260,260,260,260,0
|
|
20240604,162500,39798034,260,260,260,260,0
|
|
20240604,162400,39798034,260,260,260,260,0
|
|
20240604,162300,39798034,260,260,260,260,1830
|
|
20240604,162200,39798034,260,260,260,260,0
|
|
20240604,162100,39798034,260,260,260,260,0
|
|
20240604,162000,39798034,260,260,260,260,0
|
|
20240604,161900,39798034,260,260,260,260,0
|
|
20240604,161800,39798034,260,260,260,260,0
|
|
20240604,161700,39798034,260,260,260,260,0
|
|
20240604,161600,39798034,260,260,260,260,0
|
|
20240604,161500,39798034,260,260,260,260,0
|
|
20240604,161400,39798034,260,260,260,260,0
|
|
20240604,161300,39798034,260,260,260,260,0
|
|
20240604,161200,39798034,260,260,260,260,0
|
|
20240604,161100,39798034,260,260,260,260,0
|
|
20240604,161000,39798034,260,260,260,260,0
|
|
20240604,160900,39798034,260,260,260,260,0
|
|
20240604,160800,39798034,260,260,260,260,0
|
|
20240604,160700,39798034,260,260,260,260,0
|
|
20240604,160600,39798034,260,260,260,260,0
|
|
20240604,160500,39798034,260,260,260,260,0
|
|
20240604,160400,39798034,260,260,260,260,0
|
|
20240604,160300,39798034,260,260,260,260,0
|
|
20240604,160200,39798034,260,260,260,260,0
|
|
20240604,160100,39798034,260,260,260,260,0
|
|
20240604,160000,39798034,260,260,260,260,0
|
|
20240604,155900,39798034,260,260,260,260,0
|
|
20240604,155800,39798034,260,260,260,260,0
|
|
20240604,155700,39798034,260,260,260,260,0
|
|
20240604,155600,39798034,260,260,260,260,0
|
|
20240604,155500,39798034,260,260,260,260,0
|
|
20240604,155400,39798034,260,260,260,260,0
|
|
20240604,155300,39798034,260,260,260,260,1830
|
|
20240604,155200,39798034,260,260,260,260,0
|
|
20240604,155100,39798034,260,260,260,260,0
|
|
20240604,155000,39798034,260,260,260,260,0
|
|
20240604,154900,39798034,260,260,260,260,0
|
|
20240604,154800,39798034,260,260,260,260,0
|
|
20240604,154700,39798034,260,260,260,260,0
|
|
20240604,154600,39798034,260,260,260,260,0
|
|
20240604,154500,39798034,260,260,260,260,0
|
|
20240604,154400,39798034,260,260,260,260,0
|
|
20240604,154300,39798034,260,260,260,260,0
|
|
20240604,154200,39798034,260,260,260,260,0
|
|
20240604,154100,39798034,260,260,260,260,0
|
|
20240604,154000,39798034,260,260,260,260,0
|
|
20240604,153900,39798034,260,260,260,260,0
|
|
20240604,153800,39798034,260,260,260,260,0
|
|
20240604,153700,39798034,260,260,260,260,0
|
|
20240604,153600,39798034,260,260,260,260,0
|
|
20240604,153500,39798034,260,260,260,260,0
|
|
20240604,153400,39798034,260,260,260,260,0
|
|
20240604,153300,39798034,260,260,260,260,0
|
|
20240604,153200,39798034,260,260,260,260,0
|
|
20240604,153100,39798034,260,260,260,260,0
|
|
20240604,153000,39798034,260,260,260,260,1830
|
|
20240604,152900,39322234,260,260,260,260,0
|
|
20240604,152800,39322234,260,260,260,260,0
|
|
20240604,152700,39322234,260,260,260,260,0
|
|
20240604,152600,39322234,260,260,260,260,0
|
|
20240604,152500,39322234,260,260,260,260,0
|
|
20240604,152400,39322234,260,260,260,260,0
|
|
20240604,152300,39322234,260,260,260,260,0
|
|
20240604,152200,39322234,260,260,260,260,0
|
|
20240604,152100,39322234,260,260,260,260,0
|
|
20240604,152000,39322234,260,260,260,260,0
|
|
20240604,151900,39322234,260,261,261,260,2998
|
|
20240604,151800,38542148,262,262,262,262,28
|
|
20240604,151700,38534812,262,261,262,261,130
|
|
20240604,151600,38500881,262,262,262,262,0
|
|
20240604,151500,38500881,262,262,262,262,0
|
|
20240604,151400,38500881,262,262,262,262,0
|
|
20240604,151300,38500881,262,262,262,262,2
|
|
20240604,151200,38500357,263,262,263,262,133
|
|
20240604,151100,38465508,262,262,263,262,202
|
|
20240604,151000,38412583,262,262,262,262,3008
|
|
20240604,150900,37624487,263,263,263,263,0
|
|
20240604,150800,37624487,263,263,263,263,0
|
|
20240604,150700,37624487,263,263,263,263,27
|
|
20240604,150600,37617386,263,263,263,263,132
|
|
20240604,150500,37582670,263,263,263,263,0
|
|
20240604,150400,37582670,263,263,263,263,0
|
|
20240604,150300,37582670,263,263,263,263,60
|
|
20240604,150200,37566890,262,262,262,262,10
|
|
20240604,150100,37564270,263,263,263,263,0
|
|
20240604,150000,37564270,263,263,263,263,1
|
|
20240604,145900,37564007,263,263,263,263,0
|
|
20240604,145800,37564007,263,263,263,263,0
|
|
20240604,145700,37564007,263,263,263,263,0
|
|
20240604,145600,37564007,263,263,263,263,0
|
|
20240604,145500,37564007,263,263,263,263,0
|
|
20240604,145400,37564007,263,263,263,263,0
|
|
20240604,145300,37564007,263,263,263,263,0
|
|
20240604,145200,37564007,263,263,263,263,0
|
|
20240604,145100,37564007,263,263,263,263,0
|
|
20240604,145000,37564007,263,263,263,263,0
|
|
20240604,144900,37564007,263,263,263,263,0
|
|
20240604,144800,37564007,263,263,263,263,0
|
|
20240604,144700,37564007,263,263,263,263,0
|
|
20240604,144600,37564007,263,263,263,263,0
|
|
20240604,144500,37564007,263,263,263,263,0
|
|
20240604,144400,37564007,263,263,263,263,0
|
|
20240604,144300,37564007,263,263,263,263,0
|
|
20240604,144200,37564007,263,263,263,263,5
|
|
20240604,144100,37562692,262,262,262,262,0
|
|
20240604,144000,37562692,262,262,262,262,0
|
|
20240604,143900,37562692,262,262,262,262,0
|
|
20240604,143800,37562692,262,262,262,262,0
|
|
20240604,143700,37562692,262,262,262,262,1569
|
|
20240604,143600,37151614,262,262,262,262,0
|
|
20240604,143500,37151614,262,262,262,262,0
|
|
20240604,143400,37151614,262,262,262,262,0
|
|
20240604,143300,37151614,262,262,262,262,0
|
|
20240604,143200,37151614,262,262,262,262,500
|
|
20240604,143100,37020614,262,262,262,262,50
|
|
20240604,143000,37007514,262,262,262,262,0
|
|
20240604,142900,37007514,262,262,262,262,0
|
|
20240604,142800,37007514,262,262,262,262,3
|
|
20240604,142700,37006728,262,262,262,262,5
|
|
20240604,142600,37005418,262,262,262,262,0
|
|
20240604,142500,37005418,262,262,262,262,1
|
|
20240604,142400,37005156,262,262,262,262,1
|
|
20240604,142300,37004894,262,262,262,262,0
|
|
20240604,142200,37004894,262,262,262,262,0
|
|
20240604,142100,37004894,262,262,262,262,40
|
|
20240604,142000,36994414,262,262,262,262,4037
|
|
20240604,141900,35936720,263,263,263,263,0
|
|
20240604,141800,35936720,263,263,263,263,1
|
|
20240604,141700,35936457,262,262,262,262,486
|
|
20240604,141600,35809125,263,263,263,263,0
|
|
20240604,141500,35809125,263,263,263,263,1180
|
|
20240604,141400,35498785,263,263,263,263,0
|
|
20240604,141300,35498785,263,263,263,263,0
|
|
20240604,141200,35498785,263,263,263,263,0
|
|
20240604,141100,35498785,263,263,263,263,0
|
|
20240604,141000,35498785,263,263,263,263,0
|
|
20240604,140900,35498785,263,263,263,263,0
|
|
20240604,140800,35498785,263,263,263,263,0
|
|
20240604,140700,35498785,263,263,263,263,0
|
|
20240604,140600,35498785,263,263,263,263,0
|
|
20240604,140500,35498785,263,263,263,263,3
|
|
20240604,140400,35497996,263,263,263,263,0
|
|
20240604,140300,35497996,263,263,263,263,0
|
|
20240604,140200,35497996,263,263,263,263,0
|
|
20240604,140100,35497996,263,263,263,263,0
|
|
20240604,140000,35497996,263,263,263,263,0
|
|
20240604,135900,35497996,263,263,263,263,0
|
|
20240604,135800,35497996,263,263,263,263,0
|
|
20240604,135700,35497996,263,263,263,263,0
|
|
20240604,135600,35497996,263,263,263,263,0
|
|
20240604,135500,35497996,263,263,263,263,0
|
|
20240604,135400,35497996,263,263,263,263,0
|
|
20240604,135300,35497996,263,263,263,263,0
|
|
20240604,135200,35497996,263,263,263,263,2
|
|
20240604,135100,35497470,263,263,263,263,0
|
|
20240604,135000,35497470,263,263,263,263,0
|
|
20240604,134900,35497470,263,262,263,262,6
|
|
20240604,134800,35495896,263,263,263,263,0
|
|
20240604,134700,35495896,263,263,263,263,0
|
|
20240604,134600,35495896,263,263,263,263,12
|
|
20240604,134500,35492740,263,263,263,263,0
|
|
20240604,134400,35492740,263,263,263,263,0
|
|
20240604,134300,35492740,263,263,263,263,0
|
|
20240604,134200,35492740,263,263,263,263,0
|
|
20240604,134100,35492740,263,263,263,263,0
|
|
20240604,134000,35492740,263,263,263,263,0
|
|
20240604,133900,35492740,263,263,263,263,0
|
|
20240604,133800,35492740,263,263,263,263,0
|
|
20240604,133700,35492740,263,263,263,263,500
|
|
20240604,133600,35361240,263,263,263,263,0
|
|
20240604,133500,35361240,263,263,263,263,0
|
|
20240604,133400,35361240,263,263,263,263,0
|
|
20240604,133300,35361240,263,263,263,263,0
|
|
20240604,133200,35361240,263,263,263,263,0
|
|
20240604,133100,35361240,263,263,263,263,191
|
|
20240604,133000,35311007,263,263,263,263,0
|
|
20240604,132900,35311007,263,263,263,263,0
|
|
20240604,132800,35311007,263,263,263,263,0
|
|
20240604,132700,35311007,263,263,263,263,0
|
|
20240604,132600,35311007,263,263,263,263,0
|
|
20240604,132500,35311007,263,263,263,263,0
|
|
20240604,132400,35311007,263,263,263,263,0
|
|
20240604,132300,35311007,263,263,263,263,4
|
|
20240604,132200,35309955,263,263,263,263,346
|
|
20240604,132100,35218957,262,262,262,262,1
|
|
20240604,132000,35218695,262,262,262,262,0
|
|
20240604,131900,35218695,262,262,262,262,0
|
|
20240604,131800,35218695,262,262,262,262,0
|
|
20240604,131700,35218695,262,262,262,262,0
|
|
20240604,131600,35218695,262,262,262,262,0
|
|
20240604,131500,35218695,262,262,262,262,0
|
|
20240604,131400,35218695,262,262,262,262,0
|
|
20240604,131300,35218695,262,262,262,262,0
|
|
20240604,131200,35218695,262,262,262,262,0
|
|
20240604,131100,35218695,262,262,262,262,25
|
|
20240604,131000,35212145,263,263,263,263,0
|
|
20240604,130900,35212145,263,263,263,263,0
|
|
20240604,130800,35212145,263,263,263,263,0
|
|
20240604,130700,35212145,263,263,263,263,0
|
|
20240604,130600,35212145,263,263,263,263,4
|
|
20240604,130500,35211093,263,263,263,263,182
|
|
20240604,130400,35163227,263,263,263,263,0
|
|
20240604,130300,35163227,263,263,263,263,1
|
|
20240604,130200,35162964,263,263,263,263,0
|
|
20240604,130100,35162964,263,263,263,263,0
|
|
20240604,130000,35162964,263,263,263,263,0
|
|
20240604,125900,35162964,263,263,263,263,0
|
|
20240604,125800,35162964,263,263,263,263,1
|
|
20240604,125700,35162701,263,263,263,263,0
|
|
20240604,125600,35162701,263,263,263,263,0
|
|
20240604,125500,35162701,263,263,263,263,2
|
|
20240604,125400,35162175,262,262,262,262,0
|
|
20240604,125300,35162175,262,262,262,262,0
|
|
20240604,125200,35162175,262,262,262,262,0
|
|
20240604,125100,35162175,262,262,262,262,0
|
|
20240604,125000,35162175,262,262,262,262,0
|
|
20240604,124900,35162175,262,262,262,262,0
|
|
20240604,124800,35162175,262,262,262,262,0
|
|
20240604,124700,35162175,262,262,262,262,0
|
|
20240604,124600,35162175,262,262,262,262,0
|
|
20240604,124500,35162175,262,262,262,262,0
|
|
20240604,124400,35162175,262,262,262,262,0
|
|
20240604,124300,35162175,262,262,262,262,0
|
|
20240604,124200,35162175,262,262,262,262,0
|
|
20240604,124100,35162175,262,262,262,262,0
|
|
20240604,124000,35162175,262,262,262,262,0
|
|
20240604,123900,35162175,262,262,262,262,41
|
|
20240604,123800,35151433,262,262,262,262,0
|
|
20240604,123700,35151433,262,262,262,262,41
|
|
20240604,123600,35140691,262,262,262,262,0
|
|
20240604,123500,35140691,262,262,262,262,0
|
|
20240604,123400,35140691,262,262,262,262,0
|
|
20240604,123300,35140691,262,262,262,262,0
|
|
20240604,123200,35140691,262,262,262,262,0
|
|
20240604,123100,35140691,262,262,262,262,381
|
|
20240604,123000,35040869,262,262,262,262,0
|
|
20240604,122900,35040869,262,262,262,262,0
|
|
20240604,122800,35040869,262,262,262,262,0
|
|
20240604,122700,35040869,262,262,262,262,0
|
|
20240604,122600,35040869,262,262,262,262,0
|
|
20240604,122500,35040869,262,262,262,262,500
|
|
20240604,122400,34909869,262,262,262,262,0
|
|
20240604,122300,34909869,262,262,262,262,0
|
|
20240604,122200,34909869,262,262,262,262,94
|
|
20240604,122100,34885241,263,263,263,263,0
|
|
20240604,122000,34885241,263,263,263,263,0
|
|
20240604,121900,34885241,263,263,263,263,1140
|
|
20240604,121800,34585421,263,263,263,263,0
|
|
20240604,121700,34585421,263,263,263,263,1000
|
|
20240604,121600,34322421,263,263,263,263,0
|
|
20240604,121500,34322421,263,263,263,263,0
|
|
20240604,121400,34322421,263,263,263,263,0
|
|
20240604,121300,34322421,263,263,263,263,0
|
|
20240604,121200,34322421,263,263,263,263,1
|
|
20240604,121100,34322158,263,263,263,263,0
|
|
20240604,121000,34322158,263,263,263,263,0
|
|
20240604,120900,34322158,263,263,263,263,0
|
|
20240604,120800,34322158,263,263,263,263,0
|
|
20240604,120700,34322158,263,263,263,263,0
|
|
20240604,120600,34322158,263,263,263,263,0
|
|
20240604,120500,34322158,263,263,263,263,0
|
|
20240604,120400,34322158,263,263,263,263,2403
|
|
20240604,120300,33690169,263,263,263,263,0
|
|
20240604,120200,33690169,263,263,263,263,0
|
|
20240604,120100,33690169,263,263,263,263,2
|
|
20240604,120000,33689643,263,263,263,263,0
|
|
20240604,115900,33689643,263,263,263,263,4
|
|
20240604,115800,33688591,262,262,262,262,0
|
|
20240604,115700,33688591,262,262,262,262,0
|
|
20240604,115600,33688591,262,262,262,262,0
|
|
20240604,115500,33688591,262,262,262,262,0
|
|
20240604,115400,33688591,262,262,262,262,0
|
|
20240604,115300,33688591,262,262,262,262,0
|
|
20240604,115200,33688591,262,262,262,262,7830
|
|
20240604,115100,31637131,262,262,262,262,325
|
|
20240604,115000,31551981,262,262,262,262,99
|
|
20240604,114900,31526043,261,261,261,261,0
|
|
20240604,114800,31526043,261,261,261,261,0
|
|
20240604,114700,31526043,261,261,261,261,0
|
|
20240604,114600,31526043,261,261,261,261,0
|
|
20240604,114500,31526043,261,261,261,261,7324
|
|
20240604,114400,29614479,261,261,261,261,4
|
|
20240604,114300,29613435,261,261,261,261,2
|
|
20240604,114200,29612913,260,260,260,260,0
|
|
20240604,114100,29612913,260,260,260,260,0
|
|
20240604,114000,29612913,260,260,260,260,1567
|
|
20240604,113900,29205493,261,261,261,261,0
|
|
20240604,113800,29205493,261,261,261,261,0
|
|
20240604,113700,29205493,261,261,261,261,0
|
|
20240604,113600,29205493,261,261,261,261,0
|
|
20240604,113500,29205493,261,261,261,261,1
|
|
20240604,113400,29205232,261,261,261,261,1
|
|
20240604,113300,29204971,260,260,260,260,0
|
|
20240604,113200,29204971,260,260,260,260,0
|
|
20240604,113100,29204971,260,260,260,260,0
|
|
20240604,113000,29204971,260,260,260,260,0
|
|
20240604,112900,29204971,260,260,260,260,802
|
|
20240604,112800,28996451,260,260,260,260,100
|
|
20240604,112700,28970451,261,261,261,261,0
|
|
20240604,112600,28970451,261,261,261,261,14
|
|
20240604,112500,28966797,261,261,261,261,111
|
|
20240604,112400,28937826,261,261,261,261,0
|
|
20240604,112300,28937826,261,261,261,261,0
|
|
20240604,112200,28937826,261,261,261,261,0
|
|
20240604,112100,28937826,261,259,261,259,14
|
|
20240604,112000,28934198,261,261,261,261,0
|
|
20240604,111900,28934198,261,261,261,261,5
|
|
20240604,111800,28932893,259,260,260,259,11599
|
|
20240604,111700,25928521,261,261,261,261,118
|
|
20240604,111600,25897723,261,261,261,261,19
|
|
20240604,111500,25892764,261,261,261,261,1
|
|
20240604,111400,25892503,261,261,261,261,0
|
|
20240604,111300,25892503,261,261,261,261,0
|
|
20240604,111200,25892503,261,261,261,261,3
|
|
20240604,111100,25891720,260,260,260,260,500
|
|
20240604,111000,25761720,259,259,259,259,0
|
|
20240604,110900,25761720,259,261,261,259,10827
|
|
20240604,110800,22957370,260,260,260,260,935
|
|
20240604,110700,22714270,260,260,260,260,0
|
|
20240604,110600,22714270,260,260,260,260,0
|
|
20240604,110500,22714270,260,260,260,260,0
|
|
20240604,110400,22714270,260,260,260,260,131
|
|
20240604,110300,22680210,260,260,260,260,938
|
|
20240604,110200,22436330,261,261,261,261,0
|
|
20240604,110100,22436330,261,261,261,261,0
|
|
20240604,110000,22436330,261,261,261,261,0
|
|
20240604,105900,22436330,261,261,261,260,758
|
|
20240604,105800,22239243,260,261,261,260,9
|
|
20240604,105700,22236895,261,261,261,261,78
|
|
20240604,105600,22216537,261,261,261,261,0
|
|
20240604,105500,22216537,261,261,261,261,0
|
|
20240604,105400,22216537,261,261,261,261,0
|
|
20240604,105300,22216537,261,261,261,261,0
|
|
20240604,105200,22216537,261,261,261,261,0
|
|
20240604,105100,22216537,261,261,261,261,1
|
|
20240604,105000,22216276,260,260,260,260,0
|
|
20240604,104900,22216276,260,260,260,260,0
|
|
20240604,104800,22216276,260,260,260,260,110
|
|
20240604,104700,22187676,260,260,260,260,0
|
|
20240604,104600,22187676,260,260,260,260,0
|
|
20240604,104500,22187676,260,260,260,260,0
|
|
20240604,104400,22187676,260,260,260,260,0
|
|
20240604,104300,22187676,260,260,260,260,0
|
|
20240604,104200,22187676,260,260,260,260,0
|
|
20240604,104100,22187676,260,261,261,260,8212
|
|
20240604,104000,20052350,261,261,261,261,0
|
|
20240604,103900,20052350,261,261,261,261,1
|
|
20240604,103800,20052089,261,261,261,261,2441
|
|
20240604,103700,19414988,261,261,261,261,0
|
|
20240604,103600,19414988,261,261,261,261,0
|
|
20240604,103500,19414988,261,261,261,261,4
|
|
20240604,103400,19413944,260,260,260,260,0
|
|
20240604,103300,19413944,260,260,260,260,0
|
|
20240604,103200,19413944,260,260,260,260,94
|
|
20240604,103100,19389504,260,260,260,260,1
|
|
20240604,103000,19389244,262,262,262,262,0
|
|
20240604,102900,19389244,262,262,262,262,0
|
|
20240604,102800,19389244,262,262,262,262,25
|
|
20240604,102700,19382694,262,262,262,262,0
|
|
20240604,102600,19382694,262,262,262,262,3
|
|
20240604,102500,19381908,262,262,262,262,0
|
|
20240604,102400,19381908,262,262,262,262,2
|
|
20240604,102300,19381384,260,260,260,260,0
|
|
20240604,102200,19381384,260,260,260,260,0
|
|
20240604,102100,19381384,260,260,260,260,5
|
|
20240604,102000,19380084,260,262,262,260,3025
|
|
20240604,101900,18593578,263,263,263,263,0
|
|
20240604,101800,18593578,263,260,263,260,42
|
|
20240604,101700,18582655,263,263,263,263,41
|
|
20240604,101600,18571872,263,263,263,263,0
|
|
20240604,101500,18571872,263,263,263,263,0
|
|
20240604,101400,18571872,263,263,263,263,20
|
|
20240604,101300,18566612,263,263,263,263,1
|
|
20240604,101200,18566349,263,263,263,263,100
|
|
20240604,101100,18540049,263,263,263,263,10
|
|
20240604,101000,18537419,263,263,263,263,0
|
|
20240604,100900,18537419,263,263,263,263,1
|
|
20240604,100800,18537156,262,261,262,260,1801
|
|
20240604,100700,18068031,261,261,261,261,0
|
|
20240604,100600,18068031,261,261,261,261,0
|
|
20240604,100500,18068031,261,261,261,261,1221
|
|
20240604,100400,17749350,263,263,263,263,0
|
|
20240604,100300,17749350,263,263,263,263,11
|
|
20240604,100200,17746457,263,263,263,263,10
|
|
20240604,100100,17743827,263,263,263,263,11
|
|
20240604,100000,17740934,263,263,263,263,0
|
|
20240604,095900,17740934,263,263,263,263,11
|
|
20240604,095800,17738041,263,263,263,263,16
|
|
20240604,095700,17733833,263,263,263,263,11
|
|
20240604,095600,17730940,261,261,261,261,32
|
|
20240604,095500,17722588,263,263,263,263,0
|
|
20240604,095400,17722588,263,261,263,261,337
|
|
20240604,095300,17634423,263,260,263,260,6682
|
|
20240604,095200,15895410,260,260,260,260,800
|
|
20240604,095100,15687410,261,261,261,261,28
|
|
20240604,095000,15680102,261,260,261,260,113
|
|
20240604,094900,15650699,261,261,261,261,6
|
|
20240604,094800,15649133,261,261,261,261,9879
|
|
20240604,094700,13070714,261,261,261,261,1180
|
|
20240604,094600,12762734,262,262,262,262,9
|
|
20240604,094500,12760376,263,263,263,263,0
|
|
20240604,094400,12760376,263,263,263,263,0
|
|
20240604,094300,12760376,263,263,263,263,0
|
|
20240604,094200,12760376,263,263,263,263,340
|
|
20240604,094100,12670956,263,263,263,263,0
|
|
20240604,094000,12670956,263,263,263,263,10
|
|
20240604,093900,12668326,261,264,264,261,1621
|
|
20240604,093800,12243736,264,264,264,264,3
|
|
20240604,093700,12242944,264,264,264,264,2
|
|
20240604,093600,12242416,264,264,264,264,0
|
|
20240604,093500,12242416,264,264,264,264,2
|
|
20240604,093400,12241888,264,264,264,264,8
|
|
20240604,093300,12239776,264,264,264,264,1180
|
|
20240604,093200,11928256,264,263,264,263,1130
|
|
20240604,093100,11630249,263,263,263,263,50
|
|
20240604,093000,11617099,264,264,264,264,1
|
|
20240604,092900,11616835,264,264,264,264,1
|
|
20240604,092800,11616571,264,264,264,264,69
|
|
20240604,092700,11598355,264,264,264,264,13
|
|
20240604,092600,11594923,261,264,264,261,10880
|
|
20240604,092500,8749768,263,264,264,263,1001
|
|
20240604,092400,8486504,264,263,264,263,6584
|
|
20240604,092300,6754911,263,263,263,263,6
|
|
20240604,092200,6753333,262,262,262,262,1482
|
|
20240604,092100,6365049,263,263,263,263,2
|
|
20240604,092000,6364523,263,263,263,261,181
|
|
20240604,091900,6317212,261,263,263,261,1004
|
|
20240604,091800,6055138,263,262,263,262,905
|
|
20240604,091700,5818023,263,263,264,263,142
|
|
20240604,091600,5780671,263,264,264,263,78
|
|
20240604,091500,5760152,264,264,264,264,18
|
|
20240604,091400,5755400,264,265,265,264,56
|
|
20240604,091300,5740615,265,265,265,265,1
|
|
20240604,091200,5740350,264,264,264,264,58
|
|
20240604,091100,5725038,265,265,265,265,32
|
|
20240604,091000,5716558,265,265,265,265,79
|
|
20240604,090900,5695623,265,266,266,262,4977
|
|
20240604,090800,4384958,266,266,266,266,82
|
|
20240604,090700,4363146,266,265,266,265,11097
|
|
20240604,090600,1413685,264,264,265,264,51
|
|
20240604,090500,1400218,265,265,265,265,1
|
|
20240604,090400,1399953,265,265,265,265,2
|
|
20240604,090300,1399423,263,263,263,263,0
|
|
20240604,090200,1399423,263,263,263,263,3161
|
|
20240604,090100,568080,264,264,264,264,8
|
|
20240604,090000,565968,264,264,264,262,2144
|