670 lines
29 KiB
CSV
670 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200700,93569002,994,994,994,994,853
|
|
20240604,200600,93569002,994,994,994,994,0
|
|
20240604,200500,93569002,994,994,994,994,0
|
|
20240604,200400,93569002,994,994,994,994,0
|
|
20240604,200300,93569002,994,994,994,994,0
|
|
20240604,200200,93569002,994,994,994,994,0
|
|
20240604,200100,93569002,994,994,994,994,0
|
|
20240604,200000,93569002,994,994,994,994,0
|
|
20240604,195900,93569002,994,994,994,994,0
|
|
20240604,195800,93569002,994,994,994,994,0
|
|
20240604,195700,93569002,994,994,994,994,0
|
|
20240604,195600,93569002,994,994,994,994,0
|
|
20240604,195500,93569002,994,994,994,994,0
|
|
20240604,195400,93569002,994,994,994,994,0
|
|
20240604,195300,93569002,994,994,994,994,0
|
|
20240604,195200,93569002,994,994,994,994,0
|
|
20240604,195100,93569002,994,994,994,994,0
|
|
20240604,195000,93569002,994,994,994,994,0
|
|
20240604,194900,93569002,994,994,994,994,0
|
|
20240604,194800,93569002,994,994,994,994,0
|
|
20240604,194700,93569002,994,994,994,994,0
|
|
20240604,194600,93569002,994,994,994,994,0
|
|
20240604,194500,93569002,994,994,994,994,0
|
|
20240604,194400,93569002,994,994,994,994,0
|
|
20240604,194300,93569002,994,994,994,994,0
|
|
20240604,194200,93569002,994,994,994,994,0
|
|
20240604,194100,93569002,994,994,994,994,0
|
|
20240604,194000,93569002,994,994,994,994,0
|
|
20240604,193900,93569002,994,994,994,994,0
|
|
20240604,193800,93569002,994,994,994,994,0
|
|
20240604,193700,93569002,994,994,994,994,853
|
|
20240604,193600,93569002,994,994,994,994,0
|
|
20240604,193500,93569002,994,994,994,994,0
|
|
20240604,193400,93569002,994,994,994,994,0
|
|
20240604,193300,93569002,994,994,994,994,0
|
|
20240604,193200,93569002,994,994,994,994,0
|
|
20240604,193100,93569002,994,994,994,994,0
|
|
20240604,193000,93569002,994,994,994,994,0
|
|
20240604,192900,93569002,994,994,994,994,0
|
|
20240604,192800,93569002,994,994,994,994,0
|
|
20240604,192700,93569002,994,994,994,994,0
|
|
20240604,192600,93569002,994,994,994,994,0
|
|
20240604,192500,93569002,994,994,994,994,0
|
|
20240604,192400,93569002,994,994,994,994,0
|
|
20240604,192300,93569002,994,994,994,994,0
|
|
20240604,192200,93569002,994,994,994,994,0
|
|
20240604,192100,93569002,994,994,994,994,0
|
|
20240604,192000,93569002,994,994,994,994,0
|
|
20240604,191900,93569002,994,994,994,994,0
|
|
20240604,191800,93569002,994,994,994,994,0
|
|
20240604,191700,93569002,994,994,994,994,0
|
|
20240604,191600,93569002,994,994,994,994,0
|
|
20240604,191500,93569002,994,994,994,994,0
|
|
20240604,191400,93569002,994,994,994,994,0
|
|
20240604,191300,93569002,994,994,994,994,0
|
|
20240604,191200,93569002,994,994,994,994,0
|
|
20240604,191100,93569002,994,994,994,994,0
|
|
20240604,191000,93569002,994,994,994,994,0
|
|
20240604,190900,93569002,994,994,994,994,0
|
|
20240604,190800,93569002,994,994,994,994,0
|
|
20240604,190700,93569002,994,994,994,994,853
|
|
20240604,190600,93569002,994,994,994,994,0
|
|
20240604,190500,93569002,994,994,994,994,0
|
|
20240604,190400,93569002,994,994,994,994,0
|
|
20240604,190300,93569002,994,994,994,994,0
|
|
20240604,190200,93569002,994,994,994,994,0
|
|
20240604,190100,93569002,994,994,994,994,0
|
|
20240604,190000,93569002,994,994,994,994,0
|
|
20240604,185900,93569002,994,994,994,994,0
|
|
20240604,185800,93569002,994,994,994,994,0
|
|
20240604,185700,93569002,994,994,994,994,0
|
|
20240604,185600,93569002,994,994,994,994,0
|
|
20240604,185500,93569002,994,994,994,994,0
|
|
20240604,185400,93569002,994,994,994,994,0
|
|
20240604,185300,93569002,994,994,994,994,0
|
|
20240604,185200,93569002,994,994,994,994,0
|
|
20240604,185100,93569002,994,994,994,994,0
|
|
20240604,185000,93569002,994,994,994,994,0
|
|
20240604,184900,93569002,994,994,994,994,0
|
|
20240604,184800,93569002,994,994,994,994,0
|
|
20240604,184700,93569002,994,994,994,994,0
|
|
20240604,184600,93569002,994,994,994,994,0
|
|
20240604,184500,93569002,994,994,994,994,0
|
|
20240604,184400,93569002,994,994,994,994,0
|
|
20240604,184300,93569002,994,994,994,994,0
|
|
20240604,184200,93569002,994,994,994,994,0
|
|
20240604,184100,93569002,994,994,994,994,0
|
|
20240604,184000,93569002,994,994,994,994,0
|
|
20240604,183900,93569002,994,994,994,994,0
|
|
20240604,183800,93569002,994,994,994,994,0
|
|
20240604,183700,93569002,994,994,994,994,853
|
|
20240604,183600,93569002,994,994,994,994,0
|
|
20240604,183500,93569002,994,994,994,994,0
|
|
20240604,183400,93569002,994,994,994,994,0
|
|
20240604,183300,93569002,994,994,994,994,0
|
|
20240604,183200,93569002,994,994,994,994,0
|
|
20240604,183100,93569002,994,994,994,994,0
|
|
20240604,183000,93569002,994,994,994,994,0
|
|
20240604,182900,93569002,994,994,994,994,0
|
|
20240604,182800,93569002,994,994,994,994,0
|
|
20240604,182700,93569002,994,994,994,994,0
|
|
20240604,182600,93569002,994,994,994,994,0
|
|
20240604,182500,93569002,994,994,994,994,0
|
|
20240604,182400,93569002,994,994,994,994,0
|
|
20240604,182300,93569002,994,994,994,994,0
|
|
20240604,182200,93569002,994,994,994,994,0
|
|
20240604,182100,93569002,994,994,994,994,0
|
|
20240604,182000,93569002,994,994,994,994,0
|
|
20240604,181900,93569002,994,994,994,994,0
|
|
20240604,181800,93569002,994,994,994,994,0
|
|
20240604,181700,93569002,994,994,994,994,0
|
|
20240604,181600,93569002,994,994,994,994,0
|
|
20240604,181500,93569002,994,994,994,994,0
|
|
20240604,181400,93569002,994,994,994,994,0
|
|
20240604,181300,93569002,994,994,994,994,0
|
|
20240604,181200,93569002,994,994,994,994,0
|
|
20240604,181100,93569002,994,994,994,994,0
|
|
20240604,181000,93569002,994,994,994,994,0
|
|
20240604,180900,93569002,994,994,994,994,0
|
|
20240604,180800,93569002,994,994,994,994,0
|
|
20240604,180700,93569002,994,994,994,994,853
|
|
20240604,180600,93569002,994,994,994,994,0
|
|
20240604,180500,93569002,994,994,994,994,0
|
|
20240604,180400,93569002,994,994,994,994,0
|
|
20240604,180300,93569002,994,994,994,994,0
|
|
20240604,180200,93569002,994,994,994,994,0
|
|
20240604,180100,93569002,994,994,994,994,0
|
|
20240604,180000,93569002,994,994,994,994,0
|
|
20240604,175900,93569002,994,994,994,994,0
|
|
20240604,175800,93569002,994,994,994,994,0
|
|
20240604,175700,93569002,994,994,994,994,0
|
|
20240604,175600,93569002,994,994,994,994,0
|
|
20240604,175500,93569002,994,994,994,994,0
|
|
20240604,175400,93569002,994,994,994,994,0
|
|
20240604,175300,93569002,994,994,994,994,0
|
|
20240604,175200,93569002,994,994,994,994,0
|
|
20240604,175100,93569002,994,994,994,994,0
|
|
20240604,175000,93569002,994,994,994,994,0
|
|
20240604,174900,93569002,994,994,994,994,0
|
|
20240604,174800,93569002,994,994,994,994,0
|
|
20240604,174700,93569002,994,994,994,994,0
|
|
20240604,174600,93569002,994,994,994,994,0
|
|
20240604,174500,93569002,994,994,994,994,0
|
|
20240604,174400,93569002,994,994,994,994,0
|
|
20240604,174300,93569002,994,994,994,994,0
|
|
20240604,174200,93569002,994,994,994,994,0
|
|
20240604,174100,93569002,994,994,994,994,0
|
|
20240604,174000,93569002,994,994,994,994,0
|
|
20240604,173900,93569002,994,994,994,994,0
|
|
20240604,173800,93569002,994,994,994,994,0
|
|
20240604,173700,93569002,994,994,994,994,853
|
|
20240604,173600,93569002,994,994,994,994,0
|
|
20240604,173500,93569002,994,994,994,994,0
|
|
20240604,173400,93569002,994,994,994,994,0
|
|
20240604,173300,93569002,994,994,994,994,0
|
|
20240604,173200,93569002,994,994,994,994,0
|
|
20240604,173100,93569002,994,994,994,994,0
|
|
20240604,173000,93569002,994,994,994,994,0
|
|
20240604,172900,93569002,994,994,994,994,0
|
|
20240604,172800,93569002,994,994,994,994,0
|
|
20240604,172700,93569002,994,994,994,994,0
|
|
20240604,172600,93569002,994,994,994,994,0
|
|
20240604,172500,93569002,994,994,994,994,0
|
|
20240604,172400,93569002,994,994,994,994,0
|
|
20240604,172300,93569002,994,994,994,994,0
|
|
20240604,172200,93569002,994,994,994,994,0
|
|
20240604,172100,93569002,994,994,994,994,0
|
|
20240604,172000,93569002,994,994,994,994,0
|
|
20240604,171900,93569002,994,994,994,994,0
|
|
20240604,171800,93569002,994,994,994,994,0
|
|
20240604,171700,93569002,994,994,994,994,0
|
|
20240604,171600,93569002,994,994,994,994,0
|
|
20240604,171500,93569002,994,994,994,994,0
|
|
20240604,171400,93569002,994,994,994,994,0
|
|
20240604,171300,93569002,994,994,994,994,0
|
|
20240604,171200,93569002,994,994,994,994,0
|
|
20240604,171100,93569002,994,994,994,994,0
|
|
20240604,171000,93569002,994,994,994,994,0
|
|
20240604,170900,93569002,994,994,994,994,0
|
|
20240604,170800,93569002,994,994,994,994,0
|
|
20240604,170700,93569002,994,994,994,994,853
|
|
20240604,170600,93569002,994,994,994,994,0
|
|
20240604,170500,93569002,994,994,994,994,0
|
|
20240604,170400,93569002,994,994,994,994,0
|
|
20240604,170300,93569002,994,994,994,994,0
|
|
20240604,170200,93569002,994,994,994,994,0
|
|
20240604,170100,93569002,994,994,994,994,0
|
|
20240604,170000,93569002,994,994,994,994,0
|
|
20240604,165900,93569002,994,994,994,994,0
|
|
20240604,165800,93569002,994,994,994,994,0
|
|
20240604,165700,93569002,994,994,994,994,0
|
|
20240604,165600,93569002,994,994,994,994,0
|
|
20240604,165500,93569002,994,994,994,994,0
|
|
20240604,165400,93569002,994,994,994,994,0
|
|
20240604,165300,93569002,994,994,994,994,0
|
|
20240604,165200,93569002,994,994,994,994,0
|
|
20240604,165100,93569002,994,994,994,994,0
|
|
20240604,165000,93569002,994,994,994,994,0
|
|
20240604,164900,93569002,994,994,994,994,0
|
|
20240604,164800,93569002,994,994,994,994,0
|
|
20240604,164700,93569002,994,994,994,994,0
|
|
20240604,164600,93569002,994,994,994,994,0
|
|
20240604,164500,93569002,994,994,994,994,0
|
|
20240604,164400,93569002,994,994,994,994,0
|
|
20240604,164300,93569002,994,994,994,994,0
|
|
20240604,164200,93569002,994,994,994,994,0
|
|
20240604,164100,93569002,994,994,994,994,0
|
|
20240604,164000,93569002,994,994,994,994,0
|
|
20240604,163900,93569002,994,994,994,994,0
|
|
20240604,163800,93569002,994,994,994,994,0
|
|
20240604,163700,93569002,994,994,994,994,853
|
|
20240604,163600,93569002,994,994,994,994,0
|
|
20240604,163500,93569002,994,994,994,994,0
|
|
20240604,163400,93569002,994,994,994,994,0
|
|
20240604,163300,93569002,994,994,994,994,0
|
|
20240604,163200,93569002,994,994,994,994,0
|
|
20240604,163100,93569002,994,994,994,994,0
|
|
20240604,163000,93569002,994,994,994,994,0
|
|
20240604,162900,93569002,994,994,994,994,0
|
|
20240604,162800,93569002,994,994,994,994,0
|
|
20240604,162700,93569002,994,994,994,994,0
|
|
20240604,162600,93569002,994,994,994,994,0
|
|
20240604,162500,93569002,994,994,994,994,0
|
|
20240604,162400,93569002,994,994,994,994,0
|
|
20240604,162300,93569002,994,994,994,994,0
|
|
20240604,162200,93569002,994,994,994,994,0
|
|
20240604,162100,93569002,994,994,994,994,0
|
|
20240604,162000,93569002,994,994,994,994,0
|
|
20240604,161900,93569002,994,994,994,994,0
|
|
20240604,161800,93569002,994,994,994,994,0
|
|
20240604,161700,93569002,994,994,994,994,0
|
|
20240604,161600,93569002,994,994,994,994,0
|
|
20240604,161500,93569002,994,994,994,994,0
|
|
20240604,161400,93569002,994,994,994,994,0
|
|
20240604,161300,93569002,994,994,994,994,0
|
|
20240604,161200,93569002,994,994,994,994,0
|
|
20240604,161100,93569002,994,994,994,994,0
|
|
20240604,161000,93569002,994,994,994,994,0
|
|
20240604,160900,93569002,994,994,994,994,0
|
|
20240604,160800,93569002,994,994,994,994,0
|
|
20240604,160700,93569002,994,994,994,994,853
|
|
20240604,160600,93569002,994,994,994,994,0
|
|
20240604,160500,93569002,994,994,994,994,0
|
|
20240604,160400,93569002,994,994,994,994,0
|
|
20240604,160300,93569002,994,994,994,994,0
|
|
20240604,160200,93569002,994,994,994,994,0
|
|
20240604,160100,93569002,994,994,994,994,0
|
|
20240604,160000,93569002,994,994,994,994,0
|
|
20240604,155900,93569002,994,994,994,994,0
|
|
20240604,155800,93569002,994,994,994,994,0
|
|
20240604,155700,93569002,994,994,994,994,0
|
|
20240604,155600,93569002,994,994,994,994,0
|
|
20240604,155500,93569002,994,994,994,994,0
|
|
20240604,155400,93569002,994,994,994,994,0
|
|
20240604,155300,93569002,994,994,994,994,0
|
|
20240604,155200,93569002,994,994,994,994,0
|
|
20240604,155100,93569002,994,994,994,994,0
|
|
20240604,155000,93569002,994,994,994,994,0
|
|
20240604,154900,93569002,994,994,994,994,0
|
|
20240604,154800,93569002,994,994,994,994,0
|
|
20240604,154700,93569002,994,994,994,994,0
|
|
20240604,154600,93569002,994,994,994,994,0
|
|
20240604,154500,93569002,994,994,994,994,0
|
|
20240604,154400,93569002,994,994,994,994,0
|
|
20240604,154300,93569002,994,994,994,994,0
|
|
20240604,154200,93569002,994,994,994,994,0
|
|
20240604,154100,93569002,994,994,994,994,0
|
|
20240604,154000,93569002,994,994,994,994,0
|
|
20240604,153900,93569002,994,994,994,994,0
|
|
20240604,153800,93569002,994,994,994,994,0
|
|
20240604,153700,93569002,994,994,994,994,853
|
|
20240604,153600,93569002,994,994,994,994,0
|
|
20240604,153500,93569002,994,994,994,994,0
|
|
20240604,153400,93569002,994,994,994,994,0
|
|
20240604,153300,93569002,994,994,994,994,0
|
|
20240604,153200,93569002,994,994,994,994,0
|
|
20240604,153100,93569002,994,994,994,994,0
|
|
20240604,153000,93569002,994,994,994,994,853
|
|
20240604,152900,92721120,995,995,995,995,0
|
|
20240604,152800,92721120,995,995,995,995,0
|
|
20240604,152700,92721120,995,995,995,995,0
|
|
20240604,152600,92721120,995,995,995,995,0
|
|
20240604,152500,92721120,995,995,995,995,0
|
|
20240604,152400,92721120,995,995,995,995,0
|
|
20240604,152300,92721120,995,995,995,995,0
|
|
20240604,152200,92721120,995,995,995,995,0
|
|
20240604,152100,92721120,995,995,995,995,0
|
|
20240604,152000,92721120,995,995,995,995,0
|
|
20240604,151900,92721120,995,995,995,995,19
|
|
20240604,151800,92702215,994,994,995,994,47
|
|
20240604,151700,92655494,995,993,995,993,61
|
|
20240604,151600,92594915,995,994,995,994,22
|
|
20240604,151500,92573044,995,993,995,993,142
|
|
20240604,151400,92432034,995,993,995,993,323
|
|
20240604,151300,92111291,993,995,995,993,142
|
|
20240604,151200,91970085,995,995,995,995,0
|
|
20240604,151100,91970085,995,994,995,994,64
|
|
20240604,151000,91906465,994,994,994,994,2
|
|
20240604,150900,91904477,995,995,995,995,0
|
|
20240604,150800,91904477,995,995,995,995,0
|
|
20240604,150700,91904477,995,995,995,995,0
|
|
20240604,150600,91904477,995,995,995,995,0
|
|
20240604,150500,91904477,995,994,995,994,526
|
|
20240604,150400,91381631,995,995,995,995,0
|
|
20240604,150300,91381631,995,993,995,993,40
|
|
20240604,150200,91341907,995,995,995,995,113
|
|
20240604,150100,91229472,995,995,995,995,100
|
|
20240604,150000,91129972,996,996,996,996,0
|
|
20240604,145900,91129972,996,993,996,993,215
|
|
20240604,145800,90916468,993,994,994,993,2088
|
|
20240604,145700,88843043,996,996,996,996,0
|
|
20240604,145600,88843043,996,996,996,996,0
|
|
20240604,145500,88843043,996,996,996,996,0
|
|
20240604,145400,88843043,996,996,996,996,0
|
|
20240604,145300,88843043,996,996,996,996,111
|
|
20240604,145200,88732487,996,996,996,996,0
|
|
20240604,145100,88732487,996,996,996,996,0
|
|
20240604,145000,88732487,996,994,996,994,29
|
|
20240604,144900,88703654,994,994,994,994,0
|
|
20240604,144800,88703654,994,994,994,994,0
|
|
20240604,144700,88703654,994,994,994,994,0
|
|
20240604,144600,88703654,994,994,994,994,6
|
|
20240604,144500,88697690,994,994,994,994,0
|
|
20240604,144400,88697690,994,994,994,994,0
|
|
20240604,144300,88697690,994,994,994,994,0
|
|
20240604,144200,88697690,994,994,994,994,0
|
|
20240604,144100,88697690,994,994,994,994,5
|
|
20240604,144000,88692720,994,994,994,994,5
|
|
20240604,143900,88687750,994,996,996,994,2970
|
|
20240604,143800,85735493,996,996,996,996,0
|
|
20240604,143700,85735493,996,996,996,996,0
|
|
20240604,143600,85735493,996,996,996,996,10
|
|
20240604,143500,85725533,996,996,996,996,0
|
|
20240604,143400,85725533,996,996,996,996,0
|
|
20240604,143300,85725533,996,996,996,996,0
|
|
20240604,143200,85725533,996,996,996,996,0
|
|
20240604,143100,85725533,996,996,996,996,0
|
|
20240604,143000,85725533,996,996,996,996,0
|
|
20240604,142900,85725533,996,996,996,996,0
|
|
20240604,142800,85725533,996,996,996,996,0
|
|
20240604,142700,85725533,996,996,996,996,0
|
|
20240604,142600,85725533,996,996,996,996,0
|
|
20240604,142500,85725533,996,996,996,996,0
|
|
20240604,142400,85725533,996,996,996,996,50
|
|
20240604,142300,85675733,996,996,996,996,0
|
|
20240604,142200,85675733,996,996,996,995,58
|
|
20240604,142100,85617970,996,996,996,996,0
|
|
20240604,142000,85617970,996,996,996,996,5
|
|
20240604,141900,85612990,996,996,996,996,0
|
|
20240604,141800,85612990,996,996,996,996,0
|
|
20240604,141700,85612990,996,996,996,996,0
|
|
20240604,141600,85612990,996,996,996,996,0
|
|
20240604,141500,85612990,996,996,996,996,23
|
|
20240604,141400,85590082,996,996,996,996,1000
|
|
20240604,141300,84594082,996,996,996,996,0
|
|
20240604,141200,84594082,996,996,996,996,0
|
|
20240604,141100,84594082,996,994,996,994,1003
|
|
20240604,141000,83597094,996,996,996,996,2
|
|
20240604,140900,83595102,995,995,995,995,32
|
|
20240604,140800,83563262,996,996,996,996,0
|
|
20240604,140700,83563262,996,996,996,996,0
|
|
20240604,140600,83563262,996,996,996,996,300
|
|
20240604,140500,83264462,996,996,996,996,0
|
|
20240604,140400,83264462,996,996,996,996,0
|
|
20240604,140300,83264462,996,996,996,996,0
|
|
20240604,140200,83264462,996,996,996,996,100
|
|
20240604,140100,83164862,996,996,996,996,0
|
|
20240604,140000,83164862,996,996,996,996,0
|
|
20240604,135900,83164862,996,996,996,996,3
|
|
20240604,135800,83161874,996,996,996,996,0
|
|
20240604,135700,83161874,996,996,996,996,0
|
|
20240604,135600,83161874,996,995,996,995,43
|
|
20240604,135500,83119086,998,997,998,997,5
|
|
20240604,135400,83114099,998,996,998,996,611
|
|
20240604,135300,82504947,996,996,996,996,0
|
|
20240604,135200,82504947,996,996,996,996,38
|
|
20240604,135100,82467099,995,995,995,995,4060
|
|
20240604,135000,78427399,995,995,995,995,51
|
|
20240604,134900,78376654,995,995,995,995,0
|
|
20240604,134800,78376654,995,995,995,995,0
|
|
20240604,134700,78376654,995,993,995,993,147
|
|
20240604,134600,78230677,995,995,995,995,0
|
|
20240604,134500,78230677,995,995,995,995,0
|
|
20240604,134400,78230677,995,994,995,994,26
|
|
20240604,134300,78204830,995,995,995,995,0
|
|
20240604,134200,78204830,995,995,995,995,0
|
|
20240604,134100,78204830,995,995,995,995,100
|
|
20240604,134000,78105330,995,995,995,994,313
|
|
20240604,133900,77793896,995,995,995,995,0
|
|
20240604,133800,77793896,995,995,995,995,430
|
|
20240604,133700,77366046,995,995,995,995,250
|
|
20240604,133600,77117296,995,993,995,993,1501
|
|
20240604,133500,75625508,993,993,993,993,1
|
|
20240604,133400,75624515,993,993,993,993,100
|
|
20240604,133300,75525215,993,993,993,993,0
|
|
20240604,133200,75525215,993,993,993,993,7
|
|
20240604,133100,75518264,993,993,993,993,0
|
|
20240604,133000,75518264,993,993,993,993,0
|
|
20240604,132900,75518264,993,993,993,993,220
|
|
20240604,132800,75299804,993,992,993,992,21
|
|
20240604,132700,75278969,994,994,994,991,1504
|
|
20240604,132600,73788494,994,994,994,994,0
|
|
20240604,132500,73788494,994,994,994,994,26
|
|
20240604,132400,73762650,994,994,994,994,0
|
|
20240604,132300,73762650,994,994,994,992,53
|
|
20240604,132200,73709970,994,994,994,994,0
|
|
20240604,132100,73709970,994,992,994,992,27
|
|
20240604,132000,73683182,992,992,992,992,34
|
|
20240604,131900,73649454,994,994,994,994,2
|
|
20240604,131800,73647466,992,992,992,992,20
|
|
20240604,131700,73627626,994,994,994,994,0
|
|
20240604,131600,73627626,994,992,994,992,310
|
|
20240604,131500,73320102,992,992,992,992,669
|
|
20240604,131400,72656454,994,994,994,994,55
|
|
20240604,131300,72601784,994,994,994,994,50
|
|
20240604,131200,72552084,995,995,995,995,0
|
|
20240604,131100,72552084,995,995,995,995,0
|
|
20240604,131000,72552084,995,995,995,995,0
|
|
20240604,130900,72552084,995,995,995,995,0
|
|
20240604,130800,72552084,995,993,995,993,4
|
|
20240604,130700,72548108,992,992,992,992,2000
|
|
20240604,130600,70564108,996,996,996,996,0
|
|
20240604,130500,70564108,996,996,996,996,0
|
|
20240604,130400,70564108,996,996,996,996,0
|
|
20240604,130300,70564108,996,993,996,993,88
|
|
20240604,130200,70476718,996,996,996,996,0
|
|
20240604,130100,70476718,996,996,996,996,0
|
|
20240604,130000,70476718,996,996,996,996,8
|
|
20240604,125900,70468750,996,996,996,996,0
|
|
20240604,125800,70468750,996,996,996,996,0
|
|
20240604,125700,70468750,996,996,996,996,0
|
|
20240604,125600,70468750,996,996,996,996,0
|
|
20240604,125500,70468750,996,996,996,996,2
|
|
20240604,125400,70466758,996,996,996,996,0
|
|
20240604,125300,70466758,996,996,996,996,0
|
|
20240604,125200,70466758,996,996,996,996,2
|
|
20240604,125100,70464766,991,994,994,991,9612
|
|
20240604,125000,60926172,997,997,997,997,0
|
|
20240604,124900,60926172,997,997,997,997,0
|
|
20240604,124800,60926172,997,997,997,997,0
|
|
20240604,124700,60926172,997,997,997,997,2
|
|
20240604,124600,60924178,995,995,995,995,26
|
|
20240604,124500,60898308,997,997,997,997,0
|
|
20240604,124400,60898308,997,997,997,997,0
|
|
20240604,124300,60898308,997,997,997,997,30
|
|
20240604,124200,60868398,997,997,997,997,0
|
|
20240604,124100,60868398,997,997,997,997,0
|
|
20240604,124000,60868398,997,997,997,997,0
|
|
20240604,123900,60868398,997,997,997,997,0
|
|
20240604,123800,60868398,997,997,997,997,0
|
|
20240604,123700,60868398,997,994,997,994,118
|
|
20240604,123600,60751100,995,994,997,993,234
|
|
20240604,123500,60518504,997,995,997,993,5002
|
|
20240604,123400,55548090,996,997,997,996,4
|
|
20240604,123300,55544104,995,995,995,995,43
|
|
20240604,123200,55501319,997,997,997,997,0
|
|
20240604,123100,55501319,997,997,997,997,0
|
|
20240604,123000,55501319,997,997,997,997,8
|
|
20240604,122900,55493343,997,997,997,997,2
|
|
20240604,122800,55491349,995,995,995,995,0
|
|
20240604,122700,55491349,995,995,995,995,2000
|
|
20240604,122600,53501349,997,997,997,997,15
|
|
20240604,122500,53486394,997,997,997,997,0
|
|
20240604,122400,53486394,997,997,997,997,0
|
|
20240604,122300,53486394,997,996,997,995,986
|
|
20240604,122200,52505207,996,996,996,996,200
|
|
20240604,122100,52306007,996,996,996,996,1227
|
|
20240604,122000,51083915,997,997,997,997,0
|
|
20240604,121900,51083915,997,997,997,997,0
|
|
20240604,121800,51083915,997,997,997,997,50
|
|
20240604,121700,51034065,997,997,997,997,0
|
|
20240604,121600,51034065,997,997,997,997,0
|
|
20240604,121500,51034065,997,997,997,997,0
|
|
20240604,121400,51034065,997,997,997,997,0
|
|
20240604,121300,51034065,997,997,997,997,0
|
|
20240604,121200,51034065,997,997,997,997,0
|
|
20240604,121100,51034065,997,997,997,997,0
|
|
20240604,121000,51034065,997,997,997,997,0
|
|
20240604,120900,51034065,997,997,997,997,2
|
|
20240604,120800,51032071,996,996,996,996,100
|
|
20240604,120700,50932471,997,997,997,997,0
|
|
20240604,120600,50932471,997,997,997,997,0
|
|
20240604,120500,50932471,997,997,997,997,300
|
|
20240604,120400,50633371,997,997,997,997,0
|
|
20240604,120300,50633371,997,997,997,997,0
|
|
20240604,120200,50633371,997,997,997,997,0
|
|
20240604,120100,50633371,997,997,997,997,0
|
|
20240604,120000,50633371,997,997,997,997,18
|
|
20240604,115900,50615425,996,996,996,996,200
|
|
20240604,115800,50416225,997,997,997,997,0
|
|
20240604,115700,50416225,997,997,997,997,0
|
|
20240604,115600,50416225,997,997,997,997,0
|
|
20240604,115500,50416225,997,997,997,997,0
|
|
20240604,115400,50416225,997,997,997,997,0
|
|
20240604,115300,50416225,997,996,997,996,4
|
|
20240604,115200,50412239,997,997,997,996,12
|
|
20240604,115100,50400282,996,996,996,996,25
|
|
20240604,115000,50375382,998,998,998,998,0
|
|
20240604,114900,50375382,998,998,998,998,0
|
|
20240604,114800,50375382,998,998,998,998,0
|
|
20240604,114700,50375382,998,998,998,998,0
|
|
20240604,114600,50375382,998,998,998,998,0
|
|
20240604,114500,50375382,998,998,998,998,0
|
|
20240604,114400,50375382,998,998,998,998,0
|
|
20240604,114300,50375382,998,998,998,998,0
|
|
20240604,114200,50375382,998,998,998,998,0
|
|
20240604,114100,50375382,998,998,998,998,2
|
|
20240604,114000,50373386,994,999,999,994,5024
|
|
20240604,113900,45374212,999,999,999,999,2
|
|
20240604,113800,45372214,996,996,996,996,0
|
|
20240604,113700,45372214,996,996,996,996,0
|
|
20240604,113600,45372214,996,999,999,996,2
|
|
20240604,113500,45370219,999,997,999,997,19
|
|
20240604,113400,45351272,999,999,999,999,1
|
|
20240604,113300,45350273,999,999,999,999,0
|
|
20240604,113200,45350273,999,999,999,999,0
|
|
20240604,113100,45350273,999,999,999,999,0
|
|
20240604,113000,45350273,999,999,999,999,0
|
|
20240604,112900,45350273,999,998,999,996,5002
|
|
20240604,112800,40366292,999,999,999,999,0
|
|
20240604,112700,40366292,999,999,999,999,0
|
|
20240604,112600,40366292,999,999,999,999,1
|
|
20240604,112500,40365293,997,997,997,997,0
|
|
20240604,112400,40365293,997,997,997,997,1
|
|
20240604,112300,40364296,999,998,999,998,14
|
|
20240604,112200,40350322,999,999,999,999,2
|
|
20240604,112100,40348324,997,999,999,997,327
|
|
20240604,112000,40022177,999,999,999,999,0
|
|
20240604,111900,40022177,999,999,999,999,10
|
|
20240604,111800,40012187,999,999,999,999,50
|
|
20240604,111700,39962237,999,999,999,999,0
|
|
20240604,111600,39962237,999,999,999,999,2
|
|
20240604,111500,39960239,997,997,997,997,0
|
|
20240604,111400,39960239,997,997,997,997,200
|
|
20240604,111300,39760839,1000,1000,1000,1000,0
|
|
20240604,111200,39760839,1000,1000,1000,1000,0
|
|
20240604,111100,39760839,1000,1000,1000,1000,0
|
|
20240604,111000,39760839,1000,1000,1000,1000,0
|
|
20240604,110900,39760839,1000,1000,1000,1000,0
|
|
20240604,110800,39760839,1000,1000,1000,1000,0
|
|
20240604,110700,39760839,1000,1000,1000,1000,0
|
|
20240604,110600,39760839,1000,999,1000,999,300
|
|
20240604,110500,39460879,1000,1000,1000,1000,0
|
|
20240604,110400,39460879,1000,1000,1000,1000,0
|
|
20240604,110300,39460879,1000,998,1000,998,4055
|
|
20240604,110200,35411992,998,998,998,998,0
|
|
20240604,110100,35411992,998,998,998,998,0
|
|
20240604,110000,35411992,998,998,998,998,174
|
|
20240604,105900,35238340,999,999,999,999,21
|
|
20240604,105800,35217361,999,999,999,999,0
|
|
20240604,105700,35217361,999,999,999,999,0
|
|
20240604,105600,35217361,999,999,999,999,5
|
|
20240604,105500,35212366,999,999,999,999,21
|
|
20240604,105400,35191387,999,999,999,999,0
|
|
20240604,105300,35191387,999,999,999,999,0
|
|
20240604,105200,35191387,999,999,999,999,9
|
|
20240604,105100,35182396,999,999,999,999,21
|
|
20240604,105000,35161417,999,999,999,999,21
|
|
20240604,104900,35140438,999,999,999,999,0
|
|
20240604,104800,35140438,999,999,999,999,0
|
|
20240604,104700,35140438,999,999,999,999,21
|
|
20240604,104600,35119459,999,999,999,999,0
|
|
20240604,104500,35119459,999,999,999,999,0
|
|
20240604,104400,35119459,999,999,999,999,0
|
|
20240604,104300,35119459,999,999,999,999,21
|
|
20240604,104200,35098480,999,999,999,999,0
|
|
20240604,104100,35098480,999,999,999,999,100
|
|
20240604,104000,34998580,999,999,999,999,26
|
|
20240604,103900,34972606,999,999,999,999,0
|
|
20240604,103800,34972606,999,999,999,999,0
|
|
20240604,103700,34972606,999,999,999,999,0
|
|
20240604,103600,34972606,999,999,999,999,0
|
|
20240604,103500,34972606,999,999,999,999,31
|
|
20240604,103400,34941637,999,999,999,999,0
|
|
20240604,103300,34941637,999,999,999,999,0
|
|
20240604,103200,34941637,999,999,999,999,0
|
|
20240604,103100,34941637,999,999,999,999,0
|
|
20240604,103000,34941637,999,999,999,999,0
|
|
20240604,102900,34941637,999,999,999,999,71
|
|
20240604,102800,34870708,999,999,999,999,1
|
|
20240604,102700,34869709,999,999,999,999,0
|
|
20240604,102600,34869709,999,999,999,999,0
|
|
20240604,102500,34869709,999,999,999,999,0
|
|
20240604,102400,34869709,999,999,999,999,0
|
|
20240604,102300,34869709,999,999,999,999,0
|
|
20240604,102200,34869709,999,999,999,999,0
|
|
20240604,102100,34869709,999,999,999,999,0
|
|
20240604,102000,34869709,999,999,999,999,50
|
|
20240604,101900,34819759,999,999,999,999,0
|
|
20240604,101800,34819759,999,999,999,999,1
|
|
20240604,101700,34818760,999,999,999,999,0
|
|
20240604,101600,34818760,999,999,999,999,701
|
|
20240604,101500,34118461,999,999,999,999,0
|
|
20240604,101400,34118461,999,999,999,999,35
|
|
20240604,101300,34083496,999,999,999,999,1
|
|
20240604,101200,34082497,999,999,999,999,0
|
|
20240604,101100,34082497,999,999,999,999,0
|
|
20240604,101000,34082497,999,999,999,999,0
|
|
20240604,100900,34082497,999,999,999,999,0
|
|
20240604,100800,34082497,999,999,999,999,0
|
|
20240604,100700,34082497,999,999,999,999,0
|
|
20240604,100600,34082497,999,999,999,999,0
|
|
20240604,100500,34082497,999,996,999,996,284
|
|
20240604,100400,33799627,996,997,997,996,1350
|
|
20240604,100300,32454787,999,999,999,999,0
|
|
20240604,100200,32454787,999,999,999,999,11
|
|
20240604,100100,32443798,999,999,999,999,2
|
|
20240604,100000,32441800,996,997,997,996,2200
|
|
20240604,095900,30250225,999,999,999,999,2
|
|
20240604,095800,30248227,999,999,999,998,3026
|
|
20240604,095700,27228253,999,999,999,999,11
|
|
20240604,095600,27217264,999,998,999,998,1504
|
|
20240604,095500,25716269,999,999,999,999,21
|
|
20240604,095400,25695290,999,999,999,999,0
|
|
20240604,095300,25695290,999,999,999,999,54
|
|
20240604,095200,25641344,999,999,999,999,1
|
|
20240604,095100,25640345,999,999,999,999,2
|
|
20240604,095000,25638347,998,998,998,998,14
|
|
20240604,094900,25624375,999,999,999,999,4
|
|
20240604,094800,25620379,999,999,999,999,20
|
|
20240604,094700,25600399,999,999,999,999,0
|
|
20240604,094600,25600399,999,999,999,999,2
|
|
20240604,094500,25598401,998,998,998,998,2
|
|
20240604,094400,25596405,1000,1000,1000,1000,0
|
|
20240604,094300,25596405,1000,1000,1000,1000,0
|
|
20240604,094200,25596405,1000,1000,1000,1000,0
|
|
20240604,094100,25596405,1000,1000,1000,1000,0
|
|
20240604,094000,25596405,1000,1000,1000,1000,0
|
|
20240604,093900,25596405,1000,1000,1000,1000,0
|
|
20240604,093800,25596405,1000,998,1000,998,47
|
|
20240604,093700,25549495,999,999,999,999,80
|
|
20240604,093600,25469575,1000,1000,1000,1000,500
|
|
20240604,093500,24969575,1000,1000,1000,1000,0
|
|
20240604,093400,24969575,1000,1000,1000,1000,0
|
|
20240604,093300,24969575,1000,1000,1000,1000,0
|
|
20240604,093200,24969575,1000,1000,1000,1000,50
|
|
20240604,093100,24919575,1000,1000,1000,1000,2
|
|
20240604,093000,24917575,1000,1000,1000,1000,2
|
|
20240604,092900,24915575,998,998,998,998,0
|
|
20240604,092800,24915575,998,999,999,998,1000
|
|
20240604,092700,23917332,1000,1000,1000,1000,0
|
|
20240604,092600,23917332,1000,1000,1000,1000,2777
|
|
20240604,092500,21140332,1000,1000,1000,1000,0
|
|
20240604,092400,21140332,1000,999,1000,999,4
|
|
20240604,092300,21136334,999,1000,1000,999,119
|
|
20240604,092200,21017432,1000,1000,1000,1000,168
|
|
20240604,092100,20849432,1000,1000,1000,1000,21
|
|
20240604,092000,20828432,1000,1000,1000,1000,0
|
|
20240604,091900,20828432,1000,1000,1000,1000,150
|
|
20240604,091800,20678432,1000,1000,1000,1000,1
|
|
20240604,091700,20677432,1000,1000,1000,1000,21
|
|
20240604,091600,20656432,1000,1000,1000,1000,0
|
|
20240604,091500,20656432,1000,1000,1000,1000,21
|
|
20240604,091400,20635432,1000,1000,1000,1000,8000
|
|
20240604,091300,12635432,1000,1000,1000,1000,10021
|
|
20240604,091200,2614432,1000,1000,1000,1000,0
|
|
20240604,091100,2614432,1000,1000,1000,1000,0
|
|
20240604,091000,2614432,1000,1000,1000,1000,0
|
|
20240604,090900,2614432,1000,1000,1000,1000,42
|
|
20240604,090800,2572432,999,999,999,999,49
|
|
20240604,090700,2523481,999,999,999,999,1
|
|
20240604,090600,2522482,999,999,999,999,0
|
|
20240604,090500,2522482,999,1000,1000,999,2136
|
|
20240604,090400,388616,999,999,1000,999,54
|
|
20240604,090300,334668,1000,999,1000,999,4
|
|
20240604,090200,330671,1000,1000,1000,1000,0
|
|
20240604,090100,330671,1000,1000,1000,1000,2
|
|
20240604,090000,328671,999,999,999,999,329
|