629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192600,97713739,363,363,363,363,1702
|
|
20240607,192500,97713739,363,363,363,363,0
|
|
20240607,192400,97713739,363,363,363,363,0
|
|
20240607,192300,97713739,363,363,363,363,0
|
|
20240607,192200,97713739,363,363,363,363,0
|
|
20240607,192100,97713739,363,363,363,363,0
|
|
20240607,192000,97713739,363,363,363,363,0
|
|
20240607,191900,97713739,363,363,363,363,0
|
|
20240607,191800,97713739,363,363,363,363,0
|
|
20240607,191700,97713739,363,363,363,363,0
|
|
20240607,191600,97713739,363,363,363,363,0
|
|
20240607,191500,97713739,363,363,363,363,0
|
|
20240607,191400,97713739,363,363,363,363,0
|
|
20240607,191300,97713739,363,363,363,363,0
|
|
20240607,191200,97713739,363,363,363,363,0
|
|
20240607,191100,97713739,363,363,363,363,0
|
|
20240607,191000,97713739,363,363,363,363,0
|
|
20240607,190900,97713739,363,363,363,363,0
|
|
20240607,190800,97713739,363,363,363,363,0
|
|
20240607,190700,97713739,363,363,363,363,0
|
|
20240607,190600,97713739,363,363,363,363,0
|
|
20240607,190500,97713739,363,363,363,363,0
|
|
20240607,190400,97713739,363,363,363,363,0
|
|
20240607,190300,97713739,363,363,363,363,0
|
|
20240607,190200,97713739,363,363,363,363,0
|
|
20240607,190100,97713739,363,363,363,363,0
|
|
20240607,190000,97713739,363,363,363,363,0
|
|
20240607,185900,97713739,363,363,363,363,0
|
|
20240607,185800,97713739,363,363,363,363,0
|
|
20240607,185700,97713739,363,363,363,363,0
|
|
20240607,185600,97713739,363,363,363,363,1702
|
|
20240607,185500,97713739,363,363,363,363,0
|
|
20240607,185400,97713739,363,363,363,363,0
|
|
20240607,185300,97713739,363,363,363,363,0
|
|
20240607,185200,97713739,363,363,363,363,0
|
|
20240607,185100,97713739,363,363,363,363,0
|
|
20240607,185000,97713739,363,363,363,363,0
|
|
20240607,184900,97713739,363,363,363,363,0
|
|
20240607,184800,97713739,363,363,363,363,0
|
|
20240607,184700,97713739,363,363,363,363,0
|
|
20240607,184600,97713739,363,363,363,363,0
|
|
20240607,184500,97713739,363,363,363,363,0
|
|
20240607,184400,97713739,363,363,363,363,0
|
|
20240607,184300,97713739,363,363,363,363,0
|
|
20240607,184200,97713739,363,363,363,363,0
|
|
20240607,184100,97713739,363,363,363,363,0
|
|
20240607,184000,97713739,363,363,363,363,0
|
|
20240607,183900,97713739,363,363,363,363,0
|
|
20240607,183800,97713739,363,363,363,363,0
|
|
20240607,183700,97713739,363,363,363,363,0
|
|
20240607,183600,97713739,363,363,363,363,0
|
|
20240607,183500,97713739,363,363,363,363,0
|
|
20240607,183400,97713739,363,363,363,363,0
|
|
20240607,183300,97713739,363,363,363,363,0
|
|
20240607,183200,97713739,363,363,363,363,0
|
|
20240607,183100,97713739,363,363,363,363,0
|
|
20240607,183000,97713739,363,363,363,363,0
|
|
20240607,182900,97713739,363,363,363,363,0
|
|
20240607,182800,97713739,363,363,363,363,0
|
|
20240607,182700,97713739,363,363,363,363,0
|
|
20240607,182600,97713739,363,363,363,363,1702
|
|
20240607,182500,97713739,363,363,363,363,0
|
|
20240607,182400,97713739,363,363,363,363,0
|
|
20240607,182300,97713739,363,363,363,363,0
|
|
20240607,182200,97713739,363,363,363,363,0
|
|
20240607,182100,97713739,363,363,363,363,0
|
|
20240607,182000,97713739,363,363,363,363,0
|
|
20240607,181900,97713739,363,363,363,363,0
|
|
20240607,181800,97713739,363,363,363,363,0
|
|
20240607,181700,97713739,363,363,363,363,0
|
|
20240607,181600,97713739,363,363,363,363,0
|
|
20240607,181500,97713739,363,363,363,363,0
|
|
20240607,181400,97713739,363,363,363,363,0
|
|
20240607,181300,97713739,363,363,363,363,0
|
|
20240607,181200,97713739,363,363,363,363,0
|
|
20240607,181100,97713739,363,363,363,363,0
|
|
20240607,181000,97713739,363,363,363,363,0
|
|
20240607,180900,97713739,363,363,363,363,0
|
|
20240607,180800,97713739,363,363,363,363,0
|
|
20240607,180700,97713739,363,363,363,363,0
|
|
20240607,180600,97713739,363,363,363,363,0
|
|
20240607,180500,97713739,363,363,363,363,0
|
|
20240607,180400,97713739,363,363,363,363,0
|
|
20240607,180300,97713739,363,363,363,363,0
|
|
20240607,180200,97713739,363,363,363,363,0
|
|
20240607,180100,97713739,363,363,363,363,0
|
|
20240607,180000,97713739,363,363,363,363,0
|
|
20240607,175900,97713739,363,363,363,363,0
|
|
20240607,175800,97713739,363,363,363,363,0
|
|
20240607,175700,97713739,363,363,363,363,0
|
|
20240607,175600,97713739,363,363,363,363,1702
|
|
20240607,175500,97713739,363,363,363,363,0
|
|
20240607,175400,97713739,363,363,363,363,0
|
|
20240607,175300,97713739,363,363,363,363,0
|
|
20240607,175200,97713739,363,363,363,363,0
|
|
20240607,175100,97713739,363,363,363,363,0
|
|
20240607,175000,97713739,363,363,363,363,0
|
|
20240607,174900,97713739,363,363,363,363,0
|
|
20240607,174800,97713739,363,363,363,363,0
|
|
20240607,174700,97713739,363,363,363,363,0
|
|
20240607,174600,97713739,363,363,363,363,0
|
|
20240607,174500,97713739,363,363,363,363,0
|
|
20240607,174400,97713739,363,363,363,363,0
|
|
20240607,174300,97713739,363,363,363,363,0
|
|
20240607,174200,97713739,363,363,363,363,0
|
|
20240607,174100,97713739,363,363,363,363,0
|
|
20240607,174000,97713739,363,363,363,363,0
|
|
20240607,173900,97713739,363,363,363,363,0
|
|
20240607,173800,97713739,363,363,363,363,0
|
|
20240607,173700,97713739,363,363,363,363,0
|
|
20240607,173600,97713739,363,363,363,363,0
|
|
20240607,173500,97713739,363,363,363,363,0
|
|
20240607,173400,97713739,363,363,363,363,0
|
|
20240607,173300,97713739,363,363,363,363,0
|
|
20240607,173200,97713739,363,363,363,363,0
|
|
20240607,173100,97713739,363,363,363,363,0
|
|
20240607,173000,97713739,363,363,363,363,0
|
|
20240607,172900,97713739,363,363,363,363,0
|
|
20240607,172800,97713739,363,363,363,363,0
|
|
20240607,172700,97713739,363,363,363,363,0
|
|
20240607,172600,97713739,363,363,363,363,1702
|
|
20240607,172500,97713739,363,363,363,363,0
|
|
20240607,172400,97713739,363,363,363,363,0
|
|
20240607,172300,97713739,363,363,363,363,0
|
|
20240607,172200,97713739,363,363,363,363,0
|
|
20240607,172100,97713739,363,363,363,363,0
|
|
20240607,172000,97713739,363,363,363,363,0
|
|
20240607,171900,97713739,363,363,363,363,0
|
|
20240607,171800,97713739,363,363,363,363,0
|
|
20240607,171700,97713739,363,363,363,363,0
|
|
20240607,171600,97713739,363,363,363,363,0
|
|
20240607,171500,97713739,363,363,363,363,0
|
|
20240607,171400,97713739,363,363,363,363,0
|
|
20240607,171300,97713739,363,363,363,363,0
|
|
20240607,171200,97713739,363,363,363,363,0
|
|
20240607,171100,97713739,363,363,363,363,0
|
|
20240607,171000,97713739,363,363,363,363,0
|
|
20240607,170900,97713739,363,363,363,363,0
|
|
20240607,170800,97713739,363,363,363,363,0
|
|
20240607,170700,97713739,363,363,363,363,0
|
|
20240607,170600,97713739,363,363,363,363,0
|
|
20240607,170500,97713739,363,363,363,363,0
|
|
20240607,170400,97713739,363,363,363,363,0
|
|
20240607,170300,97713739,363,363,363,363,0
|
|
20240607,170200,97713739,363,363,363,363,0
|
|
20240607,170100,97713739,363,363,363,363,0
|
|
20240607,170000,97713739,363,363,363,363,0
|
|
20240607,165900,97713739,363,363,363,363,0
|
|
20240607,165800,97713739,363,363,363,363,0
|
|
20240607,165700,97713739,363,363,363,363,0
|
|
20240607,165600,97713739,363,363,363,363,1702
|
|
20240607,165500,97713739,363,363,363,363,0
|
|
20240607,165400,97713739,363,363,363,363,0
|
|
20240607,165300,97713739,363,363,363,363,0
|
|
20240607,165200,97713739,363,363,363,363,0
|
|
20240607,165100,97713739,363,363,363,363,0
|
|
20240607,165000,97713739,363,363,363,363,0
|
|
20240607,164900,97713739,363,363,363,363,0
|
|
20240607,164800,97713739,363,363,363,363,0
|
|
20240607,164700,97713739,363,363,363,363,0
|
|
20240607,164600,97713739,363,363,363,363,0
|
|
20240607,164500,97713739,363,363,363,363,0
|
|
20240607,164400,97713739,363,363,363,363,0
|
|
20240607,164300,97713739,363,363,363,363,0
|
|
20240607,164200,97713739,363,363,363,363,0
|
|
20240607,164100,97713739,363,363,363,363,0
|
|
20240607,164000,97713739,363,363,363,363,0
|
|
20240607,163900,97713739,363,363,363,363,0
|
|
20240607,163800,97713739,363,363,363,363,0
|
|
20240607,163700,97713739,363,363,363,363,0
|
|
20240607,163600,97713739,363,363,363,363,0
|
|
20240607,163500,97713739,363,363,363,363,0
|
|
20240607,163400,97713739,363,363,363,363,0
|
|
20240607,163300,97713739,363,363,363,363,0
|
|
20240607,163200,97713739,363,363,363,363,0
|
|
20240607,163100,97713739,363,363,363,363,0
|
|
20240607,163000,97713739,363,363,363,363,0
|
|
20240607,162900,97713739,363,363,363,363,0
|
|
20240607,162800,97713739,363,363,363,363,0
|
|
20240607,162700,97713739,363,363,363,363,0
|
|
20240607,162600,97713739,363,363,363,363,1702
|
|
20240607,162500,97713739,363,363,363,363,0
|
|
20240607,162400,97713739,363,363,363,363,0
|
|
20240607,162300,97713739,363,363,363,363,0
|
|
20240607,162200,97713739,363,363,363,363,0
|
|
20240607,162100,97713739,363,363,363,363,0
|
|
20240607,162000,97713739,363,363,363,363,0
|
|
20240607,161900,97713739,363,363,363,363,0
|
|
20240607,161800,97713739,363,363,363,363,0
|
|
20240607,161700,97713739,363,363,363,363,0
|
|
20240607,161600,97713739,363,363,363,363,0
|
|
20240607,161500,97713739,363,363,363,363,0
|
|
20240607,161400,97713739,363,363,363,363,0
|
|
20240607,161300,97713739,363,363,363,363,0
|
|
20240607,161200,97713739,363,363,363,363,0
|
|
20240607,161100,97713739,363,363,363,363,0
|
|
20240607,161000,97713739,363,363,363,363,0
|
|
20240607,160900,97713739,363,363,363,363,0
|
|
20240607,160800,97713739,363,363,363,363,0
|
|
20240607,160700,97713739,363,363,363,363,0
|
|
20240607,160600,97713739,363,363,363,363,0
|
|
20240607,160500,97713739,363,363,363,363,0
|
|
20240607,160400,97713739,363,363,363,363,0
|
|
20240607,160300,97713739,363,363,363,363,0
|
|
20240607,160200,97713739,363,363,363,363,0
|
|
20240607,160100,97713739,363,363,363,363,0
|
|
20240607,160000,97713739,363,363,363,363,0
|
|
20240607,155900,97713739,363,363,363,363,0
|
|
20240607,155800,97713739,363,363,363,363,0
|
|
20240607,155700,97713739,363,363,363,363,0
|
|
20240607,155600,97713739,363,363,363,363,1702
|
|
20240607,155500,97713739,363,363,363,363,0
|
|
20240607,155400,97713739,363,363,363,363,0
|
|
20240607,155300,97713739,363,363,363,363,0
|
|
20240607,155200,97713739,363,363,363,363,0
|
|
20240607,155100,97713739,363,363,363,363,0
|
|
20240607,155000,97713739,363,363,363,363,0
|
|
20240607,154900,97713739,363,363,363,363,0
|
|
20240607,154800,97713739,363,363,363,363,0
|
|
20240607,154700,97713739,363,363,363,363,0
|
|
20240607,154600,97713739,363,363,363,363,0
|
|
20240607,154500,97713739,363,363,363,363,0
|
|
20240607,154400,97713739,363,363,363,363,0
|
|
20240607,154300,97713739,363,363,363,363,0
|
|
20240607,154200,97713739,363,363,363,363,0
|
|
20240607,154100,97713739,363,363,363,363,0
|
|
20240607,154000,97713739,363,363,363,363,0
|
|
20240607,153900,97713739,363,363,363,363,0
|
|
20240607,153800,97713739,363,363,363,363,0
|
|
20240607,153700,97713739,363,363,363,363,0
|
|
20240607,153600,97713739,363,363,363,363,0
|
|
20240607,153500,97713739,363,363,363,363,0
|
|
20240607,153400,97713739,363,363,363,363,0
|
|
20240607,153300,97713739,363,363,363,363,0
|
|
20240607,153200,97713739,363,363,363,363,0
|
|
20240607,153100,97713739,363,363,363,363,0
|
|
20240607,153000,97713739,363,363,363,363,1702
|
|
20240607,152900,97095913,363,363,363,363,0
|
|
20240607,152800,97095913,363,363,363,363,0
|
|
20240607,152700,97095913,363,363,363,363,0
|
|
20240607,152600,97095913,363,363,363,363,0
|
|
20240607,152500,97095913,363,363,363,363,0
|
|
20240607,152400,97095913,363,363,363,363,0
|
|
20240607,152300,97095913,363,363,363,363,0
|
|
20240607,152200,97095913,363,363,363,363,0
|
|
20240607,152100,97095913,363,363,363,363,0
|
|
20240607,152000,97095913,363,363,363,363,0
|
|
20240607,151900,97095913,363,361,363,361,2105
|
|
20240607,151800,96335988,363,363,363,363,21
|
|
20240607,151700,96328365,362,363,363,362,428
|
|
20240607,151600,96173329,363,363,363,363,30
|
|
20240607,151500,96162439,363,363,363,363,90
|
|
20240607,151400,96129769,363,363,363,363,30
|
|
20240607,151300,96118879,363,363,363,363,0
|
|
20240607,151200,96118879,363,363,363,363,30
|
|
20240607,151100,96107989,362,362,362,362,10
|
|
20240607,151000,96104369,363,363,363,363,0
|
|
20240607,150900,96104369,363,363,363,363,0
|
|
20240607,150800,96104369,363,363,363,363,4
|
|
20240607,150700,96102917,363,363,363,363,0
|
|
20240607,150600,96102917,363,363,363,363,305
|
|
20240607,150500,95992202,363,363,363,363,520
|
|
20240607,150400,95803442,362,362,362,362,0
|
|
20240607,150300,95803442,362,362,362,362,1
|
|
20240607,150200,95803080,363,363,363,363,5
|
|
20240607,150100,95801265,362,362,362,362,0
|
|
20240607,150000,95801265,362,362,362,362,0
|
|
20240607,145900,95801265,362,362,362,362,0
|
|
20240607,145800,95801265,362,362,362,362,0
|
|
20240607,145700,95801265,362,362,362,362,0
|
|
20240607,145600,95801265,362,362,362,362,2514
|
|
20240607,145500,94891197,362,362,362,362,0
|
|
20240607,145400,94891197,362,362,362,362,0
|
|
20240607,145300,94891197,362,362,362,362,47
|
|
20240607,145200,94874183,362,362,362,362,0
|
|
20240607,145100,94874183,362,362,362,362,0
|
|
20240607,145000,94874183,362,362,362,362,10
|
|
20240607,144900,94870563,362,362,362,362,18
|
|
20240607,144800,94864047,362,362,362,362,0
|
|
20240607,144700,94864047,362,362,362,362,0
|
|
20240607,144600,94864047,362,362,362,362,0
|
|
20240607,144500,94864047,362,362,362,362,0
|
|
20240607,144400,94864047,362,362,362,362,0
|
|
20240607,144300,94864047,362,362,362,362,0
|
|
20240607,144200,94864047,362,362,362,362,0
|
|
20240607,144100,94864047,362,362,362,362,2
|
|
20240607,144000,94863323,361,361,361,361,0
|
|
20240607,143900,94863323,361,361,361,361,0
|
|
20240607,143800,94863323,361,361,361,361,16
|
|
20240607,143700,94857547,362,362,362,362,60
|
|
20240607,143600,94835827,362,362,362,362,12
|
|
20240607,143500,94831483,362,362,362,362,1
|
|
20240607,143400,94831121,362,362,362,362,2999
|
|
20240607,143300,93745483,361,361,361,361,1450
|
|
20240607,143200,93222033,362,362,362,362,0
|
|
20240607,143100,93222033,362,362,362,362,0
|
|
20240607,143000,93222033,362,362,362,362,0
|
|
20240607,142900,93222033,362,362,362,362,131
|
|
20240607,142800,93174611,362,362,362,362,300
|
|
20240607,142700,93066011,361,361,361,361,3
|
|
20240607,142600,93064928,361,361,361,361,1
|
|
20240607,142500,93064567,360,360,360,360,100
|
|
20240607,142400,93028567,361,361,361,361,196
|
|
20240607,142300,92957811,361,361,361,361,5
|
|
20240607,142200,92956006,361,361,361,361,100
|
|
20240607,142100,92919906,361,361,361,361,0
|
|
20240607,142000,92919906,361,361,361,361,0
|
|
20240607,141900,92919906,361,362,362,361,3209
|
|
20240607,141800,91759271,363,363,363,363,0
|
|
20240607,141700,91759271,363,363,363,363,0
|
|
20240607,141600,91759271,363,363,363,363,0
|
|
20240607,141500,91759271,363,363,363,363,0
|
|
20240607,141400,91759271,363,363,363,363,0
|
|
20240607,141300,91759271,363,363,363,363,0
|
|
20240607,141200,91759271,363,363,363,363,0
|
|
20240607,141100,91759271,363,363,363,363,0
|
|
20240607,141000,91759271,363,363,363,363,1
|
|
20240607,140900,91758908,363,363,363,363,0
|
|
20240607,140800,91758908,363,363,363,363,0
|
|
20240607,140700,91758908,363,363,363,363,0
|
|
20240607,140600,91758908,363,363,363,363,1
|
|
20240607,140500,91758545,363,363,363,363,0
|
|
20240607,140400,91758545,363,363,363,363,270
|
|
20240607,140300,91660535,362,362,362,362,0
|
|
20240607,140200,91660535,362,362,362,362,0
|
|
20240607,140100,91660535,362,362,362,362,0
|
|
20240607,140000,91660535,362,362,362,362,300
|
|
20240607,135900,91551935,363,363,363,363,0
|
|
20240607,135800,91551935,363,363,363,363,0
|
|
20240607,135700,91551935,363,363,363,363,1
|
|
20240607,135600,91551572,362,362,362,362,200
|
|
20240607,135500,91479172,362,362,362,362,0
|
|
20240607,135400,91479172,362,362,362,362,0
|
|
20240607,135300,91479172,362,362,362,362,0
|
|
20240607,135200,91479172,362,362,362,362,0
|
|
20240607,135100,91479172,362,362,362,362,0
|
|
20240607,135000,91479172,362,362,362,362,3
|
|
20240607,134900,91478086,362,362,362,362,0
|
|
20240607,134800,91478086,362,362,362,362,0
|
|
20240607,134700,91478086,362,362,362,362,500
|
|
20240607,134600,91297086,363,363,363,363,0
|
|
20240607,134500,91297086,363,363,363,363,54
|
|
20240607,134400,91277484,363,363,363,363,10
|
|
20240607,134300,91273854,363,363,363,363,0
|
|
20240607,134200,91273854,363,363,363,363,0
|
|
20240607,134100,91273854,363,363,363,363,0
|
|
20240607,134000,91273854,363,363,363,363,400
|
|
20240607,133900,91128654,363,363,363,363,0
|
|
20240607,133800,91128654,363,363,363,363,0
|
|
20240607,133700,91128654,363,363,363,363,0
|
|
20240607,133600,91128654,363,363,363,363,0
|
|
20240607,133500,91128654,363,363,363,363,100
|
|
20240607,133400,91092354,363,363,363,363,1380
|
|
20240607,133300,90591414,363,363,363,363,57
|
|
20240607,133200,90570723,363,363,363,363,0
|
|
20240607,133100,90570723,363,363,363,363,160
|
|
20240607,133000,90512643,363,363,363,363,0
|
|
20240607,132900,90512643,363,363,363,363,5
|
|
20240607,132800,90510828,363,363,363,363,0
|
|
20240607,132700,90510828,363,363,363,363,0
|
|
20240607,132600,90510828,363,363,363,363,0
|
|
20240607,132500,90510828,363,363,363,363,1
|
|
20240607,132400,90510465,362,362,362,362,0
|
|
20240607,132300,90510465,362,362,362,362,0
|
|
20240607,132200,90510465,362,362,362,362,5200
|
|
20240607,132100,88628065,363,363,363,363,1
|
|
20240607,132000,88627702,363,363,363,363,0
|
|
20240607,131900,88627702,363,363,363,363,1
|
|
20240607,131800,88627339,363,363,363,363,1
|
|
20240607,131700,88626976,363,363,363,363,0
|
|
20240607,131600,88626976,363,363,363,363,0
|
|
20240607,131500,88626976,363,363,363,363,1
|
|
20240607,131400,88626613,362,362,362,362,6808
|
|
20240607,131300,86162117,362,362,362,362,0
|
|
20240607,131200,86162117,362,362,362,362,0
|
|
20240607,131100,86162117,362,362,362,362,0
|
|
20240607,131000,86162117,362,362,362,362,20
|
|
20240607,130900,86154877,361,361,361,361,450
|
|
20240607,130800,85992427,361,361,361,361,966
|
|
20240607,130700,85643701,360,360,360,360,0
|
|
20240607,130600,85643701,360,360,360,360,0
|
|
20240607,130500,85643701,360,361,361,360,217
|
|
20240607,130400,85565580,360,360,360,360,0
|
|
20240607,130300,85565580,360,360,360,360,0
|
|
20240607,130200,85565580,360,360,360,360,0
|
|
20240607,130100,85565580,360,360,360,360,0
|
|
20240607,130000,85565580,360,361,361,360,9906
|
|
20240607,125900,81994327,361,362,362,361,3400
|
|
20240607,125800,80766309,362,362,362,362,0
|
|
20240607,125700,80766309,362,362,362,362,0
|
|
20240607,125600,80766309,362,362,362,362,0
|
|
20240607,125500,80766309,362,362,362,362,0
|
|
20240607,125400,80766309,362,362,362,362,0
|
|
20240607,125300,80766309,362,362,362,362,600
|
|
20240607,125200,80549109,362,362,362,362,100
|
|
20240607,125100,80512909,362,362,362,362,0
|
|
20240607,125000,80512909,362,362,362,362,0
|
|
20240607,124900,80512909,362,362,362,362,2694
|
|
20240607,124800,79537681,362,362,362,362,1023
|
|
20240607,124700,79167355,362,362,362,362,0
|
|
20240607,124600,79167355,362,362,362,362,0
|
|
20240607,124500,79167355,362,362,362,362,0
|
|
20240607,124400,79167355,362,363,363,362,552
|
|
20240607,124300,78966981,363,363,363,363,35
|
|
20240607,124200,78954276,363,363,363,363,0
|
|
20240607,124100,78954276,363,363,363,363,0
|
|
20240607,124000,78954276,363,363,363,363,0
|
|
20240607,123900,78954276,363,363,363,363,0
|
|
20240607,123800,78954276,363,363,363,363,200
|
|
20240607,123700,78881676,363,363,363,363,0
|
|
20240607,123600,78881676,363,363,363,363,0
|
|
20240607,123500,78881676,363,363,363,363,0
|
|
20240607,123400,78881676,363,363,363,363,0
|
|
20240607,123300,78881676,363,363,363,363,0
|
|
20240607,123200,78881676,363,363,363,363,946
|
|
20240607,123100,78538278,362,362,362,362,0
|
|
20240607,123000,78538278,362,362,362,362,0
|
|
20240607,122900,78538278,362,362,362,362,0
|
|
20240607,122800,78538278,362,362,362,362,0
|
|
20240607,122700,78538278,362,362,362,362,4
|
|
20240607,122600,78536830,363,363,363,363,0
|
|
20240607,122500,78536830,363,363,363,363,0
|
|
20240607,122400,78536830,363,363,363,363,0
|
|
20240607,122300,78536830,363,363,363,363,0
|
|
20240607,122200,78536830,363,363,363,363,2
|
|
20240607,122100,78536104,362,362,362,362,1023
|
|
20240607,122000,78165778,362,362,362,362,0
|
|
20240607,121900,78165778,362,362,362,362,1885
|
|
20240607,121800,77483408,363,363,363,363,0
|
|
20240607,121700,77483408,363,363,363,363,0
|
|
20240607,121600,77483408,363,363,363,363,0
|
|
20240607,121500,77483408,363,363,363,363,0
|
|
20240607,121400,77483408,363,363,363,363,0
|
|
20240607,121300,77483408,363,363,363,363,16
|
|
20240607,121200,77477600,363,363,363,363,0
|
|
20240607,121100,77477600,363,363,363,363,0
|
|
20240607,121000,77477600,363,363,363,363,0
|
|
20240607,120900,77477600,363,363,363,363,0
|
|
20240607,120800,77477600,363,363,363,363,225
|
|
20240607,120700,77395925,363,363,363,363,1
|
|
20240607,120600,77395562,362,362,362,362,0
|
|
20240607,120500,77395562,362,362,362,362,0
|
|
20240607,120400,77395562,362,362,362,362,0
|
|
20240607,120300,77395562,362,362,362,362,1
|
|
20240607,120200,77395200,363,363,363,363,0
|
|
20240607,120100,77395200,363,363,363,363,0
|
|
20240607,120000,77395200,363,363,363,363,0
|
|
20240607,115900,77395200,363,363,363,363,8
|
|
20240607,115800,77392296,363,363,363,363,0
|
|
20240607,115700,77392296,363,363,363,363,0
|
|
20240607,115600,77392296,363,363,363,363,1
|
|
20240607,115500,77391933,361,361,361,361,0
|
|
20240607,115400,77391933,361,361,361,361,0
|
|
20240607,115300,77391933,361,361,361,361,0
|
|
20240607,115200,77391933,361,361,361,361,0
|
|
20240607,115100,77391933,361,362,362,361,30000
|
|
20240607,115000,66560925,361,361,361,361,0
|
|
20240607,114900,66560925,361,361,361,361,0
|
|
20240607,114800,66560925,361,361,361,361,0
|
|
20240607,114700,66560925,361,361,361,361,0
|
|
20240607,114600,66560925,361,361,361,361,0
|
|
20240607,114500,66560925,361,362,362,361,10000
|
|
20240607,114400,62947027,365,365,365,365,0
|
|
20240607,114300,62947027,365,365,365,365,0
|
|
20240607,114200,62947027,365,365,365,365,0
|
|
20240607,114100,62947027,365,365,365,365,195
|
|
20240607,114000,62875852,365,365,365,365,10
|
|
20240607,113900,62872202,365,365,365,365,0
|
|
20240607,113800,62872202,365,365,365,365,0
|
|
20240607,113700,62872202,365,365,365,365,0
|
|
20240607,113600,62872202,365,362,365,362,2193
|
|
20240607,113500,62075828,362,362,362,362,0
|
|
20240607,113400,62075828,362,362,362,362,0
|
|
20240607,113300,62075828,362,362,362,362,0
|
|
20240607,113200,62075828,362,362,362,362,8800
|
|
20240607,113100,58890228,364,364,364,364,0
|
|
20240607,113000,58890228,364,364,364,364,578
|
|
20240607,112900,58679836,362,365,365,362,3102
|
|
20240607,112800,57556909,362,362,362,362,0
|
|
20240607,112700,57556909,362,362,362,362,1236
|
|
20240607,112600,57109477,362,362,362,362,0
|
|
20240607,112500,57109477,362,363,363,362,108
|
|
20240607,112400,57070330,362,362,362,362,10000
|
|
20240607,112300,53450330,362,362,362,362,0
|
|
20240607,112200,53450330,362,362,362,362,0
|
|
20240607,112100,53450330,362,364,364,362,10000
|
|
20240607,112000,49830328,362,362,362,362,0
|
|
20240607,111900,49830328,362,364,364,362,26464
|
|
20240607,111800,40216247,365,365,365,365,51
|
|
20240607,111700,40197632,366,366,366,366,101
|
|
20240607,111600,40160666,364,367,367,364,17108
|
|
20240607,111500,33933004,365,365,365,365,0
|
|
20240607,111400,33933004,365,365,365,365,0
|
|
20240607,111300,33933004,365,365,365,365,2000
|
|
20240607,111200,33203004,365,365,365,365,0
|
|
20240607,111100,33203004,365,365,365,365,0
|
|
20240607,111000,33203004,365,365,365,365,0
|
|
20240607,110900,33203004,365,365,365,365,1000
|
|
20240607,110800,32838004,365,365,365,365,3000
|
|
20240607,110700,31743004,365,365,365,365,0
|
|
20240607,110600,31743004,365,365,365,365,0
|
|
20240607,110500,31743004,365,365,365,365,4998
|
|
20240607,110400,29918734,365,367,367,365,943
|
|
20240607,110300,29573303,367,367,367,367,7210
|
|
20240607,110200,26927233,367,367,367,367,20
|
|
20240607,110100,26919893,367,367,367,367,1
|
|
20240607,110000,26919526,365,365,365,365,5000
|
|
20240607,105900,25094526,366,366,366,366,0
|
|
20240607,105800,25094526,366,366,366,366,0
|
|
20240607,105700,25094526,366,365,366,365,7092
|
|
20240607,105600,22504946,365,365,365,365,0
|
|
20240607,105500,22504946,365,365,365,365,0
|
|
20240607,105400,22504946,365,365,365,365,3400
|
|
20240607,105300,21263946,367,367,367,367,0
|
|
20240607,105200,21263946,367,367,367,367,0
|
|
20240607,105100,21263946,367,367,367,367,2
|
|
20240607,105000,21263212,367,367,367,367,0
|
|
20240607,104900,21263212,367,367,367,367,0
|
|
20240607,104800,21263212,367,367,367,367,0
|
|
20240607,104700,21263212,367,367,367,367,0
|
|
20240607,104600,21263212,367,365,367,365,1723
|
|
20240607,104500,20634314,365,365,365,365,0
|
|
20240607,104400,20634314,365,365,365,365,0
|
|
20240607,104300,20634314,365,365,365,365,2
|
|
20240607,104200,20633584,365,364,365,364,9
|
|
20240607,104100,20630307,365,365,365,365,200
|
|
20240607,104000,20557307,365,365,365,365,4683
|
|
20240607,103900,18848012,366,366,366,366,0
|
|
20240607,103800,18848012,366,366,366,366,300
|
|
20240607,103700,18738212,366,366,366,366,0
|
|
20240607,103600,18738212,366,365,366,365,1993
|
|
20240607,103500,18009774,365,365,365,365,0
|
|
20240607,103400,18009774,365,365,365,365,1320
|
|
20240607,103300,17527974,366,366,366,366,0
|
|
20240607,103200,17527974,366,366,366,366,0
|
|
20240607,103100,17527974,366,366,366,366,0
|
|
20240607,103000,17527974,366,366,366,366,0
|
|
20240607,102900,17527974,366,366,366,366,0
|
|
20240607,102800,17527974,366,366,366,366,1
|
|
20240607,102700,17527608,366,366,366,366,0
|
|
20240607,102600,17527608,366,366,366,366,248
|
|
20240607,102500,17436840,366,366,366,366,1230
|
|
20240607,102400,16986660,365,365,365,365,0
|
|
20240607,102300,16986660,365,365,365,365,0
|
|
20240607,102200,16986660,365,365,365,365,250
|
|
20240607,102100,16895410,366,365,366,365,6010
|
|
20240607,102000,14701750,365,366,366,365,11942
|
|
20240607,101900,10337161,367,367,367,367,0
|
|
20240607,101800,10337161,367,367,367,367,0
|
|
20240607,101700,10337161,367,367,367,367,105
|
|
20240607,101600,10298626,367,367,367,367,0
|
|
20240607,101500,10298626,367,367,367,367,0
|
|
20240607,101400,10298626,367,367,367,367,0
|
|
20240607,101300,10298626,367,367,367,367,924
|
|
20240607,101200,9959518,367,368,368,367,12
|
|
20240607,101100,9955106,367,367,367,367,0
|
|
20240607,101000,9955106,367,368,368,367,467
|
|
20240607,100900,9783713,368,368,368,368,821
|
|
20240607,100800,9481585,368,368,368,368,8
|
|
20240607,100700,9478641,368,368,368,368,479
|
|
20240607,100600,9302369,368,368,368,368,47
|
|
20240607,100500,9285073,370,370,370,370,0
|
|
20240607,100400,9285073,370,369,370,369,5338
|
|
20240607,100300,7314707,370,370,370,370,53
|
|
20240607,100200,7295097,370,370,370,370,16
|
|
20240607,100100,7289177,370,370,370,370,100
|
|
20240607,100000,7252177,370,370,370,370,108
|
|
20240607,095900,7212217,370,370,370,370,21
|
|
20240607,095800,7204447,370,370,370,370,2
|
|
20240607,095700,7203707,370,370,370,370,31
|
|
20240607,095600,7192237,369,369,369,369,60
|
|
20240607,095500,7170097,370,370,370,370,0
|
|
20240607,095400,7170097,370,370,370,370,0
|
|
20240607,095300,7170097,370,370,370,370,20
|
|
20240607,095200,7162697,370,370,370,370,2827
|
|
20240607,095100,6116707,370,370,370,370,0
|
|
20240607,095000,6116707,370,370,370,370,0
|
|
20240607,094900,6116707,370,370,370,370,1
|
|
20240607,094800,6116337,369,369,369,369,209
|
|
20240607,094700,6039216,369,369,369,369,0
|
|
20240607,094600,6039216,369,369,369,369,2791
|
|
20240607,094500,5009337,370,370,370,370,424
|
|
20240607,094400,4852457,370,370,370,370,8
|
|
20240607,094300,4849497,372,372,372,372,0
|
|
20240607,094200,4849497,372,371,372,370,5918
|
|
20240607,094100,2658915,372,372,372,372,0
|
|
20240607,094000,2658915,372,372,372,372,10
|
|
20240607,093900,2655195,372,372,372,372,2
|
|
20240607,093800,2654451,372,372,372,372,200
|
|
20240607,093700,2580051,372,372,372,372,0
|
|
20240607,093600,2580051,372,373,373,372,16
|
|
20240607,093500,2574098,374,374,374,374,0
|
|
20240607,093400,2574098,374,374,374,374,0
|
|
20240607,093300,2574098,374,374,374,374,164
|
|
20240607,093200,2512762,374,374,374,374,0
|
|
20240607,093100,2512762,374,374,374,374,0
|
|
20240607,093000,2512762,374,374,374,374,0
|
|
20240607,092900,2512762,374,374,374,374,0
|
|
20240607,092800,2512762,374,374,374,374,0
|
|
20240607,092700,2512762,374,374,374,374,1
|
|
20240607,092600,2512388,373,373,373,373,2
|
|
20240607,092500,2511642,373,374,374,373,239
|
|
20240607,092400,2422313,374,374,374,374,0
|
|
20240607,092300,2422313,374,374,374,374,0
|
|
20240607,092200,2422313,374,374,374,374,0
|
|
20240607,092100,2422313,374,374,374,374,10
|
|
20240607,092000,2418573,374,375,375,374,34
|
|
20240607,091900,2405842,375,375,375,375,4
|
|
20240607,091800,2404342,375,375,375,375,1
|
|
20240607,091700,2403967,372,375,375,372,202
|
|
20240607,091600,2328671,374,374,374,374,14
|
|
20240607,091500,2323435,374,374,376,373,17
|
|
20240607,091400,2317077,375,375,375,375,2
|
|
20240607,091300,2316327,373,373,374,373,1003
|
|
20240607,091200,1941558,373,373,373,373,39
|
|
20240607,091100,1927011,373,372,373,370,605
|
|
20240607,091000,1701921,372,372,373,372,1656
|
|
20240607,090900,1085388,376,375,376,375,310
|
|
20240607,090800,969011,375,376,376,372,216
|
|
20240607,090700,888628,376,376,376,376,0
|
|
20240607,090600,888628,376,376,376,376,10
|
|
20240607,090500,884868,373,373,373,373,0
|
|
20240607,090400,884868,373,375,375,373,494
|
|
20240607,090300,700102,379,371,380,371,119
|
|
20240607,090200,655036,370,370,370,370,0
|
|
20240607,090100,655036,370,370,370,370,61
|
|
20240607,090000,632466,369,369,369,369,1714
|