630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192700,36295343,465,465,465,465,280
|
|
20240603,192600,36295343,465,465,465,465,0
|
|
20240603,192500,36295343,465,465,465,465,0
|
|
20240603,192400,36295343,465,465,465,465,0
|
|
20240603,192300,36295343,465,465,465,465,0
|
|
20240603,192200,36295343,465,465,465,465,0
|
|
20240603,192100,36295343,465,465,465,465,0
|
|
20240603,192000,36295343,465,465,465,465,0
|
|
20240603,191900,36295343,465,465,465,465,0
|
|
20240603,191800,36295343,465,465,465,465,0
|
|
20240603,191700,36295343,465,465,465,465,0
|
|
20240603,191600,36295343,465,465,465,465,0
|
|
20240603,191500,36295343,465,465,465,465,0
|
|
20240603,191400,36295343,465,465,465,465,0
|
|
20240603,191300,36295343,465,465,465,465,0
|
|
20240603,191200,36295343,465,465,465,465,0
|
|
20240603,191100,36295343,465,465,465,465,0
|
|
20240603,191000,36295343,465,465,465,465,0
|
|
20240603,190900,36295343,465,465,465,465,0
|
|
20240603,190800,36295343,465,465,465,465,0
|
|
20240603,190700,36295343,465,465,465,465,0
|
|
20240603,190600,36295343,465,465,465,465,0
|
|
20240603,190500,36295343,465,465,465,465,0
|
|
20240603,190400,36295343,465,465,465,465,0
|
|
20240603,190300,36295343,465,465,465,465,0
|
|
20240603,190200,36295343,465,465,465,465,0
|
|
20240603,190100,36295343,465,465,465,465,0
|
|
20240603,190000,36295343,465,465,465,465,0
|
|
20240603,185900,36295343,465,465,465,465,0
|
|
20240603,185800,36295343,465,465,465,465,0
|
|
20240603,185700,36295343,465,465,465,465,280
|
|
20240603,185600,36295343,465,465,465,465,0
|
|
20240603,185500,36295343,465,465,465,465,0
|
|
20240603,185400,36295343,465,465,465,465,0
|
|
20240603,185300,36295343,465,465,465,465,0
|
|
20240603,185200,36295343,465,465,465,465,0
|
|
20240603,185100,36295343,465,465,465,465,0
|
|
20240603,185000,36295343,465,465,465,465,0
|
|
20240603,184900,36295343,465,465,465,465,0
|
|
20240603,184800,36295343,465,465,465,465,0
|
|
20240603,184700,36295343,465,465,465,465,0
|
|
20240603,184600,36295343,465,465,465,465,0
|
|
20240603,184500,36295343,465,465,465,465,0
|
|
20240603,184400,36295343,465,465,465,465,0
|
|
20240603,184300,36295343,465,465,465,465,0
|
|
20240603,184200,36295343,465,465,465,465,0
|
|
20240603,184100,36295343,465,465,465,465,0
|
|
20240603,184000,36295343,465,465,465,465,0
|
|
20240603,183900,36295343,465,465,465,465,0
|
|
20240603,183800,36295343,465,465,465,465,0
|
|
20240603,183700,36295343,465,465,465,465,0
|
|
20240603,183600,36295343,465,465,465,465,0
|
|
20240603,183500,36295343,465,465,465,465,0
|
|
20240603,183400,36295343,465,465,465,465,0
|
|
20240603,183300,36295343,465,465,465,465,0
|
|
20240603,183200,36295343,465,465,465,465,0
|
|
20240603,183100,36295343,465,465,465,465,0
|
|
20240603,183000,36295343,465,465,465,465,0
|
|
20240603,182900,36295343,465,465,465,465,0
|
|
20240603,182800,36295343,465,465,465,465,0
|
|
20240603,182700,36295343,465,465,465,465,280
|
|
20240603,182600,36295343,465,465,465,465,0
|
|
20240603,182500,36295343,465,465,465,465,0
|
|
20240603,182400,36295343,465,465,465,465,0
|
|
20240603,182300,36295343,465,465,465,465,0
|
|
20240603,182200,36295343,465,465,465,465,0
|
|
20240603,182100,36295343,465,465,465,465,0
|
|
20240603,182000,36295343,465,465,465,465,0
|
|
20240603,181900,36295343,465,465,465,465,0
|
|
20240603,181800,36295343,465,465,465,465,0
|
|
20240603,181700,36295343,465,465,465,465,0
|
|
20240603,181600,36295343,465,465,465,465,0
|
|
20240603,181500,36295343,465,465,465,465,0
|
|
20240603,181400,36295343,465,465,465,465,0
|
|
20240603,181300,36295343,465,465,465,465,0
|
|
20240603,181200,36295343,465,465,465,465,0
|
|
20240603,181100,36295343,465,465,465,465,0
|
|
20240603,181000,36295343,465,465,465,465,0
|
|
20240603,180900,36295343,465,465,465,465,0
|
|
20240603,180800,36295343,465,465,465,465,0
|
|
20240603,180700,36295343,465,465,465,465,0
|
|
20240603,180600,36295343,465,465,465,465,0
|
|
20240603,180500,36295343,465,465,465,465,0
|
|
20240603,180400,36295343,465,465,465,465,0
|
|
20240603,180300,36295343,465,465,465,465,0
|
|
20240603,180200,36295343,465,465,465,465,0
|
|
20240603,180100,36295343,465,465,465,465,0
|
|
20240603,180000,36295343,465,465,465,465,0
|
|
20240603,175900,36295343,465,465,465,465,0
|
|
20240603,175800,36295343,465,465,465,465,0
|
|
20240603,175700,36295343,465,465,465,465,280
|
|
20240603,175600,36295343,465,465,465,465,0
|
|
20240603,175500,36295343,465,465,465,465,0
|
|
20240603,175400,36295343,465,465,465,465,0
|
|
20240603,175300,36295343,465,465,465,465,0
|
|
20240603,175200,36295343,465,465,465,465,0
|
|
20240603,175100,36295343,465,465,465,465,0
|
|
20240603,175000,36295343,465,465,465,465,0
|
|
20240603,174900,36295343,465,465,465,465,0
|
|
20240603,174800,36295343,465,465,465,465,0
|
|
20240603,174700,36295343,465,465,465,465,0
|
|
20240603,174600,36295343,465,465,465,465,0
|
|
20240603,174500,36295343,465,465,465,465,0
|
|
20240603,174400,36295343,465,465,465,465,0
|
|
20240603,174300,36295343,465,465,465,465,0
|
|
20240603,174200,36295343,465,465,465,465,0
|
|
20240603,174100,36295343,465,465,465,465,0
|
|
20240603,174000,36295343,465,465,465,465,0
|
|
20240603,173900,36295343,465,465,465,465,0
|
|
20240603,173800,36295343,465,465,465,465,0
|
|
20240603,173700,36295343,465,465,465,465,0
|
|
20240603,173600,36295343,465,465,465,465,0
|
|
20240603,173500,36295343,465,465,465,465,0
|
|
20240603,173400,36295343,465,465,465,465,0
|
|
20240603,173300,36295343,465,465,465,465,0
|
|
20240603,173200,36295343,465,465,465,465,0
|
|
20240603,173100,36295343,465,465,465,465,0
|
|
20240603,173000,36295343,465,465,465,465,0
|
|
20240603,172900,36295343,465,465,465,465,0
|
|
20240603,172800,36295343,465,465,465,465,0
|
|
20240603,172700,36295343,465,465,465,465,280
|
|
20240603,172600,36295343,465,465,465,465,0
|
|
20240603,172500,36295343,465,465,465,465,0
|
|
20240603,172400,36295343,465,465,465,465,0
|
|
20240603,172300,36295343,465,465,465,465,0
|
|
20240603,172200,36295343,465,465,465,465,0
|
|
20240603,172100,36295343,465,465,465,465,0
|
|
20240603,172000,36295343,465,465,465,465,0
|
|
20240603,171900,36295343,465,465,465,465,0
|
|
20240603,171800,36295343,465,465,465,465,0
|
|
20240603,171700,36295343,465,465,465,465,0
|
|
20240603,171600,36295343,465,465,465,465,0
|
|
20240603,171500,36295343,465,465,465,465,0
|
|
20240603,171400,36295343,465,465,465,465,0
|
|
20240603,171300,36295343,465,465,465,465,0
|
|
20240603,171200,36295343,465,465,465,465,0
|
|
20240603,171100,36295343,465,465,465,465,0
|
|
20240603,171000,36295343,465,465,465,465,0
|
|
20240603,170900,36295343,465,465,465,465,0
|
|
20240603,170800,36295343,465,465,465,465,0
|
|
20240603,170700,36295343,465,465,465,465,0
|
|
20240603,170600,36295343,465,465,465,465,0
|
|
20240603,170500,36295343,465,465,465,465,0
|
|
20240603,170400,36295343,465,465,465,465,0
|
|
20240603,170300,36295343,465,465,465,465,0
|
|
20240603,170200,36295343,465,465,465,465,0
|
|
20240603,170100,36295343,465,465,465,465,0
|
|
20240603,170000,36295343,465,465,465,465,0
|
|
20240603,165900,36295343,465,465,465,465,0
|
|
20240603,165800,36295343,465,465,465,465,0
|
|
20240603,165700,36295343,465,465,465,465,280
|
|
20240603,165600,36295343,465,465,465,465,0
|
|
20240603,165500,36295343,465,465,465,465,0
|
|
20240603,165400,36295343,465,465,465,465,0
|
|
20240603,165300,36295343,465,465,465,465,0
|
|
20240603,165200,36295343,465,465,465,465,0
|
|
20240603,165100,36295343,465,465,465,465,0
|
|
20240603,165000,36295343,465,465,465,465,0
|
|
20240603,164900,36295343,465,465,465,465,0
|
|
20240603,164800,36295343,465,465,465,465,0
|
|
20240603,164700,36295343,465,465,465,465,0
|
|
20240603,164600,36295343,465,465,465,465,0
|
|
20240603,164500,36295343,465,465,465,465,0
|
|
20240603,164400,36295343,465,465,465,465,0
|
|
20240603,164300,36295343,465,465,465,465,0
|
|
20240603,164200,36295343,465,465,465,465,0
|
|
20240603,164100,36295343,465,465,465,465,0
|
|
20240603,164000,36295343,465,465,465,465,0
|
|
20240603,163900,36295343,465,465,465,465,0
|
|
20240603,163800,36295343,465,465,465,465,0
|
|
20240603,163700,36295343,465,465,465,465,0
|
|
20240603,163600,36295343,465,465,465,465,0
|
|
20240603,163500,36295343,465,465,465,465,0
|
|
20240603,163400,36295343,465,465,465,465,0
|
|
20240603,163300,36295343,465,465,465,465,0
|
|
20240603,163200,36295343,465,465,465,465,0
|
|
20240603,163100,36295343,465,465,465,465,0
|
|
20240603,163000,36295343,465,465,465,465,0
|
|
20240603,162900,36295343,465,465,465,465,0
|
|
20240603,162800,36295343,465,465,465,465,0
|
|
20240603,162700,36295343,465,465,465,465,280
|
|
20240603,162600,36295343,465,465,465,465,0
|
|
20240603,162500,36295343,465,465,465,465,0
|
|
20240603,162400,36295343,465,465,465,465,0
|
|
20240603,162300,36295343,465,465,465,465,0
|
|
20240603,162200,36295343,465,465,465,465,0
|
|
20240603,162100,36295343,465,465,465,465,0
|
|
20240603,162000,36295343,465,465,465,465,0
|
|
20240603,161900,36295343,465,465,465,465,0
|
|
20240603,161800,36295343,465,465,465,465,0
|
|
20240603,161700,36295343,465,465,465,465,0
|
|
20240603,161600,36295343,465,465,465,465,0
|
|
20240603,161500,36295343,465,465,465,465,0
|
|
20240603,161400,36295343,465,465,465,465,0
|
|
20240603,161300,36295343,465,465,465,465,0
|
|
20240603,161200,36295343,465,465,465,465,0
|
|
20240603,161100,36295343,465,465,465,465,0
|
|
20240603,161000,36295343,465,465,465,465,0
|
|
20240603,160900,36295343,465,465,465,465,0
|
|
20240603,160800,36295343,465,465,465,465,0
|
|
20240603,160700,36295343,465,465,465,465,0
|
|
20240603,160600,36295343,465,465,465,465,0
|
|
20240603,160500,36295343,465,465,465,465,0
|
|
20240603,160400,36295343,465,465,465,465,0
|
|
20240603,160300,36295343,465,465,465,465,0
|
|
20240603,160200,36295343,465,465,465,465,0
|
|
20240603,160100,36295343,465,465,465,465,0
|
|
20240603,160000,36295343,465,465,465,465,0
|
|
20240603,155900,36295343,465,465,465,465,0
|
|
20240603,155800,36295343,465,465,465,465,0
|
|
20240603,155700,36295343,465,465,465,465,280
|
|
20240603,155600,36295343,465,465,465,465,0
|
|
20240603,155500,36295343,465,465,465,465,0
|
|
20240603,155400,36295343,465,465,465,465,0
|
|
20240603,155300,36295343,465,465,465,465,0
|
|
20240603,155200,36295343,465,465,465,465,0
|
|
20240603,155100,36295343,465,465,465,465,0
|
|
20240603,155000,36295343,465,465,465,465,0
|
|
20240603,154900,36295343,465,465,465,465,0
|
|
20240603,154800,36295343,465,465,465,465,0
|
|
20240603,154700,36295343,465,465,465,465,0
|
|
20240603,154600,36295343,465,465,465,465,0
|
|
20240603,154500,36295343,465,465,465,465,0
|
|
20240603,154400,36295343,465,465,465,465,0
|
|
20240603,154300,36295343,465,465,465,465,0
|
|
20240603,154200,36295343,465,465,465,465,0
|
|
20240603,154100,36295343,465,465,465,465,0
|
|
20240603,154000,36295343,465,465,465,465,0
|
|
20240603,153900,36295343,465,465,465,465,0
|
|
20240603,153800,36295343,465,465,465,465,0
|
|
20240603,153700,36295343,465,465,465,465,0
|
|
20240603,153600,36295343,465,465,465,465,0
|
|
20240603,153500,36295343,465,465,465,465,0
|
|
20240603,153400,36295343,465,465,465,465,0
|
|
20240603,153300,36295343,465,465,465,465,0
|
|
20240603,153200,36295343,465,465,465,465,0
|
|
20240603,153100,36295343,465,465,465,465,0
|
|
20240603,153000,36295343,465,465,465,465,280
|
|
20240603,152900,36165143,465,465,465,465,0
|
|
20240603,152800,36165143,465,465,465,465,0
|
|
20240603,152700,36165143,465,465,465,465,0
|
|
20240603,152600,36165143,465,465,465,465,0
|
|
20240603,152500,36165143,465,465,465,465,0
|
|
20240603,152400,36165143,465,465,465,465,0
|
|
20240603,152300,36165143,465,465,465,465,0
|
|
20240603,152200,36165143,465,465,465,465,0
|
|
20240603,152100,36165143,465,465,465,465,0
|
|
20240603,152000,36165143,465,465,465,465,0
|
|
20240603,151900,36165143,465,459,465,458,798
|
|
20240603,151800,35799040,462,462,462,462,12
|
|
20240603,151700,35793496,462,462,462,462,0
|
|
20240603,151600,35793496,462,462,462,462,0
|
|
20240603,151500,35793496,462,462,462,462,0
|
|
20240603,151400,35793496,462,462,462,462,0
|
|
20240603,151300,35793496,462,462,462,462,0
|
|
20240603,151200,35793496,462,462,462,462,0
|
|
20240603,151100,35793496,462,462,462,462,0
|
|
20240603,151000,35793496,462,462,462,462,0
|
|
20240603,150900,35793496,462,462,462,462,0
|
|
20240603,150800,35793496,462,462,462,462,0
|
|
20240603,150700,35793496,462,462,462,462,0
|
|
20240603,150600,35793496,462,462,462,462,100
|
|
20240603,150500,35747296,463,463,463,463,0
|
|
20240603,150400,35747296,463,463,463,463,0
|
|
20240603,150300,35747296,463,463,463,463,0
|
|
20240603,150200,35747296,463,463,463,463,234
|
|
20240603,150100,35638954,458,460,460,458,5500
|
|
20240603,150000,33118460,463,461,463,461,2
|
|
20240603,145900,33117536,461,465,465,461,151
|
|
20240603,145800,33047325,465,465,465,465,0
|
|
20240603,145700,33047325,465,465,465,465,0
|
|
20240603,145600,33047325,465,465,465,465,0
|
|
20240603,145500,33047325,465,464,465,464,250
|
|
20240603,145400,32931198,466,466,466,466,0
|
|
20240603,145300,32931198,466,466,466,466,1
|
|
20240603,145200,32930732,466,466,466,466,0
|
|
20240603,145100,32930732,466,465,466,465,754
|
|
20240603,145000,32580121,465,465,465,465,764
|
|
20240603,144900,32224861,466,466,466,466,1
|
|
20240603,144800,32224395,465,465,465,465,0
|
|
20240603,144700,32224395,465,465,465,465,983
|
|
20240603,144600,31767300,465,465,465,465,0
|
|
20240603,144500,31767300,465,465,465,465,0
|
|
20240603,144400,31767300,465,465,465,465,0
|
|
20240603,144300,31767300,465,465,465,465,0
|
|
20240603,144200,31767300,465,465,465,465,0
|
|
20240603,144100,31767300,465,465,465,465,263
|
|
20240603,144000,31645005,465,465,465,465,0
|
|
20240603,143900,31645005,465,465,465,465,0
|
|
20240603,143800,31645005,465,465,465,465,0
|
|
20240603,143700,31645005,465,465,465,465,0
|
|
20240603,143600,31645005,465,465,465,465,0
|
|
20240603,143500,31645005,465,465,465,465,0
|
|
20240603,143400,31645005,465,465,465,465,0
|
|
20240603,143300,31645005,465,465,465,465,0
|
|
20240603,143200,31645005,465,465,465,465,0
|
|
20240603,143100,31645005,465,461,465,461,40
|
|
20240603,143000,31626561,456,463,463,456,3325
|
|
20240603,142900,30094918,463,463,463,463,0
|
|
20240603,142800,30094918,463,463,463,463,189
|
|
20240603,142700,30007411,465,465,465,465,0
|
|
20240603,142600,30007411,465,465,465,465,30
|
|
20240603,142500,29993461,465,463,465,463,2
|
|
20240603,142400,29992533,464,464,464,464,0
|
|
20240603,142300,29992533,464,464,464,464,102
|
|
20240603,142200,29945205,465,465,465,465,29
|
|
20240603,142100,29931720,465,465,465,465,0
|
|
20240603,142000,29931720,465,465,465,465,0
|
|
20240603,141900,29931720,465,465,465,465,0
|
|
20240603,141800,29931720,465,465,465,465,0
|
|
20240603,141700,29931720,465,465,465,465,0
|
|
20240603,141600,29931720,465,465,465,465,0
|
|
20240603,141500,29931720,465,465,465,465,0
|
|
20240603,141400,29931720,465,465,465,465,0
|
|
20240603,141300,29931720,465,465,465,465,1
|
|
20240603,141200,29931255,461,461,461,461,0
|
|
20240603,141100,29931255,461,463,463,461,5500
|
|
20240603,141000,27395151,466,466,466,466,0
|
|
20240603,140900,27395151,466,466,466,466,0
|
|
20240603,140800,27395151,466,466,466,466,0
|
|
20240603,140700,27395151,466,466,466,466,37
|
|
20240603,140600,27377909,466,466,466,466,0
|
|
20240603,140500,27377909,466,466,466,466,0
|
|
20240603,140400,27377909,466,466,466,466,0
|
|
20240603,140300,27377909,466,466,466,466,100
|
|
20240603,140200,27331309,466,466,466,466,0
|
|
20240603,140100,27331309,466,466,466,466,0
|
|
20240603,140000,27331309,466,463,466,463,4
|
|
20240603,135900,27329454,469,469,469,469,0
|
|
20240603,135800,27329454,469,469,469,469,0
|
|
20240603,135700,27329454,469,469,469,469,0
|
|
20240603,135600,27329454,469,469,469,469,0
|
|
20240603,135500,27329454,469,469,469,469,0
|
|
20240603,135400,27329454,469,469,469,469,0
|
|
20240603,135300,27329454,469,469,469,469,0
|
|
20240603,135200,27329454,469,469,469,469,0
|
|
20240603,135100,27329454,469,469,469,469,0
|
|
20240603,135000,27329454,469,469,469,469,0
|
|
20240603,134900,27329454,469,469,469,469,1
|
|
20240603,134800,27328985,463,463,463,463,470
|
|
20240603,134700,27111375,463,463,463,463,0
|
|
20240603,134600,27111375,463,463,463,463,0
|
|
20240603,134500,27111375,463,463,463,463,0
|
|
20240603,134400,27111375,463,463,463,463,190
|
|
20240603,134300,27023405,463,463,463,463,0
|
|
20240603,134200,27023405,463,463,463,463,0
|
|
20240603,134100,27023405,463,463,463,463,0
|
|
20240603,134000,27023405,463,463,463,463,0
|
|
20240603,133900,27023405,463,463,463,463,0
|
|
20240603,133800,27023405,463,463,463,463,0
|
|
20240603,133700,27023405,463,463,463,463,0
|
|
20240603,133600,27023405,463,460,463,460,2793
|
|
20240603,133500,25736868,461,461,461,461,0
|
|
20240603,133400,25736868,461,461,461,461,0
|
|
20240603,133300,25736868,461,461,461,461,0
|
|
20240603,133200,25736868,461,461,461,461,0
|
|
20240603,133100,25736868,461,461,461,461,0
|
|
20240603,133000,25736868,461,461,461,461,0
|
|
20240603,132900,25736868,461,461,461,461,0
|
|
20240603,132800,25736868,461,461,461,461,0
|
|
20240603,132700,25736868,461,461,461,461,0
|
|
20240603,132600,25736868,461,461,461,461,0
|
|
20240603,132500,25736868,461,461,461,461,0
|
|
20240603,132400,25736868,461,461,461,461,500
|
|
20240603,132300,25506368,461,461,461,461,0
|
|
20240603,132200,25506368,461,461,461,461,0
|
|
20240603,132100,25506368,461,461,461,461,0
|
|
20240603,132000,25506368,461,461,461,461,0
|
|
20240603,131900,25506368,461,461,461,461,0
|
|
20240603,131800,25506368,461,461,461,461,0
|
|
20240603,131700,25506368,461,461,461,461,0
|
|
20240603,131600,25506368,461,461,461,461,0
|
|
20240603,131500,25506368,461,461,461,461,0
|
|
20240603,131400,25506368,461,461,461,461,0
|
|
20240603,131300,25506368,461,461,461,461,0
|
|
20240603,131200,25506368,461,461,461,461,0
|
|
20240603,131100,25506368,461,461,461,461,0
|
|
20240603,131000,25506368,461,461,461,461,0
|
|
20240603,130900,25506368,461,461,461,461,0
|
|
20240603,130800,25506368,461,461,461,461,0
|
|
20240603,130700,25506368,461,461,461,461,0
|
|
20240603,130600,25506368,461,461,461,461,0
|
|
20240603,130500,25506368,461,460,461,460,273
|
|
20240603,130400,25380787,461,461,461,461,0
|
|
20240603,130300,25380787,461,461,461,461,0
|
|
20240603,130200,25380787,461,461,461,461,0
|
|
20240603,130100,25380787,461,461,461,461,0
|
|
20240603,130000,25380787,461,461,461,461,0
|
|
20240603,125900,25380787,461,461,461,461,0
|
|
20240603,125800,25380787,461,461,461,461,0
|
|
20240603,125700,25380787,461,461,461,461,0
|
|
20240603,125600,25380787,461,461,461,461,0
|
|
20240603,125500,25380787,461,461,461,461,4
|
|
20240603,125400,25378943,461,461,461,461,4
|
|
20240603,125300,25377099,461,461,461,461,0
|
|
20240603,125200,25377099,461,461,461,461,0
|
|
20240603,125100,25377099,461,461,461,461,1
|
|
20240603,125000,25376638,461,461,461,461,0
|
|
20240603,124900,25376638,461,461,461,461,0
|
|
20240603,124800,25376638,461,461,461,461,0
|
|
20240603,124700,25376638,461,461,461,461,0
|
|
20240603,124600,25376638,461,461,461,461,0
|
|
20240603,124500,25376638,461,461,461,461,0
|
|
20240603,124400,25376638,461,461,461,461,0
|
|
20240603,124300,25376638,461,461,461,461,0
|
|
20240603,124200,25376638,461,461,461,461,3
|
|
20240603,124100,25375255,461,461,461,461,1
|
|
20240603,124000,25374794,458,458,458,458,0
|
|
20240603,123900,25374794,458,458,458,458,0
|
|
20240603,123800,25374794,458,458,458,458,6
|
|
20240603,123700,25372046,461,461,461,461,0
|
|
20240603,123600,25372046,461,461,461,461,0
|
|
20240603,123500,25372046,461,461,461,461,0
|
|
20240603,123400,25372046,461,461,461,461,0
|
|
20240603,123300,25372046,461,461,461,461,0
|
|
20240603,123200,25372046,461,461,461,461,0
|
|
20240603,123100,25372046,461,461,461,461,0
|
|
20240603,123000,25372046,461,461,461,461,0
|
|
20240603,122900,25372046,461,461,461,461,0
|
|
20240603,122800,25372046,461,461,461,461,0
|
|
20240603,122700,25372046,461,461,461,461,0
|
|
20240603,122600,25372046,461,461,461,461,0
|
|
20240603,122500,25372046,461,461,461,461,1
|
|
20240603,122400,25371585,460,460,460,460,599
|
|
20240603,122300,25096045,460,460,460,460,0
|
|
20240603,122200,25096045,460,460,460,460,0
|
|
20240603,122100,25096045,460,460,460,460,0
|
|
20240603,122000,25096045,460,460,460,460,0
|
|
20240603,121900,25096045,460,460,460,460,0
|
|
20240603,121800,25096045,460,460,460,460,0
|
|
20240603,121700,25096045,460,460,460,460,0
|
|
20240603,121600,25096045,460,460,460,460,1
|
|
20240603,121500,25095585,459,459,459,459,0
|
|
20240603,121400,25095585,459,459,459,459,1
|
|
20240603,121300,25095126,460,460,460,460,32
|
|
20240603,121200,25080406,456,456,456,456,10579
|
|
20240603,121100,20256382,460,460,460,460,0
|
|
20240603,121000,20256382,460,460,460,460,0
|
|
20240603,120900,20256382,460,460,460,460,0
|
|
20240603,120800,20256382,460,460,460,460,2
|
|
20240603,120700,20255462,460,460,460,460,0
|
|
20240603,120600,20255462,460,460,460,460,0
|
|
20240603,120500,20255462,460,460,460,460,0
|
|
20240603,120400,20255462,460,460,460,460,600
|
|
20240603,120300,19979462,460,460,460,460,0
|
|
20240603,120200,19979462,460,460,460,460,0
|
|
20240603,120100,19979462,460,460,460,460,2032
|
|
20240603,120000,19044742,460,460,460,460,0
|
|
20240603,115900,19044742,460,460,460,460,0
|
|
20240603,115800,19044742,460,460,460,460,0
|
|
20240603,115700,19044742,460,460,460,460,0
|
|
20240603,115600,19044742,460,460,460,460,0
|
|
20240603,115500,19044742,460,460,460,460,0
|
|
20240603,115400,19044742,460,460,460,460,0
|
|
20240603,115300,19044742,460,460,460,460,0
|
|
20240603,115200,19044742,460,460,460,460,11032
|
|
20240603,115100,13970022,460,460,460,460,0
|
|
20240603,115000,13970022,460,460,460,460,0
|
|
20240603,114900,13970022,460,460,460,460,0
|
|
20240603,114800,13970022,460,460,460,460,0
|
|
20240603,114700,13970022,460,460,460,460,0
|
|
20240603,114600,13970022,460,460,460,460,0
|
|
20240603,114500,13970022,460,460,460,460,0
|
|
20240603,114400,13970022,460,460,460,460,0
|
|
20240603,114300,13970022,460,460,460,460,0
|
|
20240603,114200,13970022,460,460,460,460,3
|
|
20240603,114100,13968642,457,457,457,457,0
|
|
20240603,114000,13968642,457,457,460,457,478
|
|
20240603,113900,13748933,457,457,457,457,300
|
|
20240603,113800,13611833,457,457,457,457,0
|
|
20240603,113700,13611833,457,457,457,457,0
|
|
20240603,113600,13611833,457,457,457,457,0
|
|
20240603,113500,13611833,457,457,457,457,0
|
|
20240603,113400,13611833,457,457,457,457,1
|
|
20240603,113300,13611376,457,457,457,457,0
|
|
20240603,113200,13611376,457,457,457,457,0
|
|
20240603,113100,13611376,457,457,457,457,0
|
|
20240603,113000,13611376,457,457,457,457,0
|
|
20240603,112900,13611376,457,457,457,457,0
|
|
20240603,112800,13611376,457,457,457,457,1000
|
|
20240603,112700,13154376,457,457,457,457,0
|
|
20240603,112600,13154376,457,457,457,457,0
|
|
20240603,112500,13154376,457,457,457,457,0
|
|
20240603,112400,13154376,457,457,457,457,0
|
|
20240603,112300,13154376,457,457,457,457,0
|
|
20240603,112200,13154376,457,457,457,457,0
|
|
20240603,112100,13154376,457,457,457,457,0
|
|
20240603,112000,13154376,457,457,457,457,0
|
|
20240603,111900,13154376,457,457,457,457,0
|
|
20240603,111800,13154376,457,457,457,457,0
|
|
20240603,111700,13154376,457,457,457,457,0
|
|
20240603,111600,13154376,457,457,457,457,0
|
|
20240603,111500,13154376,457,457,457,457,0
|
|
20240603,111400,13154376,457,457,457,457,0
|
|
20240603,111300,13154376,457,457,457,457,0
|
|
20240603,111200,13154376,457,457,457,457,0
|
|
20240603,111100,13154376,457,457,457,457,0
|
|
20240603,111000,13154376,457,457,457,457,0
|
|
20240603,110900,13154376,457,457,457,457,0
|
|
20240603,110800,13154376,457,457,457,457,0
|
|
20240603,110700,13154376,457,457,457,457,0
|
|
20240603,110600,13154376,457,457,457,457,0
|
|
20240603,110500,13154376,457,457,457,457,27
|
|
20240603,110400,13142037,457,457,457,457,12
|
|
20240603,110300,13136553,453,453,453,453,476
|
|
20240603,110200,12920925,457,457,457,457,0
|
|
20240603,110100,12920925,457,457,457,457,0
|
|
20240603,110000,12920925,457,457,457,457,0
|
|
20240603,105900,12920925,457,457,457,457,0
|
|
20240603,105800,12920925,457,457,457,457,0
|
|
20240603,105700,12920925,457,457,457,457,3500
|
|
20240603,105600,11321425,457,457,457,457,0
|
|
20240603,105500,11321425,457,457,457,457,0
|
|
20240603,105400,11321425,457,457,457,457,0
|
|
20240603,105300,11321425,457,457,457,457,0
|
|
20240603,105200,11321425,457,457,457,457,0
|
|
20240603,105100,11321425,457,457,457,457,0
|
|
20240603,105000,11321425,457,457,457,457,0
|
|
20240603,104900,11321425,457,457,457,457,2000
|
|
20240603,104800,10407425,457,457,457,457,0
|
|
20240603,104700,10407425,457,457,457,457,0
|
|
20240603,104600,10407425,457,457,457,457,0
|
|
20240603,104500,10407425,457,457,457,457,1
|
|
20240603,104400,10406968,453,453,453,453,0
|
|
20240603,104300,10406968,453,453,453,453,500
|
|
20240603,104200,10180468,457,457,457,457,0
|
|
20240603,104100,10180468,457,457,457,457,0
|
|
20240603,104000,10180468,457,457,457,457,0
|
|
20240603,103900,10180468,457,457,457,457,0
|
|
20240603,103800,10180468,457,457,457,457,2
|
|
20240603,103700,10179554,457,457,457,457,0
|
|
20240603,103600,10179554,457,457,457,457,0
|
|
20240603,103500,10179554,457,457,457,457,0
|
|
20240603,103400,10179554,457,457,457,457,0
|
|
20240603,103300,10179554,457,457,457,457,0
|
|
20240603,103200,10179554,457,457,457,457,0
|
|
20240603,103100,10179554,457,457,457,457,0
|
|
20240603,103000,10179554,457,457,457,457,0
|
|
20240603,102900,10179554,457,457,457,457,0
|
|
20240603,102800,10179554,457,452,457,452,591
|
|
20240603,102700,9912417,453,453,453,453,0
|
|
20240603,102600,9912417,453,453,453,453,0
|
|
20240603,102500,9912417,453,454,454,453,1511
|
|
20240603,102400,9226424,457,457,457,457,0
|
|
20240603,102300,9226424,457,457,457,457,0
|
|
20240603,102200,9226424,457,457,457,457,0
|
|
20240603,102100,9226424,457,457,457,457,1
|
|
20240603,102000,9225967,457,457,457,457,0
|
|
20240603,101900,9225967,457,457,457,457,0
|
|
20240603,101800,9225967,457,457,457,457,0
|
|
20240603,101700,9225967,457,457,457,457,0
|
|
20240603,101600,9225967,457,457,457,457,0
|
|
20240603,101500,9225967,457,457,457,457,1
|
|
20240603,101400,9225510,457,456,457,456,77
|
|
20240603,101300,9190397,456,456,456,456,0
|
|
20240603,101200,9190397,456,456,456,456,2
|
|
20240603,101100,9189485,456,456,456,456,3
|
|
20240603,101000,9188117,456,456,456,456,1
|
|
20240603,100900,9187661,456,456,456,456,0
|
|
20240603,100800,9187661,456,456,456,456,0
|
|
20240603,100700,9187661,456,456,456,456,0
|
|
20240603,100600,9187661,456,456,456,456,0
|
|
20240603,100500,9187661,456,456,456,456,0
|
|
20240603,100400,9187661,456,456,456,456,0
|
|
20240603,100300,9187661,456,456,456,456,25
|
|
20240603,100200,9176261,456,455,456,455,3000
|
|
20240603,100100,7808262,456,456,456,456,0
|
|
20240603,100000,7808262,456,456,456,456,0
|
|
20240603,095900,7808262,456,456,456,456,0
|
|
20240603,095800,7808262,456,456,456,456,0
|
|
20240603,095700,7808262,456,456,456,456,0
|
|
20240603,095600,7808262,456,456,456,456,0
|
|
20240603,095500,7808262,456,456,456,456,0
|
|
20240603,095400,7808262,456,456,456,456,0
|
|
20240603,095300,7808262,456,456,456,456,0
|
|
20240603,095200,7808262,456,456,456,456,1005
|
|
20240603,095100,7349982,456,456,456,456,1
|
|
20240603,095000,7349526,455,455,455,455,0
|
|
20240603,094900,7349526,455,455,455,455,0
|
|
20240603,094800,7349526,455,455,455,455,559
|
|
20240603,094700,7095181,457,457,457,457,0
|
|
20240603,094600,7095181,457,457,457,457,1
|
|
20240603,094500,7094724,456,455,456,455,1181
|
|
20240603,094400,6557281,454,454,454,454,852
|
|
20240603,094300,6170473,454,454,454,454,100
|
|
20240603,094200,6125073,453,453,453,453,0
|
|
20240603,094100,6125073,453,452,453,452,798
|
|
20240603,094000,5764376,453,453,453,453,0
|
|
20240603,093900,5764376,453,453,453,453,0
|
|
20240603,093800,5764376,453,453,453,453,1003
|
|
20240603,093700,5310017,454,454,454,454,0
|
|
20240603,093600,5310017,454,454,454,454,0
|
|
20240603,093500,5310017,454,454,454,454,1
|
|
20240603,093400,5309563,454,454,454,454,0
|
|
20240603,093300,5309563,454,454,454,454,0
|
|
20240603,093200,5309563,454,454,454,454,10
|
|
20240603,093100,5305023,454,454,454,454,27
|
|
20240603,093000,5292765,453,453,453,453,410
|
|
20240603,092900,5107035,448,448,448,448,0
|
|
20240603,092800,5107035,448,448,448,448,0
|
|
20240603,092700,5107035,448,448,448,448,0
|
|
20240603,092600,5107035,448,452,452,448,1000
|
|
20240603,092500,4658914,454,454,455,454,2913
|
|
20240603,092400,3336259,454,454,454,454,0
|
|
20240603,092300,3336259,454,454,454,454,0
|
|
20240603,092200,3336259,454,454,454,454,0
|
|
20240603,092100,3336259,454,454,454,454,3
|
|
20240603,092000,3334897,454,454,454,454,460
|
|
20240603,091900,3126057,453,453,453,453,471
|
|
20240603,091800,2912694,452,452,453,452,61
|
|
20240603,091700,2885121,453,452,453,452,140
|
|
20240603,091600,2821840,452,452,452,452,40
|
|
20240603,091500,2803760,454,454,454,454,0
|
|
20240603,091400,2803760,454,454,454,454,0
|
|
20240603,091300,2803760,454,454,454,454,0
|
|
20240603,091200,2803760,454,454,454,454,18
|
|
20240603,091100,2795588,454,454,454,454,0
|
|
20240603,091000,2795588,454,454,454,454,0
|
|
20240603,090900,2795588,454,454,454,454,0
|
|
20240603,090800,2795588,454,454,454,454,10
|
|
20240603,090700,2791048,454,454,454,454,1
|
|
20240603,090600,2790594,452,453,454,452,165
|
|
20240603,090500,2715863,447,453,453,447,5337
|
|
20240603,090400,315050,455,456,456,455,288
|
|
20240603,090300,184000,460,460,460,460,0
|
|
20240603,090200,184000,460,460,460,460,0
|
|
20240603,090100,184000,460,460,460,460,0
|
|
20240603,090000,184000,460,460,460,460,400
|