630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192700,131016389,468,468,468,468,1000
|
|
20240605,192600,131016389,468,468,468,468,0
|
|
20240605,192500,131016389,468,468,468,468,0
|
|
20240605,192400,131016389,468,468,468,468,0
|
|
20240605,192300,131016389,468,468,468,468,0
|
|
20240605,192200,131016389,468,468,468,468,0
|
|
20240605,192100,131016389,468,468,468,468,0
|
|
20240605,192000,131016389,468,468,468,468,0
|
|
20240605,191900,131016389,468,468,468,468,0
|
|
20240605,191800,131016389,468,468,468,468,0
|
|
20240605,191700,131016389,468,468,468,468,0
|
|
20240605,191600,131016389,468,468,468,468,0
|
|
20240605,191500,131016389,468,468,468,468,0
|
|
20240605,191400,131016389,468,468,468,468,0
|
|
20240605,191300,131016389,468,468,468,468,0
|
|
20240605,191200,131016389,468,468,468,468,0
|
|
20240605,191100,131016389,468,468,468,468,0
|
|
20240605,191000,131016389,468,468,468,468,0
|
|
20240605,190900,131016389,468,468,468,468,0
|
|
20240605,190800,131016389,468,468,468,468,0
|
|
20240605,190700,131016389,468,468,468,468,0
|
|
20240605,190600,131016389,468,468,468,468,0
|
|
20240605,190500,131016389,468,468,468,468,0
|
|
20240605,190400,131016389,468,468,468,468,0
|
|
20240605,190300,131016389,468,468,468,468,0
|
|
20240605,190200,131016389,468,468,468,468,0
|
|
20240605,190100,131016389,468,468,468,468,0
|
|
20240605,190000,131016389,468,468,468,468,0
|
|
20240605,185900,131016389,468,468,468,468,0
|
|
20240605,185800,131016389,468,468,468,468,0
|
|
20240605,185700,131016389,468,468,468,468,1000
|
|
20240605,185600,131016389,468,468,468,468,0
|
|
20240605,185500,131016389,468,468,468,468,0
|
|
20240605,185400,131016389,468,468,468,468,0
|
|
20240605,185300,131016389,468,468,468,468,0
|
|
20240605,185200,131016389,468,468,468,468,0
|
|
20240605,185100,131016389,468,468,468,468,0
|
|
20240605,185000,131016389,468,468,468,468,0
|
|
20240605,184900,131016389,468,468,468,468,0
|
|
20240605,184800,131016389,468,468,468,468,0
|
|
20240605,184700,131016389,468,468,468,468,0
|
|
20240605,184600,131016389,468,468,468,468,0
|
|
20240605,184500,131016389,468,468,468,468,0
|
|
20240605,184400,131016389,468,468,468,468,0
|
|
20240605,184300,131016389,468,468,468,468,0
|
|
20240605,184200,131016389,468,468,468,468,0
|
|
20240605,184100,131016389,468,468,468,468,0
|
|
20240605,184000,131016389,468,468,468,468,0
|
|
20240605,183900,131016389,468,468,468,468,0
|
|
20240605,183800,131016389,468,468,468,468,0
|
|
20240605,183700,131016389,468,468,468,468,0
|
|
20240605,183600,131016389,468,468,468,468,0
|
|
20240605,183500,131016389,468,468,468,468,0
|
|
20240605,183400,131016389,468,468,468,468,0
|
|
20240605,183300,131016389,468,468,468,468,0
|
|
20240605,183200,131016389,468,468,468,468,0
|
|
20240605,183100,131016389,468,468,468,468,0
|
|
20240605,183000,131016389,468,468,468,468,0
|
|
20240605,182900,131016389,468,468,468,468,0
|
|
20240605,182800,131016389,468,468,468,468,0
|
|
20240605,182700,131016389,468,468,468,468,1000
|
|
20240605,182600,131016389,468,468,468,468,0
|
|
20240605,182500,131016389,468,468,468,468,0
|
|
20240605,182400,131016389,468,468,468,468,0
|
|
20240605,182300,131016389,468,468,468,468,0
|
|
20240605,182200,131016389,468,468,468,468,0
|
|
20240605,182100,131016389,468,468,468,468,0
|
|
20240605,182000,131016389,468,468,468,468,0
|
|
20240605,181900,131016389,468,468,468,468,0
|
|
20240605,181800,131016389,468,468,468,468,0
|
|
20240605,181700,131016389,468,468,468,468,0
|
|
20240605,181600,131016389,468,468,468,468,0
|
|
20240605,181500,131016389,468,468,468,468,0
|
|
20240605,181400,131016389,468,468,468,468,0
|
|
20240605,181300,131016389,468,468,468,468,0
|
|
20240605,181200,131016389,468,468,468,468,0
|
|
20240605,181100,131016389,468,468,468,468,0
|
|
20240605,181000,131016389,468,468,468,468,0
|
|
20240605,180900,131016389,468,468,468,468,0
|
|
20240605,180800,131016389,468,468,468,468,0
|
|
20240605,180700,131016389,468,468,468,468,0
|
|
20240605,180600,131016389,468,468,468,468,0
|
|
20240605,180500,131016389,468,468,468,468,0
|
|
20240605,180400,131016389,468,468,468,468,0
|
|
20240605,180300,131016389,468,468,468,468,0
|
|
20240605,180200,131016389,468,468,468,468,0
|
|
20240605,180100,131016389,468,468,468,468,0
|
|
20240605,180000,131016389,468,468,468,468,0
|
|
20240605,175900,131016389,468,468,468,468,0
|
|
20240605,175800,131016389,468,468,468,468,0
|
|
20240605,175700,131016389,468,468,468,468,1000
|
|
20240605,175600,131016389,468,468,468,468,0
|
|
20240605,175500,131016389,468,468,468,468,0
|
|
20240605,175400,131016389,468,468,468,468,0
|
|
20240605,175300,131016389,468,468,468,468,0
|
|
20240605,175200,131016389,468,468,468,468,0
|
|
20240605,175100,131016389,468,468,468,468,0
|
|
20240605,175000,131016389,468,468,468,468,0
|
|
20240605,174900,131016389,468,468,468,468,0
|
|
20240605,174800,131016389,468,468,468,468,0
|
|
20240605,174700,131016389,468,468,468,468,0
|
|
20240605,174600,131016389,468,468,468,468,0
|
|
20240605,174500,131016389,468,468,468,468,0
|
|
20240605,174400,131016389,468,468,468,468,0
|
|
20240605,174300,131016389,468,468,468,468,0
|
|
20240605,174200,131016389,468,468,468,468,0
|
|
20240605,174100,131016389,468,468,468,468,0
|
|
20240605,174000,131016389,468,468,468,468,0
|
|
20240605,173900,131016389,468,468,468,468,0
|
|
20240605,173800,131016389,468,468,468,468,0
|
|
20240605,173700,131016389,468,468,468,468,0
|
|
20240605,173600,131016389,468,468,468,468,0
|
|
20240605,173500,131016389,468,468,468,468,0
|
|
20240605,173400,131016389,468,468,468,468,0
|
|
20240605,173300,131016389,468,468,468,468,0
|
|
20240605,173200,131016389,468,468,468,468,0
|
|
20240605,173100,131016389,468,468,468,468,0
|
|
20240605,173000,131016389,468,468,468,468,0
|
|
20240605,172900,131016389,468,468,468,468,0
|
|
20240605,172800,131016389,468,468,468,468,0
|
|
20240605,172700,131016389,468,468,468,468,1000
|
|
20240605,172600,131016389,468,468,468,468,0
|
|
20240605,172500,131016389,468,468,468,468,0
|
|
20240605,172400,131016389,468,468,468,468,0
|
|
20240605,172300,131016389,468,468,468,468,0
|
|
20240605,172200,131016389,468,468,468,468,0
|
|
20240605,172100,131016389,468,468,468,468,0
|
|
20240605,172000,131016389,468,468,468,468,0
|
|
20240605,171900,131016389,468,468,468,468,0
|
|
20240605,171800,131016389,468,468,468,468,0
|
|
20240605,171700,131016389,468,468,468,468,0
|
|
20240605,171600,131016389,468,468,468,468,0
|
|
20240605,171500,131016389,468,468,468,468,0
|
|
20240605,171400,131016389,468,468,468,468,0
|
|
20240605,171300,131016389,468,468,468,468,0
|
|
20240605,171200,131016389,468,468,468,468,0
|
|
20240605,171100,131016389,468,468,468,468,0
|
|
20240605,171000,131016389,468,468,468,468,0
|
|
20240605,170900,131016389,468,468,468,468,0
|
|
20240605,170800,131016389,468,468,468,468,0
|
|
20240605,170700,131016389,468,468,468,468,0
|
|
20240605,170600,131016389,468,468,468,468,0
|
|
20240605,170500,131016389,468,468,468,468,0
|
|
20240605,170400,131016389,468,468,468,468,0
|
|
20240605,170300,131016389,468,468,468,468,0
|
|
20240605,170200,131016389,468,468,468,468,0
|
|
20240605,170100,131016389,468,468,468,468,0
|
|
20240605,170000,131016389,468,468,468,468,0
|
|
20240605,165900,131016389,468,468,468,468,0
|
|
20240605,165800,131016389,468,468,468,468,0
|
|
20240605,165700,131016389,468,468,468,468,1000
|
|
20240605,165600,131016389,468,468,468,468,0
|
|
20240605,165500,131016389,468,468,468,468,0
|
|
20240605,165400,131016389,468,468,468,468,0
|
|
20240605,165300,131016389,468,468,468,468,0
|
|
20240605,165200,131016389,468,468,468,468,0
|
|
20240605,165100,131016389,468,468,468,468,0
|
|
20240605,165000,131016389,468,468,468,468,0
|
|
20240605,164900,131016389,468,468,468,468,0
|
|
20240605,164800,131016389,468,468,468,468,0
|
|
20240605,164700,131016389,468,468,468,468,0
|
|
20240605,164600,131016389,468,468,468,468,0
|
|
20240605,164500,131016389,468,468,468,468,0
|
|
20240605,164400,131016389,468,468,468,468,0
|
|
20240605,164300,131016389,468,468,468,468,0
|
|
20240605,164200,131016389,468,468,468,468,0
|
|
20240605,164100,131016389,468,468,468,468,0
|
|
20240605,164000,131016389,468,468,468,468,0
|
|
20240605,163900,131016389,468,468,468,468,0
|
|
20240605,163800,131016389,468,468,468,468,0
|
|
20240605,163700,131016389,468,468,468,468,0
|
|
20240605,163600,131016389,468,468,468,468,0
|
|
20240605,163500,131016389,468,468,468,468,0
|
|
20240605,163400,131016389,468,468,468,468,0
|
|
20240605,163300,131016389,468,468,468,468,0
|
|
20240605,163200,131016389,468,468,468,468,0
|
|
20240605,163100,131016389,468,468,468,468,0
|
|
20240605,163000,131016389,468,468,468,468,0
|
|
20240605,162900,131016389,468,468,468,468,0
|
|
20240605,162800,131016389,468,468,468,468,0
|
|
20240605,162700,131016389,468,468,468,468,1000
|
|
20240605,162600,131016389,468,468,468,468,0
|
|
20240605,162500,131016389,468,468,468,468,0
|
|
20240605,162400,131016389,468,468,468,468,0
|
|
20240605,162300,131016389,468,468,468,468,0
|
|
20240605,162200,131016389,468,468,468,468,0
|
|
20240605,162100,131016389,468,468,468,468,0
|
|
20240605,162000,131016389,468,468,468,468,0
|
|
20240605,161900,131016389,468,468,468,468,0
|
|
20240605,161800,131016389,468,468,468,468,0
|
|
20240605,161700,131016389,468,468,468,468,0
|
|
20240605,161600,131016389,468,468,468,468,0
|
|
20240605,161500,131016389,468,468,468,468,0
|
|
20240605,161400,131016389,468,468,468,468,0
|
|
20240605,161300,131016389,468,468,468,468,0
|
|
20240605,161200,131016389,468,468,468,468,0
|
|
20240605,161100,131016389,468,468,468,468,0
|
|
20240605,161000,131016389,468,468,468,468,0
|
|
20240605,160900,131016389,468,468,468,468,0
|
|
20240605,160800,131016389,468,468,468,468,0
|
|
20240605,160700,131016389,468,468,468,468,0
|
|
20240605,160600,131016389,468,468,468,468,0
|
|
20240605,160500,131016389,468,468,468,468,0
|
|
20240605,160400,131016389,468,468,468,468,0
|
|
20240605,160300,131016389,468,468,468,468,0
|
|
20240605,160200,131016389,468,468,468,468,0
|
|
20240605,160100,131016389,468,468,468,468,0
|
|
20240605,160000,131016389,468,468,468,468,0
|
|
20240605,155900,131016389,468,468,468,468,0
|
|
20240605,155800,131016389,468,468,468,468,0
|
|
20240605,155700,131016389,468,468,468,468,1000
|
|
20240605,155600,131016389,468,468,468,468,0
|
|
20240605,155500,131016389,468,468,468,468,0
|
|
20240605,155400,131016389,468,468,468,468,0
|
|
20240605,155300,131016389,468,468,468,468,0
|
|
20240605,155200,131016389,468,468,468,468,0
|
|
20240605,155100,131016389,468,468,468,468,0
|
|
20240605,155000,131016389,468,468,468,468,0
|
|
20240605,154900,131016389,468,468,468,468,0
|
|
20240605,154800,131016389,468,468,468,468,0
|
|
20240605,154700,131016389,468,468,468,468,0
|
|
20240605,154600,131016389,468,468,468,468,0
|
|
20240605,154500,131016389,468,468,468,468,0
|
|
20240605,154400,131016389,468,468,468,468,0
|
|
20240605,154300,131016389,468,468,468,468,0
|
|
20240605,154200,131016389,468,468,468,468,0
|
|
20240605,154100,131016389,468,468,468,468,0
|
|
20240605,154000,131016389,468,468,468,468,0
|
|
20240605,153900,131016389,468,468,468,468,0
|
|
20240605,153800,131016389,468,468,468,468,0
|
|
20240605,153700,131016389,468,468,468,468,0
|
|
20240605,153600,131016389,468,468,468,468,0
|
|
20240605,153500,131016389,468,468,468,468,0
|
|
20240605,153400,131016389,468,468,468,468,0
|
|
20240605,153300,131016389,468,468,468,468,0
|
|
20240605,153200,131016389,468,468,468,468,0
|
|
20240605,153100,131016389,468,468,468,468,0
|
|
20240605,153000,131016389,468,468,468,468,1000
|
|
20240605,152900,130548389,467,467,467,467,0
|
|
20240605,152800,130548389,467,467,467,467,0
|
|
20240605,152700,130548389,467,467,467,467,0
|
|
20240605,152600,130548389,467,467,467,467,0
|
|
20240605,152500,130548389,467,467,467,467,0
|
|
20240605,152400,130548389,467,467,467,467,0
|
|
20240605,152300,130548389,467,467,467,467,0
|
|
20240605,152200,130548389,467,467,467,467,0
|
|
20240605,152100,130548389,467,467,467,467,0
|
|
20240605,152000,130548389,467,467,467,467,0
|
|
20240605,151900,130548389,467,467,467,467,0
|
|
20240605,151800,130548389,467,467,467,467,0
|
|
20240605,151700,130548389,467,467,467,467,1
|
|
20240605,151600,130547922,466,462,468,460,18365
|
|
20240605,151500,121975418,462,462,462,462,0
|
|
20240605,151400,121975418,462,462,462,462,20
|
|
20240605,151300,121966178,462,462,462,462,0
|
|
20240605,151200,121966178,462,462,462,462,0
|
|
20240605,151100,121966178,462,462,462,462,18
|
|
20240605,151000,121957862,462,462,462,462,0
|
|
20240605,150900,121957862,462,462,462,462,0
|
|
20240605,150800,121957862,462,461,462,461,300
|
|
20240605,150700,121819561,461,461,461,461,0
|
|
20240605,150600,121819561,461,461,461,461,0
|
|
20240605,150500,121819561,461,461,461,461,12
|
|
20240605,150400,121814029,462,462,462,462,0
|
|
20240605,150300,121814029,462,462,462,462,0
|
|
20240605,150200,121814029,462,462,462,462,0
|
|
20240605,150100,121814029,462,462,462,462,0
|
|
20240605,150000,121814029,462,462,462,462,0
|
|
20240605,145900,121814029,462,462,462,462,0
|
|
20240605,145800,121814029,462,462,462,462,0
|
|
20240605,145700,121814029,462,462,462,462,0
|
|
20240605,145600,121814029,462,462,462,462,100
|
|
20240605,145500,121767829,462,462,462,462,0
|
|
20240605,145400,121767829,462,462,462,462,0
|
|
20240605,145300,121767829,462,462,462,462,1
|
|
20240605,145200,121767367,462,462,462,462,0
|
|
20240605,145100,121767367,462,462,462,462,0
|
|
20240605,145000,121767367,462,462,462,462,0
|
|
20240605,144900,121767367,462,462,462,462,0
|
|
20240605,144800,121767367,462,462,462,462,0
|
|
20240605,144700,121767367,462,462,462,462,0
|
|
20240605,144600,121767367,462,462,462,462,0
|
|
20240605,144500,121767367,462,462,462,462,0
|
|
20240605,144400,121767367,462,462,462,462,0
|
|
20240605,144300,121767367,462,462,462,462,9429
|
|
20240605,144200,117411169,462,465,465,462,16
|
|
20240605,144100,117403744,465,463,465,463,74
|
|
20240605,144000,117369480,462,462,462,462,257
|
|
20240605,143900,117250746,463,463,463,463,0
|
|
20240605,143800,117250746,463,463,463,463,0
|
|
20240605,143700,117250746,463,463,463,463,0
|
|
20240605,143600,117250746,463,462,463,462,8
|
|
20240605,143500,117247049,462,459,462,459,6534
|
|
20240605,143400,114238720,460,460,460,460,1180
|
|
20240605,143300,113695920,461,461,461,461,1303
|
|
20240605,143200,113095237,466,466,466,466,0
|
|
20240605,143100,113095237,466,466,466,466,0
|
|
20240605,143000,113095237,466,466,466,466,0
|
|
20240605,142900,113095237,466,466,466,466,148
|
|
20240605,142800,113026269,467,467,467,467,0
|
|
20240605,142700,113026269,467,467,467,467,3
|
|
20240605,142600,113024868,466,464,466,464,852
|
|
20240605,142500,112628916,466,466,466,466,0
|
|
20240605,142400,112628916,466,466,466,466,0
|
|
20240605,142300,112628916,466,466,466,466,0
|
|
20240605,142200,112628916,466,466,466,466,0
|
|
20240605,142100,112628916,466,466,466,466,0
|
|
20240605,142000,112628916,466,466,466,466,0
|
|
20240605,141900,112628916,466,466,466,466,3
|
|
20240605,141800,112627518,460,460,460,460,0
|
|
20240605,141700,112627518,460,460,460,460,20
|
|
20240605,141600,112618318,466,466,466,466,0
|
|
20240605,141500,112618318,466,466,466,466,0
|
|
20240605,141400,112618318,466,466,466,466,0
|
|
20240605,141300,112618318,466,466,466,466,0
|
|
20240605,141200,112618318,466,466,466,466,0
|
|
20240605,141100,112618318,466,466,466,466,0
|
|
20240605,141000,112618318,466,466,466,466,0
|
|
20240605,140900,112618318,466,466,466,466,0
|
|
20240605,140800,112618318,466,466,466,466,0
|
|
20240605,140700,112618318,466,466,466,466,0
|
|
20240605,140600,112618318,466,466,466,466,0
|
|
20240605,140500,112618318,466,466,466,466,0
|
|
20240605,140400,112618318,466,466,466,466,1
|
|
20240605,140300,112617852,463,463,463,463,1092
|
|
20240605,140200,112112256,463,463,463,463,0
|
|
20240605,140100,112112256,463,463,463,463,0
|
|
20240605,140000,112112256,463,463,463,463,0
|
|
20240605,135900,112112256,463,463,463,463,0
|
|
20240605,135800,112112256,463,463,463,463,0
|
|
20240605,135700,112112256,463,463,463,463,0
|
|
20240605,135600,112112256,463,463,463,463,3
|
|
20240605,135500,112110867,463,463,463,463,0
|
|
20240605,135400,112110867,463,463,463,463,0
|
|
20240605,135300,112110867,463,463,463,463,0
|
|
20240605,135200,112110867,463,463,463,463,0
|
|
20240605,135100,112110867,463,463,463,463,0
|
|
20240605,135000,112110867,463,463,463,463,0
|
|
20240605,134900,112110867,463,463,463,463,0
|
|
20240605,134800,112110867,463,463,463,463,0
|
|
20240605,134700,112110867,463,463,463,463,0
|
|
20240605,134600,112110867,463,463,463,463,0
|
|
20240605,134500,112110867,463,463,463,463,0
|
|
20240605,134400,112110867,463,463,463,463,0
|
|
20240605,134300,112110867,463,463,463,463,0
|
|
20240605,134200,112110867,463,463,463,463,0
|
|
20240605,134100,112110867,463,463,463,463,0
|
|
20240605,134000,112110867,463,463,463,463,0
|
|
20240605,133900,112110867,463,463,463,463,0
|
|
20240605,133800,112110867,463,463,463,463,0
|
|
20240605,133700,112110867,463,463,463,463,0
|
|
20240605,133600,112110867,463,463,463,463,1000
|
|
20240605,133500,111647867,466,466,466,466,0
|
|
20240605,133400,111647867,466,466,466,466,0
|
|
20240605,133300,111647867,466,466,466,466,0
|
|
20240605,133200,111647867,466,466,466,466,0
|
|
20240605,133100,111647867,466,466,466,466,0
|
|
20240605,133000,111647867,466,466,466,466,0
|
|
20240605,132900,111647867,466,466,466,466,0
|
|
20240605,132800,111647867,466,466,466,466,0
|
|
20240605,132700,111647867,466,466,466,466,0
|
|
20240605,132600,111647867,466,466,466,466,0
|
|
20240605,132500,111647867,466,466,466,466,0
|
|
20240605,132400,111647867,466,466,466,466,0
|
|
20240605,132300,111647867,466,466,466,466,0
|
|
20240605,132200,111647867,466,466,466,466,0
|
|
20240605,132100,111647867,466,466,466,466,0
|
|
20240605,132000,111647867,466,466,466,466,0
|
|
20240605,131900,111647867,466,466,466,466,0
|
|
20240605,131800,111647867,466,466,466,466,0
|
|
20240605,131700,111647867,466,460,466,460,990
|
|
20240605,131600,111192461,462,460,462,460,559
|
|
20240605,131500,110935315,462,462,462,462,36
|
|
20240605,131400,110918683,463,463,463,463,0
|
|
20240605,131300,110918683,463,463,463,463,0
|
|
20240605,131200,110918683,463,463,463,463,0
|
|
20240605,131100,110918683,463,463,463,463,0
|
|
20240605,131000,110918683,463,463,463,463,3
|
|
20240605,130900,110917294,464,464,464,464,0
|
|
20240605,130800,110917294,464,464,464,464,0
|
|
20240605,130700,110917294,464,464,464,464,0
|
|
20240605,130600,110917294,464,464,464,464,0
|
|
20240605,130500,110917294,464,464,464,464,0
|
|
20240605,130400,110917294,464,464,464,464,0
|
|
20240605,130300,110917294,464,464,464,464,0
|
|
20240605,130200,110917294,464,464,464,464,0
|
|
20240605,130100,110917294,464,464,464,464,500
|
|
20240605,130000,110685294,466,466,466,466,0
|
|
20240605,125900,110685294,466,466,466,466,1
|
|
20240605,125800,110684828,460,460,460,460,2883
|
|
20240605,125700,109358648,460,460,460,460,7117
|
|
20240605,125600,106084828,460,460,460,460,0
|
|
20240605,125500,106084828,460,466,466,460,34548
|
|
20240605,125400,90092621,467,467,467,467,0
|
|
20240605,125300,90092621,467,467,467,467,0
|
|
20240605,125200,90092621,467,467,467,467,0
|
|
20240605,125100,90092621,467,467,467,467,0
|
|
20240605,125000,90092621,467,467,467,467,5
|
|
20240605,124900,90090286,467,467,467,467,1
|
|
20240605,124800,90089819,466,466,466,466,150
|
|
20240605,124700,90019919,467,467,467,467,1
|
|
20240605,124600,90019452,466,466,466,466,0
|
|
20240605,124500,90019452,466,467,467,466,10503
|
|
20240605,124400,85115904,468,468,468,468,11434
|
|
20240605,124300,79764792,472,472,472,472,1
|
|
20240605,124200,79764320,468,468,468,468,386
|
|
20240605,124100,79583672,471,471,471,471,0
|
|
20240605,124000,79583672,471,471,471,471,0
|
|
20240605,123900,79583672,471,471,471,471,0
|
|
20240605,123800,79583672,471,471,471,471,0
|
|
20240605,123700,79583672,471,471,471,471,0
|
|
20240605,123600,79583672,471,471,471,471,0
|
|
20240605,123500,79583672,471,471,471,471,18
|
|
20240605,123400,79575194,472,472,472,472,0
|
|
20240605,123300,79575194,472,472,472,472,0
|
|
20240605,123200,79575194,472,472,472,472,0
|
|
20240605,123100,79575194,472,472,472,472,0
|
|
20240605,123000,79575194,472,472,472,472,0
|
|
20240605,122900,79575194,472,472,472,472,0
|
|
20240605,122800,79575194,472,472,472,472,0
|
|
20240605,122700,79575194,472,472,472,472,0
|
|
20240605,122600,79575194,472,472,472,472,0
|
|
20240605,122500,79575194,472,472,472,472,0
|
|
20240605,122400,79575194,472,472,472,472,0
|
|
20240605,122300,79575194,472,472,472,472,0
|
|
20240605,122200,79575194,472,472,472,472,0
|
|
20240605,122100,79575194,472,471,472,471,8
|
|
20240605,122000,79571425,471,471,471,471,0
|
|
20240605,121900,79571425,471,471,471,467,1007
|
|
20240605,121800,79101128,471,471,471,471,0
|
|
20240605,121700,79101128,471,471,471,471,0
|
|
20240605,121600,79101128,471,471,471,471,0
|
|
20240605,121500,79101128,471,471,471,471,0
|
|
20240605,121400,79101128,471,471,471,471,3000
|
|
20240605,121300,77688128,471,471,471,471,0
|
|
20240605,121200,77688128,471,471,471,471,0
|
|
20240605,121100,77688128,471,471,471,471,0
|
|
20240605,121000,77688128,471,471,471,471,1
|
|
20240605,120900,77687657,466,466,466,466,3647
|
|
20240605,120800,75988155,466,466,466,466,0
|
|
20240605,120700,75988155,466,466,466,466,0
|
|
20240605,120600,75988155,466,466,466,466,0
|
|
20240605,120500,75988155,466,466,466,466,0
|
|
20240605,120400,75988155,466,466,466,466,0
|
|
20240605,120300,75988155,466,466,466,466,0
|
|
20240605,120200,75988155,466,466,466,466,0
|
|
20240605,120100,75988155,466,466,466,466,0
|
|
20240605,120000,75988155,466,466,466,466,0
|
|
20240605,115900,75988155,466,466,466,466,0
|
|
20240605,115800,75988155,466,466,466,466,0
|
|
20240605,115700,75988155,466,466,466,466,0
|
|
20240605,115600,75988155,466,466,466,466,0
|
|
20240605,115500,75988155,466,466,466,466,0
|
|
20240605,115400,75988155,466,466,466,466,0
|
|
20240605,115300,75988155,466,466,466,466,0
|
|
20240605,115200,75988155,466,466,466,466,0
|
|
20240605,115100,75988155,466,466,466,466,0
|
|
20240605,115000,75988155,466,466,466,466,0
|
|
20240605,114900,75988155,466,466,466,466,0
|
|
20240605,114800,75988155,466,466,466,466,0
|
|
20240605,114700,75988155,466,466,466,466,4
|
|
20240605,114600,75986291,466,466,466,466,0
|
|
20240605,114500,75986291,466,466,466,466,0
|
|
20240605,114400,75986291,466,466,466,466,1
|
|
20240605,114300,75985825,466,466,466,466,0
|
|
20240605,114200,75985825,466,466,466,466,0
|
|
20240605,114100,75985825,466,466,466,466,0
|
|
20240605,114000,75985825,466,466,466,466,0
|
|
20240605,113900,75985825,466,466,466,466,0
|
|
20240605,113800,75985825,466,466,466,466,0
|
|
20240605,113700,75985825,466,466,466,466,0
|
|
20240605,113600,75985825,466,466,466,466,0
|
|
20240605,113500,75985825,466,466,466,466,0
|
|
20240605,113400,75985825,466,464,466,464,2464
|
|
20240605,113300,74840400,461,461,461,461,0
|
|
20240605,113200,74840400,461,461,461,461,336
|
|
20240605,113100,74685504,460,460,460,460,0
|
|
20240605,113000,74685504,460,460,460,460,0
|
|
20240605,112900,74685504,460,460,460,460,0
|
|
20240605,112800,74685504,460,460,460,460,0
|
|
20240605,112700,74685504,460,460,460,460,0
|
|
20240605,112600,74685504,460,460,460,460,0
|
|
20240605,112500,74685504,460,460,460,460,0
|
|
20240605,112400,74685504,460,460,460,460,667
|
|
20240605,112300,74378684,464,464,464,464,0
|
|
20240605,112200,74378684,464,464,464,464,0
|
|
20240605,112100,74378684,464,464,464,464,0
|
|
20240605,112000,74378684,464,464,464,464,4295
|
|
20240605,111900,72385804,464,464,464,464,100
|
|
20240605,111800,72339404,464,464,464,464,0
|
|
20240605,111700,72339404,464,464,464,464,605
|
|
20240605,111600,72058684,464,464,464,464,0
|
|
20240605,111500,72058684,464,464,464,464,0
|
|
20240605,111400,72058684,464,464,464,464,0
|
|
20240605,111300,72058684,464,464,464,464,0
|
|
20240605,111200,72058684,464,464,464,464,0
|
|
20240605,111100,72058684,464,464,464,464,0
|
|
20240605,111000,72058684,464,464,464,464,0
|
|
20240605,110900,72058684,464,464,464,464,0
|
|
20240605,110800,72058684,464,464,464,464,0
|
|
20240605,110700,72058684,464,464,464,464,0
|
|
20240605,110600,72058684,464,464,464,464,8
|
|
20240605,110500,72054972,465,465,465,465,0
|
|
20240605,110400,72054972,465,465,465,465,0
|
|
20240605,110300,72054972,465,465,465,465,0
|
|
20240605,110200,72054972,465,465,465,465,0
|
|
20240605,110100,72054972,465,465,465,465,0
|
|
20240605,110000,72054972,465,465,465,465,0
|
|
20240605,105900,72054972,465,465,465,465,0
|
|
20240605,105800,72054972,465,465,465,465,0
|
|
20240605,105700,72054972,465,465,465,465,0
|
|
20240605,105600,72054972,465,465,465,465,0
|
|
20240605,105500,72054972,465,461,465,461,603
|
|
20240605,105400,71776985,461,461,461,461,3
|
|
20240605,105300,71775602,459,461,461,459,30000
|
|
20240605,105200,57998606,460,460,460,460,0
|
|
20240605,105100,57998606,460,460,460,460,0
|
|
20240605,105000,57998606,460,460,460,460,0
|
|
20240605,104900,57998606,460,466,466,460,2000
|
|
20240605,104800,57069183,466,470,470,466,14000
|
|
20240605,104700,50538937,469,471,471,469,1000
|
|
20240605,104600,50068850,475,475,475,475,0
|
|
20240605,104500,50068850,475,475,475,475,0
|
|
20240605,104400,50068850,475,475,475,475,0
|
|
20240605,104300,50068850,475,475,475,475,23
|
|
20240605,104200,50057925,475,475,475,475,9
|
|
20240605,104100,50053650,477,477,477,477,0
|
|
20240605,104000,50053650,477,477,477,477,0
|
|
20240605,103900,50053650,477,477,477,477,0
|
|
20240605,103800,50053650,477,477,477,477,0
|
|
20240605,103700,50053650,477,477,477,477,0
|
|
20240605,103600,50053650,477,477,477,477,0
|
|
20240605,103500,50053650,477,477,477,477,0
|
|
20240605,103400,50053650,477,477,477,477,0
|
|
20240605,103300,50053650,477,477,477,477,0
|
|
20240605,103200,50053650,477,477,477,477,0
|
|
20240605,103100,50053650,477,477,477,477,0
|
|
20240605,103000,50053650,477,477,477,477,0
|
|
20240605,102900,50053650,477,477,477,477,0
|
|
20240605,102800,50053650,477,477,477,477,0
|
|
20240605,102700,50053650,477,477,477,477,0
|
|
20240605,102600,50053650,477,477,477,477,0
|
|
20240605,102500,50053650,477,477,477,477,18
|
|
20240605,102400,50045064,472,472,472,472,0
|
|
20240605,102300,50045064,472,469,472,469,22166
|
|
20240605,102200,39600068,469,469,469,469,0
|
|
20240605,102100,39600068,469,469,469,469,0
|
|
20240605,102000,39600068,469,469,469,469,2
|
|
20240605,101900,39599130,470,470,470,470,0
|
|
20240605,101800,39599130,470,470,470,470,0
|
|
20240605,101700,39599130,470,470,470,470,0
|
|
20240605,101600,39599130,470,470,470,470,0
|
|
20240605,101500,39599130,470,470,470,470,0
|
|
20240605,101400,39599130,470,470,470,470,1000
|
|
20240605,101300,39129130,470,470,470,470,0
|
|
20240605,101200,39129130,470,470,470,470,1
|
|
20240605,101100,39128660,467,467,467,467,0
|
|
20240605,101000,39128660,467,466,467,466,2
|
|
20240605,100900,39127727,467,467,467,467,0
|
|
20240605,100800,39127727,467,467,467,467,0
|
|
20240605,100700,39127727,467,463,467,463,10184
|
|
20240605,100600,34393946,463,463,463,463,0
|
|
20240605,100500,34393946,463,463,463,463,0
|
|
20240605,100400,34393946,463,463,463,463,0
|
|
20240605,100300,34393946,463,463,463,463,700
|
|
20240605,100200,34069846,463,463,463,463,214
|
|
20240605,100100,33970764,466,466,466,466,0
|
|
20240605,100000,33970764,466,466,466,466,0
|
|
20240605,095900,33970764,466,466,466,466,1
|
|
20240605,095800,33970298,466,466,466,466,0
|
|
20240605,095700,33970298,466,466,466,466,0
|
|
20240605,095600,33970298,466,466,466,466,0
|
|
20240605,095500,33970298,466,466,466,466,0
|
|
20240605,095400,33970298,466,466,466,466,0
|
|
20240605,095300,33970298,466,467,467,466,10761
|
|
20240605,095200,28944912,470,470,470,470,0
|
|
20240605,095100,28944912,470,470,470,470,0
|
|
20240605,095000,28944912,470,470,470,470,0
|
|
20240605,094900,28944912,470,470,470,470,0
|
|
20240605,094800,28944912,470,470,470,470,610
|
|
20240605,094700,28658212,470,470,470,470,200
|
|
20240605,094600,28564212,470,470,470,470,200
|
|
20240605,094500,28470212,470,470,470,470,0
|
|
20240605,094400,28470212,470,470,470,470,1
|
|
20240605,094300,28469742,469,469,469,469,987
|
|
20240605,094200,28006839,470,470,470,470,0
|
|
20240605,094100,28006839,470,470,470,470,0
|
|
20240605,094000,28006839,470,470,470,470,1
|
|
20240605,093900,28006369,470,469,470,469,2
|
|
20240605,093800,28005430,469,469,469,469,12
|
|
20240605,093700,27999802,470,470,470,470,0
|
|
20240605,093600,27999802,470,470,470,470,0
|
|
20240605,093500,27999802,470,470,470,470,1
|
|
20240605,093400,27999332,467,467,467,467,656
|
|
20240605,093300,27692980,470,470,470,470,0
|
|
20240605,093200,27692980,470,470,470,470,0
|
|
20240605,093100,27692980,470,470,470,470,0
|
|
20240605,093000,27692980,470,470,470,470,0
|
|
20240605,092900,27692980,470,470,470,470,0
|
|
20240605,092800,27692980,470,470,470,470,0
|
|
20240605,092700,27692980,470,470,470,470,0
|
|
20240605,092600,27692980,470,470,470,470,0
|
|
20240605,092500,27692980,470,470,470,470,0
|
|
20240605,092400,27692980,470,467,470,467,5501
|
|
20240605,092300,25124010,471,471,471,471,0
|
|
20240605,092200,25124010,471,471,471,471,0
|
|
20240605,092100,25124010,471,471,471,471,3
|
|
20240605,092000,25122597,471,471,471,471,0
|
|
20240605,091900,25122597,471,471,471,471,1
|
|
20240605,091800,25122126,467,467,467,467,6216
|
|
20240605,091700,22219254,471,471,471,471,0
|
|
20240605,091600,22219254,471,471,471,471,0
|
|
20240605,091500,22219254,471,471,471,471,0
|
|
20240605,091400,22219254,471,471,471,471,0
|
|
20240605,091300,22219254,471,471,471,471,0
|
|
20240605,091200,22219254,471,471,471,471,3
|
|
20240605,091100,22217841,471,471,471,471,0
|
|
20240605,091000,22217841,471,471,471,471,33
|
|
20240605,090900,22202298,473,473,473,473,0
|
|
20240605,090800,22202298,473,473,473,473,2
|
|
20240605,090700,22201352,475,475,475,475,0
|
|
20240605,090600,22201352,475,484,484,475,41239
|
|
20240605,090500,2607524,485,476,485,476,4348
|
|
20240605,090400,533376,491,491,491,491,0
|
|
20240605,090300,533376,491,491,491,491,1000
|
|
20240605,090200,42376,470,470,470,470,0
|
|
20240605,090100,42376,470,491,491,470,84
|
|
20240605,090000,2854,493,467,493,467,6
|