580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183700,63702872,527,527,527,527,214
|
|
20240603,183600,63702872,527,527,527,527,0
|
|
20240603,183500,63702872,527,527,527,527,0
|
|
20240603,183400,63702872,527,527,527,527,0
|
|
20240603,183300,63702872,527,527,527,527,0
|
|
20240603,183200,63702872,527,527,527,527,0
|
|
20240603,183100,63702872,527,527,527,527,0
|
|
20240603,183000,63702872,527,527,527,527,0
|
|
20240603,182900,63702872,527,527,527,527,0
|
|
20240603,182800,63702872,527,527,527,527,0
|
|
20240603,182700,63702872,527,527,527,527,0
|
|
20240603,182600,63702872,527,527,527,527,0
|
|
20240603,182500,63702872,527,527,527,527,0
|
|
20240603,182400,63702872,527,527,527,527,0
|
|
20240603,182300,63702872,527,527,527,527,0
|
|
20240603,182200,63702872,527,527,527,527,0
|
|
20240603,182100,63702872,527,527,527,527,0
|
|
20240603,182000,63702872,527,527,527,527,0
|
|
20240603,181900,63702872,527,527,527,527,0
|
|
20240603,181800,63702872,527,527,527,527,0
|
|
20240603,181700,63702872,527,527,527,527,0
|
|
20240603,181600,63702872,527,527,527,527,0
|
|
20240603,181500,63702872,527,527,527,527,0
|
|
20240603,181400,63702872,527,527,527,527,0
|
|
20240603,181300,63702872,527,527,527,527,0
|
|
20240603,181200,63702872,527,527,527,527,0
|
|
20240603,181100,63702872,527,527,527,527,0
|
|
20240603,181000,63702872,527,527,527,527,0
|
|
20240603,180900,63702872,527,527,527,527,0
|
|
20240603,180800,63702872,527,527,527,527,0
|
|
20240603,180700,63702872,527,527,527,527,214
|
|
20240603,180600,63702872,527,527,527,527,0
|
|
20240603,180500,63702872,527,527,527,527,0
|
|
20240603,180400,63702872,527,527,527,527,0
|
|
20240603,180300,63702872,527,527,527,527,0
|
|
20240603,180200,63702872,527,527,527,527,0
|
|
20240603,180100,63702872,527,527,527,527,0
|
|
20240603,180000,63702872,527,527,527,527,0
|
|
20240603,175900,63702872,527,527,527,527,0
|
|
20240603,175800,63702872,527,527,527,527,0
|
|
20240603,175700,63702872,527,527,527,527,0
|
|
20240603,175600,63702872,527,527,527,527,0
|
|
20240603,175500,63702872,527,527,527,527,0
|
|
20240603,175400,63702872,527,527,527,527,0
|
|
20240603,175300,63702872,527,527,527,527,0
|
|
20240603,175200,63702872,527,527,527,527,0
|
|
20240603,175100,63702872,527,527,527,527,0
|
|
20240603,175000,63702872,527,527,527,527,0
|
|
20240603,174900,63702872,527,527,527,527,0
|
|
20240603,174800,63702872,527,527,527,527,0
|
|
20240603,174700,63702872,527,527,527,527,0
|
|
20240603,174600,63702872,527,527,527,527,0
|
|
20240603,174500,63702872,527,527,527,527,0
|
|
20240603,174400,63702872,527,527,527,527,0
|
|
20240603,174300,63702872,527,527,527,527,0
|
|
20240603,174200,63702872,527,527,527,527,0
|
|
20240603,174100,63702872,527,527,527,527,0
|
|
20240603,174000,63702872,527,527,527,527,0
|
|
20240603,173900,63702872,527,527,527,527,0
|
|
20240603,173800,63702872,527,527,527,527,0
|
|
20240603,173700,63702872,527,527,527,527,214
|
|
20240603,173600,63702872,527,527,527,527,0
|
|
20240603,173500,63702872,527,527,527,527,0
|
|
20240603,173400,63702872,527,527,527,527,0
|
|
20240603,173300,63702872,527,527,527,527,0
|
|
20240603,173200,63702872,527,527,527,527,0
|
|
20240603,173100,63702872,527,527,527,527,0
|
|
20240603,173000,63702872,527,527,527,527,0
|
|
20240603,172900,63702872,527,527,527,527,0
|
|
20240603,172800,63702872,527,527,527,527,0
|
|
20240603,172700,63702872,527,527,527,527,0
|
|
20240603,172600,63702872,527,527,527,527,0
|
|
20240603,172500,63702872,527,527,527,527,0
|
|
20240603,172400,63702872,527,527,527,527,0
|
|
20240603,172300,63702872,527,527,527,527,0
|
|
20240603,172200,63702872,527,527,527,527,0
|
|
20240603,172100,63702872,527,527,527,527,0
|
|
20240603,172000,63702872,527,527,527,527,0
|
|
20240603,171900,63702872,527,527,527,527,0
|
|
20240603,171800,63702872,527,527,527,527,0
|
|
20240603,171700,63702872,527,527,527,527,0
|
|
20240603,171600,63702872,527,527,527,527,0
|
|
20240603,171500,63702872,527,527,527,527,0
|
|
20240603,171400,63702872,527,527,527,527,0
|
|
20240603,171300,63702872,527,527,527,527,0
|
|
20240603,171200,63702872,527,527,527,527,0
|
|
20240603,171100,63702872,527,527,527,527,0
|
|
20240603,171000,63702872,527,527,527,527,0
|
|
20240603,170900,63702872,527,527,527,527,0
|
|
20240603,170800,63702872,527,527,527,527,0
|
|
20240603,170700,63702872,527,527,527,527,214
|
|
20240603,170600,63702872,527,527,527,527,0
|
|
20240603,170500,63702872,527,527,527,527,0
|
|
20240603,170400,63702872,527,527,527,527,0
|
|
20240603,170300,63702872,527,527,527,527,0
|
|
20240603,170200,63702872,527,527,527,527,0
|
|
20240603,170100,63702872,527,527,527,527,0
|
|
20240603,170000,63702872,527,527,527,527,0
|
|
20240603,165900,63702872,527,527,527,527,0
|
|
20240603,165800,63702872,527,527,527,527,0
|
|
20240603,165700,63702872,527,527,527,527,0
|
|
20240603,165600,63702872,527,527,527,527,0
|
|
20240603,165500,63702872,527,527,527,527,0
|
|
20240603,165400,63702872,527,527,527,527,0
|
|
20240603,165300,63702872,527,527,527,527,0
|
|
20240603,165200,63702872,527,527,527,527,0
|
|
20240603,165100,63702872,527,527,527,527,0
|
|
20240603,165000,63702872,527,527,527,527,0
|
|
20240603,164900,63702872,527,527,527,527,0
|
|
20240603,164800,63702872,527,527,527,527,0
|
|
20240603,164700,63702872,527,527,527,527,0
|
|
20240603,164600,63702872,527,527,527,527,0
|
|
20240603,164500,63702872,527,527,527,527,0
|
|
20240603,164400,63702872,527,527,527,527,0
|
|
20240603,164300,63702872,527,527,527,527,0
|
|
20240603,164200,63702872,527,527,527,527,0
|
|
20240603,164100,63702872,527,527,527,527,0
|
|
20240603,164000,63702872,527,527,527,527,0
|
|
20240603,163900,63702872,527,527,527,527,0
|
|
20240603,163800,63702872,527,527,527,527,0
|
|
20240603,163700,63702872,527,527,527,527,214
|
|
20240603,163600,63702872,527,527,527,527,0
|
|
20240603,163500,63702872,527,527,527,527,0
|
|
20240603,163400,63702872,527,527,527,527,0
|
|
20240603,163300,63702872,527,527,527,527,0
|
|
20240603,163200,63702872,527,527,527,527,0
|
|
20240603,163100,63702872,527,527,527,527,0
|
|
20240603,163000,63702872,527,527,527,527,0
|
|
20240603,162900,63702872,527,527,527,527,0
|
|
20240603,162800,63702872,527,527,527,527,0
|
|
20240603,162700,63702872,527,527,527,527,0
|
|
20240603,162600,63702872,527,527,527,527,0
|
|
20240603,162500,63702872,527,527,527,527,0
|
|
20240603,162400,63702872,527,527,527,527,0
|
|
20240603,162300,63702872,527,527,527,527,0
|
|
20240603,162200,63702872,527,527,527,527,0
|
|
20240603,162100,63702872,527,527,527,527,0
|
|
20240603,162000,63702872,527,527,527,527,0
|
|
20240603,161900,63702872,527,527,527,527,0
|
|
20240603,161800,63702872,527,527,527,527,0
|
|
20240603,161700,63702872,527,527,527,527,0
|
|
20240603,161600,63702872,527,527,527,527,0
|
|
20240603,161500,63702872,527,527,527,527,0
|
|
20240603,161400,63702872,527,527,527,527,0
|
|
20240603,161300,63702872,527,527,527,527,0
|
|
20240603,161200,63702872,527,527,527,527,0
|
|
20240603,161100,63702872,527,527,527,527,0
|
|
20240603,161000,63702872,527,527,527,527,0
|
|
20240603,160900,63702872,527,527,527,527,0
|
|
20240603,160800,63702872,527,527,527,527,0
|
|
20240603,160700,63702872,527,527,527,527,214
|
|
20240603,160600,63702872,527,527,527,527,0
|
|
20240603,160500,63702872,527,527,527,527,0
|
|
20240603,160400,63702872,527,527,527,527,0
|
|
20240603,160300,63702872,527,527,527,527,0
|
|
20240603,160200,63702872,527,527,527,527,0
|
|
20240603,160100,63702872,527,527,527,527,0
|
|
20240603,160000,63702872,527,527,527,527,0
|
|
20240603,155900,63702872,527,527,527,527,0
|
|
20240603,155800,63702872,527,527,527,527,0
|
|
20240603,155700,63702872,527,527,527,527,0
|
|
20240603,155600,63702872,527,527,527,527,0
|
|
20240603,155500,63702872,527,527,527,527,0
|
|
20240603,155400,63702872,527,527,527,527,0
|
|
20240603,155300,63702872,527,527,527,527,0
|
|
20240603,155200,63702872,527,527,527,527,0
|
|
20240603,155100,63702872,527,527,527,527,0
|
|
20240603,155000,63702872,527,527,527,527,0
|
|
20240603,154900,63702872,527,527,527,527,0
|
|
20240603,154800,63702872,527,527,527,527,0
|
|
20240603,154700,63702872,527,527,527,527,0
|
|
20240603,154600,63702872,527,527,527,527,0
|
|
20240603,154500,63702872,527,527,527,527,0
|
|
20240603,154400,63702872,527,527,527,527,0
|
|
20240603,154300,63702872,527,527,527,527,0
|
|
20240603,154200,63702872,527,527,527,527,0
|
|
20240603,154100,63702872,527,527,527,527,0
|
|
20240603,154000,63702872,527,527,527,527,0
|
|
20240603,153900,63702872,527,527,527,527,0
|
|
20240603,153800,63702872,527,527,527,527,0
|
|
20240603,153700,63702872,527,527,527,527,214
|
|
20240603,153600,63702872,527,527,527,527,0
|
|
20240603,153500,63702872,527,527,527,527,0
|
|
20240603,153400,63702872,527,527,527,527,0
|
|
20240603,153300,63702872,527,527,527,527,0
|
|
20240603,153200,63702872,527,527,527,527,0
|
|
20240603,153100,63702872,527,527,527,527,0
|
|
20240603,153000,63702872,527,527,527,527,214
|
|
20240603,152900,63590094,527,527,527,527,0
|
|
20240603,152800,63590094,527,527,527,527,0
|
|
20240603,152700,63590094,527,527,527,527,0
|
|
20240603,152600,63590094,527,527,527,527,0
|
|
20240603,152500,63590094,527,527,527,527,0
|
|
20240603,152400,63590094,527,527,527,527,0
|
|
20240603,152300,63590094,527,527,527,527,0
|
|
20240603,152200,63590094,527,527,527,527,0
|
|
20240603,152100,63590094,527,527,527,527,0
|
|
20240603,152000,63590094,527,527,527,527,0
|
|
20240603,151900,63590094,527,527,527,527,0
|
|
20240603,151800,63590094,527,523,527,523,1004
|
|
20240603,151700,63064994,527,527,527,527,0
|
|
20240603,151600,63064994,527,527,527,527,0
|
|
20240603,151500,63064994,527,527,527,527,0
|
|
20240603,151400,63064994,527,527,527,527,0
|
|
20240603,151300,63064994,527,527,527,527,0
|
|
20240603,151200,63064994,527,527,527,527,0
|
|
20240603,151100,63064994,527,527,527,527,0
|
|
20240603,151000,63064994,527,527,527,527,0
|
|
20240603,150900,63064994,527,527,527,527,0
|
|
20240603,150800,63064994,527,527,527,527,0
|
|
20240603,150700,63064994,527,527,527,527,0
|
|
20240603,150600,63064994,527,527,527,527,0
|
|
20240603,150500,63064994,527,527,527,527,0
|
|
20240603,150400,63064994,527,527,527,527,0
|
|
20240603,150300,63064994,527,527,527,527,0
|
|
20240603,150200,63064994,527,527,527,527,0
|
|
20240603,150100,63064994,527,527,527,527,0
|
|
20240603,150000,63064994,527,527,527,527,0
|
|
20240603,145900,63064994,527,527,527,527,0
|
|
20240603,145800,63064994,527,527,527,527,350
|
|
20240603,145700,62880544,523,523,523,523,0
|
|
20240603,145600,62880544,523,523,523,523,0
|
|
20240603,145500,62880544,523,523,523,523,0
|
|
20240603,145400,62880544,523,523,523,523,0
|
|
20240603,145300,62880544,523,523,523,523,0
|
|
20240603,145200,62880544,523,523,523,523,0
|
|
20240603,145100,62880544,523,523,523,523,0
|
|
20240603,145000,62880544,523,523,523,523,13020
|
|
20240603,144900,56071084,524,525,525,523,5087
|
|
20240603,144800,53404966,524,524,524,524,0
|
|
20240603,144700,53404966,524,524,524,524,2
|
|
20240603,144600,53403918,524,524,524,524,0
|
|
20240603,144500,53403918,524,524,524,524,0
|
|
20240603,144400,53403918,524,524,524,524,1
|
|
20240603,144300,53403394,528,528,528,528,5
|
|
20240603,144200,53400754,528,528,528,528,4
|
|
20240603,144100,53398642,528,529,529,528,140
|
|
20240603,144000,53324596,528,528,528,528,0
|
|
20240603,143900,53324596,528,528,528,528,17287
|
|
20240603,143800,44197060,528,528,528,528,0
|
|
20240603,143700,44197060,528,528,528,528,0
|
|
20240603,143600,44197060,528,528,528,528,0
|
|
20240603,143500,44197060,528,528,528,528,0
|
|
20240603,143400,44197060,528,528,528,528,0
|
|
20240603,143300,44197060,528,528,528,528,0
|
|
20240603,143200,44197060,528,528,528,528,0
|
|
20240603,143100,44197060,528,528,528,528,0
|
|
20240603,143000,44197060,528,527,528,527,4
|
|
20240603,142900,44194951,523,523,523,523,3
|
|
20240603,142800,44193382,527,527,527,527,8630
|
|
20240603,142700,39645372,523,523,523,523,0
|
|
20240603,142600,39645372,523,523,523,523,0
|
|
20240603,142500,39645372,523,523,523,523,586
|
|
20240603,142400,39338894,524,525,525,524,1865
|
|
20240603,142300,38360769,527,527,527,527,0
|
|
20240603,142200,38360769,527,527,527,527,0
|
|
20240603,142100,38360769,527,527,527,527,1
|
|
20240603,142000,38360242,525,525,525,525,1
|
|
20240603,141900,38359717,527,527,527,527,0
|
|
20240603,141800,38359717,527,527,527,527,0
|
|
20240603,141700,38359717,527,527,527,527,0
|
|
20240603,141600,38359717,527,527,527,527,0
|
|
20240603,141500,38359717,527,527,527,527,0
|
|
20240603,141400,38359717,527,527,527,527,0
|
|
20240603,141300,38359717,527,527,527,527,0
|
|
20240603,141200,38359717,527,527,527,527,0
|
|
20240603,141100,38359717,527,527,527,527,0
|
|
20240603,141000,38359717,527,527,527,527,0
|
|
20240603,140900,38359717,527,527,527,527,0
|
|
20240603,140800,38359717,527,527,527,527,0
|
|
20240603,140700,38359717,527,527,527,527,0
|
|
20240603,140600,38359717,527,527,527,527,0
|
|
20240603,140500,38359717,527,527,527,527,0
|
|
20240603,140400,38359717,527,527,527,527,0
|
|
20240603,140300,38359717,527,527,527,527,0
|
|
20240603,140200,38359717,527,527,527,527,0
|
|
20240603,140100,38359717,527,527,527,527,6
|
|
20240603,140000,38356555,523,523,523,523,30
|
|
20240603,135900,38340865,527,527,527,527,0
|
|
20240603,135800,38340865,527,527,527,527,0
|
|
20240603,135700,38340865,527,527,527,527,0
|
|
20240603,135600,38340865,527,527,527,527,0
|
|
20240603,135500,38340865,527,527,527,527,0
|
|
20240603,135400,38340865,527,527,527,527,0
|
|
20240603,135300,38340865,527,527,527,527,0
|
|
20240603,135200,38340865,527,524,527,524,255
|
|
20240603,135100,38206693,524,524,524,524,200
|
|
20240603,135000,38101893,524,524,524,524,1000
|
|
20240603,134900,37577893,524,524,524,524,0
|
|
20240603,134800,37577893,524,524,524,524,0
|
|
20240603,134700,37577893,524,524,524,524,11
|
|
20240603,134600,37572129,524,524,524,524,27
|
|
20240603,134500,37557981,524,524,524,524,0
|
|
20240603,134400,37557981,524,524,524,524,500
|
|
20240603,134300,37295981,524,524,524,524,0
|
|
20240603,134200,37295981,524,524,524,524,5
|
|
20240603,134100,37293361,524,524,524,524,0
|
|
20240603,134000,37293361,524,524,524,524,0
|
|
20240603,133900,37293361,524,524,524,524,1900
|
|
20240603,133800,36297761,523,523,523,523,0
|
|
20240603,133700,36297761,523,523,523,523,0
|
|
20240603,133600,36297761,523,523,523,523,0
|
|
20240603,133500,36297761,523,523,523,523,0
|
|
20240603,133400,36297761,523,523,523,523,300
|
|
20240603,133300,36140861,524,523,524,523,1105
|
|
20240603,133200,35562934,522,522,522,522,0
|
|
20240603,133100,35562934,522,522,522,522,45
|
|
20240603,133000,35539444,523,523,523,523,0
|
|
20240603,132900,35539444,523,523,523,523,0
|
|
20240603,132800,35539444,523,523,523,523,0
|
|
20240603,132700,35539444,523,523,523,523,0
|
|
20240603,132600,35539444,523,523,523,523,0
|
|
20240603,132500,35539444,523,523,523,523,2863
|
|
20240603,132400,34042095,523,523,523,523,5
|
|
20240603,132300,34039480,523,523,523,523,0
|
|
20240603,132200,34039480,523,523,523,523,0
|
|
20240603,132100,34039480,523,523,523,523,119
|
|
20240603,132000,33977243,523,523,523,523,10000
|
|
20240603,131900,28747243,523,523,523,523,5397
|
|
20240603,131800,25924612,523,523,523,523,0
|
|
20240603,131700,25924612,523,523,523,523,0
|
|
20240603,131600,25924612,523,523,523,523,119
|
|
20240603,131500,25862375,523,523,523,523,3119
|
|
20240603,131400,24231138,523,523,523,523,0
|
|
20240603,131300,24231138,523,523,523,523,7000
|
|
20240603,131200,20570138,523,523,523,523,6
|
|
20240603,131100,20567000,523,523,523,523,0
|
|
20240603,131000,20567000,523,523,523,523,3465
|
|
20240603,130900,18754805,522,522,522,522,3
|
|
20240603,130800,18753239,523,523,523,523,2119
|
|
20240603,130700,17645002,523,523,523,523,0
|
|
20240603,130600,17645002,523,522,523,522,210
|
|
20240603,130500,17535173,522,523,523,522,9
|
|
20240603,130400,17530467,522,522,522,522,0
|
|
20240603,130300,17530467,522,522,522,522,2
|
|
20240603,130200,17529423,522,522,522,522,1
|
|
20240603,130100,17528901,522,523,523,522,121
|
|
20240603,130000,17465620,522,522,522,522,2
|
|
20240603,125900,17464576,522,522,522,522,5
|
|
20240603,125800,17461966,522,522,522,522,2
|
|
20240603,125700,17460922,522,523,523,522,120
|
|
20240603,125600,17398164,522,522,522,522,3
|
|
20240603,125500,17396598,521,521,521,521,1
|
|
20240603,125400,17396077,521,521,521,521,0
|
|
20240603,125300,17396077,521,521,521,521,2
|
|
20240603,125200,17395035,521,521,521,521,51
|
|
20240603,125100,17368464,521,522,523,521,2263
|
|
20240603,125000,16187135,524,524,524,524,0
|
|
20240603,124900,16187135,524,524,524,524,17
|
|
20240603,124800,16178227,524,524,524,524,101
|
|
20240603,124700,16125303,523,523,523,523,0
|
|
20240603,124600,16125303,523,523,523,523,3
|
|
20240603,124500,16123734,523,523,523,523,1
|
|
20240603,124400,16123211,523,523,523,523,0
|
|
20240603,124300,16123211,523,523,523,523,3
|
|
20240603,124200,16121642,523,523,523,523,1201
|
|
20240603,124100,15493519,522,522,522,522,0
|
|
20240603,124000,15493519,522,522,522,522,1
|
|
20240603,123900,15492997,522,524,524,522,2205
|
|
20240603,123800,14339666,523,523,523,523,2
|
|
20240603,123700,14338620,523,523,523,523,0
|
|
20240603,123600,14338620,523,523,523,523,2
|
|
20240603,123500,14337574,523,523,523,523,1
|
|
20240603,123400,14337051,524,524,524,524,567
|
|
20240603,123300,14039943,524,525,525,524,3
|
|
20240603,123200,14038369,525,525,525,525,6
|
|
20240603,123100,14035219,527,526,527,526,2027
|
|
20240603,123000,12968990,527,527,527,527,0
|
|
20240603,122900,12968990,527,526,527,526,9
|
|
20240603,122800,12964254,527,527,527,527,0
|
|
20240603,122700,12964254,527,527,527,527,0
|
|
20240603,122600,12964254,527,526,527,526,122
|
|
20240603,122500,12899963,526,527,527,526,610
|
|
20240603,122400,12578865,527,527,527,527,547
|
|
20240603,122300,12290596,526,526,526,526,1
|
|
20240603,122200,12290070,526,526,526,526,1
|
|
20240603,122100,12289544,527,527,527,527,0
|
|
20240603,122000,12289544,527,527,527,527,3
|
|
20240603,121900,12287963,526,526,526,526,5
|
|
20240603,121800,12285333,527,527,527,527,0
|
|
20240603,121700,12285333,527,527,527,527,0
|
|
20240603,121600,12285333,527,526,527,526,5
|
|
20240603,121500,12282700,527,526,527,526,3
|
|
20240603,121400,12281120,527,527,527,527,0
|
|
20240603,121300,12281120,527,526,527,526,6
|
|
20240603,121200,12277962,527,526,527,526,3
|
|
20240603,121100,12276382,527,527,527,527,139
|
|
20240603,121000,12203129,527,526,527,526,3
|
|
20240603,120900,12201549,526,526,526,526,5
|
|
20240603,120800,12198919,527,527,527,527,119
|
|
20240603,120700,12136206,527,527,527,527,0
|
|
20240603,120600,12136206,527,526,527,526,8
|
|
20240603,120500,12131993,526,526,526,526,2
|
|
20240603,120400,12130941,525,525,525,525,0
|
|
20240603,120300,12130941,525,527,527,525,3
|
|
20240603,120200,12129364,526,526,526,526,1
|
|
20240603,120100,12128838,527,527,527,527,119
|
|
20240603,120000,12066125,526,526,526,526,0
|
|
20240603,115900,12066125,526,526,526,526,7
|
|
20240603,115800,12062443,527,527,527,527,1
|
|
20240603,115700,12061916,527,527,527,527,0
|
|
20240603,115600,12061916,527,525,527,525,5
|
|
20240603,115500,12059289,525,525,525,525,0
|
|
20240603,115400,12059289,525,525,525,525,44
|
|
20240603,115300,12036189,525,525,525,525,2
|
|
20240603,115200,12035139,524,524,524,524,1
|
|
20240603,115100,12034615,523,523,523,523,0
|
|
20240603,115000,12034615,523,523,523,523,1
|
|
20240603,114900,12034092,523,523,523,523,5
|
|
20240603,114800,12031477,528,528,528,528,0
|
|
20240603,114700,12031477,528,528,528,528,0
|
|
20240603,114600,12031477,528,523,528,523,21
|
|
20240603,114500,12020394,523,523,523,523,2
|
|
20240603,114400,12019348,523,523,523,523,0
|
|
20240603,114300,12019348,523,523,523,523,3
|
|
20240603,114200,12017779,523,523,523,523,1
|
|
20240603,114100,12017256,528,528,528,528,0
|
|
20240603,114000,12017256,528,523,528,523,11
|
|
20240603,113900,12011453,523,523,523,523,6
|
|
20240603,113800,12008315,523,523,523,523,10
|
|
20240603,113700,12003085,523,523,523,523,0
|
|
20240603,113600,12003085,523,523,523,523,3
|
|
20240603,113500,12001516,523,523,523,523,1
|
|
20240603,113400,12000993,528,523,528,523,3
|
|
20240603,113300,11999414,523,528,528,523,4
|
|
20240603,113200,11997312,523,528,528,523,4
|
|
20240603,113100,11995210,524,527,527,524,520
|
|
20240603,113000,11721173,526,524,526,524,1786
|
|
20240603,112900,10783708,523,524,524,523,125
|
|
20240603,112800,10718210,524,524,524,524,4
|
|
20240603,112700,10716114,525,524,525,524,1002
|
|
20240603,112600,10190066,524,524,524,524,4
|
|
20240603,112500,10187970,524,524,524,524,1
|
|
20240603,112400,10187446,524,524,524,524,0
|
|
20240603,112300,10187446,524,524,524,524,1
|
|
20240603,112200,10186922,524,524,524,524,2
|
|
20240603,112100,10185874,524,524,524,524,0
|
|
20240603,112000,10185874,524,524,524,524,0
|
|
20240603,111900,10185874,524,524,524,524,7
|
|
20240603,111800,10182206,524,524,524,524,2
|
|
20240603,111700,10181158,524,524,524,524,0
|
|
20240603,111600,10181158,524,524,524,524,2
|
|
20240603,111500,10180110,524,524,524,524,857
|
|
20240603,111400,9731042,524,524,524,524,0
|
|
20240603,111300,9731042,524,524,524,524,4
|
|
20240603,111200,9728946,524,524,524,524,0
|
|
20240603,111100,9728946,524,524,524,524,0
|
|
20240603,111000,9728946,524,524,524,524,134
|
|
20240603,110900,9658730,524,524,524,524,28
|
|
20240603,110800,9644058,525,525,525,525,2
|
|
20240603,110700,9643008,525,525,525,525,0
|
|
20240603,110600,9643008,525,524,525,524,53
|
|
20240603,110500,9615186,524,524,524,524,1
|
|
20240603,110400,9614662,524,524,524,524,0
|
|
20240603,110300,9614662,524,524,524,524,1
|
|
20240603,110200,9614138,524,524,524,524,1
|
|
20240603,110100,9613614,525,525,525,525,89
|
|
20240603,110000,9566889,525,525,525,525,0
|
|
20240603,105900,9566889,525,525,525,525,10
|
|
20240603,105800,9561639,526,526,526,526,0
|
|
20240603,105700,9561639,526,526,526,526,2
|
|
20240603,105600,9560587,524,524,524,524,1
|
|
20240603,105500,9560063,524,524,524,524,1
|
|
20240603,105400,9559539,524,524,524,524,0
|
|
20240603,105300,9559539,524,524,524,524,3
|
|
20240603,105200,9557967,524,524,524,524,2
|
|
20240603,105100,9556919,526,526,526,526,1
|
|
20240603,105000,9556393,524,524,524,524,0
|
|
20240603,104900,9556393,524,524,524,524,5
|
|
20240603,104800,9553773,526,526,526,526,1
|
|
20240603,104700,9553247,526,526,526,526,0
|
|
20240603,104600,9553247,526,524,526,524,60
|
|
20240603,104500,9521805,524,526,526,524,3
|
|
20240603,104400,9520229,523,523,523,523,0
|
|
20240603,104300,9520229,523,523,524,523,1077
|
|
20240603,104200,8956218,523,523,523,523,0
|
|
20240603,104100,8956218,523,523,523,523,0
|
|
20240603,104000,8956218,523,523,523,523,1
|
|
20240603,103900,8955695,523,524,524,523,932
|
|
20240603,103800,8467330,524,524,524,524,4
|
|
20240603,103700,8465234,524,524,524,524,5
|
|
20240603,103600,8462614,524,524,524,524,3
|
|
20240603,103500,8461042,524,524,524,524,2
|
|
20240603,103400,8459994,524,525,525,524,592
|
|
20240603,103300,8149196,525,525,525,525,3
|
|
20240603,103200,8147621,525,525,525,525,1
|
|
20240603,103100,8147096,525,525,525,525,0
|
|
20240603,103000,8147096,525,525,525,525,1
|
|
20240603,102900,8146571,525,525,525,525,7
|
|
20240603,102800,8142896,526,526,526,526,119
|
|
20240603,102700,8080302,526,526,526,526,0
|
|
20240603,102600,8080302,526,525,526,525,4
|
|
20240603,102500,8078201,525,525,525,525,1
|
|
20240603,102400,8077676,526,526,526,526,1
|
|
20240603,102300,8077150,525,526,526,525,4
|
|
20240603,102200,8075047,525,525,525,525,1
|
|
20240603,102100,8074522,526,526,526,526,0
|
|
20240603,102000,8074522,526,525,526,525,2
|
|
20240603,101900,8073471,525,525,525,525,6
|
|
20240603,101800,8070321,526,526,526,526,0
|
|
20240603,101700,8070321,526,526,526,526,0
|
|
20240603,101600,8070321,526,525,526,525,122
|
|
20240603,101500,8006152,525,525,525,525,1
|
|
20240603,101400,8005627,525,525,525,525,0
|
|
20240603,101300,8005627,525,526,526,525,122
|
|
20240603,101200,7941458,525,526,526,525,927
|
|
20240603,101100,7454782,525,526,526,525,892
|
|
20240603,101000,6986168,528,528,528,528,1
|
|
20240603,100900,6985640,526,526,526,526,5
|
|
20240603,100800,6983010,528,526,528,526,2
|
|
20240603,100700,6981956,525,525,525,525,0
|
|
20240603,100600,6981956,525,525,525,525,2
|
|
20240603,100500,6980906,525,525,525,525,1
|
|
20240603,100400,6980381,525,525,525,525,3013
|
|
20240603,100300,5398556,525,524,525,524,357
|
|
20240603,100200,5211133,525,524,525,524,4
|
|
20240603,100100,5209035,524,524,524,524,0
|
|
20240603,100000,5209035,524,524,524,524,1
|
|
20240603,095900,5208511,524,524,524,524,7
|
|
20240603,095800,5204843,524,524,524,524,3
|
|
20240603,095700,5203271,525,525,525,525,1
|
|
20240603,095600,5202746,524,525,525,524,478
|
|
20240603,095500,4951800,525,525,525,524,28
|
|
20240603,095400,4937101,525,525,525,525,15
|
|
20240603,095300,4929226,524,524,524,524,3
|
|
20240603,095200,4927654,524,524,524,524,200
|
|
20240603,095100,4822854,524,524,524,524,0
|
|
20240603,095000,4822854,524,524,524,524,1
|
|
20240603,094900,4822330,524,524,524,524,6
|
|
20240603,094800,4819186,525,525,525,525,2
|
|
20240603,094700,4818136,525,525,525,525,120
|
|
20240603,094600,4755136,524,525,525,524,357
|
|
20240603,094500,4567713,525,523,525,523,39
|
|
20240603,094400,4547242,525,523,525,523,135
|
|
20240603,094300,4476633,523,523,523,523,3
|
|
20240603,094200,4475064,523,523,523,523,1
|
|
20240603,094100,4474541,525,525,525,525,0
|
|
20240603,094000,4474541,525,525,525,525,2
|
|
20240603,093900,4473491,525,524,525,523,8
|
|
20240603,093800,4469302,525,525,525,525,0
|
|
20240603,093700,4469302,525,525,525,525,0
|
|
20240603,093600,4469302,525,524,525,524,4
|
|
20240603,093500,4467205,524,525,525,524,235
|
|
20240603,093400,4343908,525,525,525,525,0
|
|
20240603,093300,4343908,525,527,527,525,512
|
|
20240603,093200,4074108,527,526,527,526,310
|
|
20240603,093100,3910858,527,527,527,527,0
|
|
20240603,093000,3910858,527,527,527,527,895
|
|
20240603,092900,3439193,527,525,527,525,7
|
|
20240603,092800,3435514,527,526,527,526,32
|
|
20240603,092700,3418651,527,527,527,527,0
|
|
20240603,092600,3418651,527,523,527,523,40
|
|
20240603,092500,3397687,524,523,524,523,3
|
|
20240603,092400,3396116,524,524,524,524,1
|
|
20240603,092300,3395592,523,523,523,523,3
|
|
20240603,092200,3394023,522,522,522,522,0
|
|
20240603,092100,3394023,522,522,522,522,0
|
|
20240603,092000,3394023,522,522,522,522,2
|
|
20240603,091900,3392979,522,522,522,522,7
|
|
20240603,091800,3389325,522,522,522,522,1
|
|
20240603,091700,3388803,522,522,522,522,0
|
|
20240603,091600,3388803,522,522,522,522,33
|
|
20240603,091500,3371577,528,528,528,528,0
|
|
20240603,091400,3371577,528,528,528,528,0
|
|
20240603,091300,3371577,528,522,528,522,32
|
|
20240603,091200,3354741,522,521,522,521,1726
|
|
20240603,091100,2453770,521,521,521,521,0
|
|
20240603,091000,2453770,521,521,521,521,1
|
|
20240603,090900,2453249,521,521,521,521,4
|
|
20240603,090800,2451165,522,522,522,522,0
|
|
20240603,090700,2451165,522,522,522,522,277
|
|
20240603,090600,2306571,522,522,522,522,2002
|
|
20240603,090500,1261527,523,523,523,523,2001
|
|
20240603,090400,215004,525,525,525,525,0
|
|
20240603,090300,215004,525,523,525,523,21
|
|
20240603,090200,203981,523,523,523,523,150
|
|
20240603,090100,125531,524,524,524,524,0
|
|
20240603,090000,125531,524,523,524,523,240
|