587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184400,36803774,478,478,478,478,193
|
|
20240605,184300,36803774,478,478,478,478,0
|
|
20240605,184200,36803774,478,478,478,478,0
|
|
20240605,184100,36803774,478,478,478,478,0
|
|
20240605,184000,36803774,478,478,478,478,0
|
|
20240605,183900,36803774,478,478,478,478,0
|
|
20240605,183800,36803774,478,478,478,478,0
|
|
20240605,183700,36803774,478,478,478,478,0
|
|
20240605,183600,36803774,478,478,478,478,0
|
|
20240605,183500,36803774,478,478,478,478,0
|
|
20240605,183400,36803774,478,478,478,478,0
|
|
20240605,183300,36803774,478,478,478,478,0
|
|
20240605,183200,36803774,478,478,478,478,0
|
|
20240605,183100,36803774,478,478,478,478,0
|
|
20240605,183000,36803774,478,478,478,478,0
|
|
20240605,182900,36803774,478,478,478,478,0
|
|
20240605,182800,36803774,478,478,478,478,0
|
|
20240605,182700,36803774,478,478,478,478,0
|
|
20240605,182600,36803774,478,478,478,478,0
|
|
20240605,182500,36803774,478,478,478,478,0
|
|
20240605,182400,36803774,478,478,478,478,0
|
|
20240605,182300,36803774,478,478,478,478,0
|
|
20240605,182200,36803774,478,478,478,478,0
|
|
20240605,182100,36803774,478,478,478,478,0
|
|
20240605,182000,36803774,478,478,478,478,0
|
|
20240605,181900,36803774,478,478,478,478,0
|
|
20240605,181800,36803774,478,478,478,478,0
|
|
20240605,181700,36803774,478,478,478,478,0
|
|
20240605,181600,36803774,478,478,478,478,0
|
|
20240605,181500,36803774,478,478,478,478,0
|
|
20240605,181400,36803774,478,478,478,478,193
|
|
20240605,181300,36803774,478,478,478,478,0
|
|
20240605,181200,36803774,478,478,478,478,0
|
|
20240605,181100,36803774,478,478,478,478,0
|
|
20240605,181000,36803774,478,478,478,478,0
|
|
20240605,180900,36803774,478,478,478,478,0
|
|
20240605,180800,36803774,478,478,478,478,0
|
|
20240605,180700,36803774,478,478,478,478,0
|
|
20240605,180600,36803774,478,478,478,478,0
|
|
20240605,180500,36803774,478,478,478,478,0
|
|
20240605,180400,36803774,478,478,478,478,0
|
|
20240605,180300,36803774,478,478,478,478,0
|
|
20240605,180200,36803774,478,478,478,478,0
|
|
20240605,180100,36803774,478,478,478,478,0
|
|
20240605,180000,36803774,478,478,478,478,0
|
|
20240605,175900,36803774,478,478,478,478,0
|
|
20240605,175800,36803774,478,478,478,478,0
|
|
20240605,175700,36803774,478,478,478,478,0
|
|
20240605,175600,36803774,478,478,478,478,0
|
|
20240605,175500,36803774,478,478,478,478,0
|
|
20240605,175400,36803774,478,478,478,478,0
|
|
20240605,175300,36803774,478,478,478,478,0
|
|
20240605,175200,36803774,478,478,478,478,0
|
|
20240605,175100,36803774,478,478,478,478,0
|
|
20240605,175000,36803774,478,478,478,478,0
|
|
20240605,174900,36803774,478,478,478,478,0
|
|
20240605,174800,36803774,478,478,478,478,0
|
|
20240605,174700,36803774,478,478,478,478,0
|
|
20240605,174600,36803774,478,478,478,478,0
|
|
20240605,174500,36803774,478,478,478,478,0
|
|
20240605,174400,36803774,478,478,478,478,193
|
|
20240605,174300,36803774,478,478,478,478,0
|
|
20240605,174200,36803774,478,478,478,478,0
|
|
20240605,174100,36803774,478,478,478,478,0
|
|
20240605,174000,36803774,478,478,478,478,0
|
|
20240605,173900,36803774,478,478,478,478,0
|
|
20240605,173800,36803774,478,478,478,478,0
|
|
20240605,173700,36803774,478,478,478,478,0
|
|
20240605,173600,36803774,478,478,478,478,0
|
|
20240605,173500,36803774,478,478,478,478,0
|
|
20240605,173400,36803774,478,478,478,478,0
|
|
20240605,173300,36803774,478,478,478,478,0
|
|
20240605,173200,36803774,478,478,478,478,0
|
|
20240605,173100,36803774,478,478,478,478,0
|
|
20240605,173000,36803774,478,478,478,478,0
|
|
20240605,172900,36803774,478,478,478,478,0
|
|
20240605,172800,36803774,478,478,478,478,0
|
|
20240605,172700,36803774,478,478,478,478,0
|
|
20240605,172600,36803774,478,478,478,478,0
|
|
20240605,172500,36803774,478,478,478,478,0
|
|
20240605,172400,36803774,478,478,478,478,0
|
|
20240605,172300,36803774,478,478,478,478,0
|
|
20240605,172200,36803774,478,478,478,478,0
|
|
20240605,172100,36803774,478,478,478,478,0
|
|
20240605,172000,36803774,478,478,478,478,0
|
|
20240605,171900,36803774,478,478,478,478,0
|
|
20240605,171800,36803774,478,478,478,478,0
|
|
20240605,171700,36803774,478,478,478,478,0
|
|
20240605,171600,36803774,478,478,478,478,0
|
|
20240605,171500,36803774,478,478,478,478,0
|
|
20240605,171400,36803774,478,478,478,478,193
|
|
20240605,171300,36803774,478,478,478,478,0
|
|
20240605,171200,36803774,478,478,478,478,0
|
|
20240605,171100,36803774,478,478,478,478,0
|
|
20240605,171000,36803774,478,478,478,478,0
|
|
20240605,170900,36803774,478,478,478,478,0
|
|
20240605,170800,36803774,478,478,478,478,0
|
|
20240605,170700,36803774,478,478,478,478,0
|
|
20240605,170600,36803774,478,478,478,478,0
|
|
20240605,170500,36803774,478,478,478,478,0
|
|
20240605,170400,36803774,478,478,478,478,0
|
|
20240605,170300,36803774,478,478,478,478,0
|
|
20240605,170200,36803774,478,478,478,478,0
|
|
20240605,170100,36803774,478,478,478,478,0
|
|
20240605,170000,36803774,478,478,478,478,0
|
|
20240605,165900,36803774,478,478,478,478,0
|
|
20240605,165800,36803774,478,478,478,478,0
|
|
20240605,165700,36803774,478,478,478,478,0
|
|
20240605,165600,36803774,478,478,478,478,0
|
|
20240605,165500,36803774,478,478,478,478,0
|
|
20240605,165400,36803774,478,478,478,478,0
|
|
20240605,165300,36803774,478,478,478,478,0
|
|
20240605,165200,36803774,478,478,478,478,0
|
|
20240605,165100,36803774,478,478,478,478,0
|
|
20240605,165000,36803774,478,478,478,478,0
|
|
20240605,164900,36803774,478,478,478,478,0
|
|
20240605,164800,36803774,478,478,478,478,0
|
|
20240605,164700,36803774,478,478,478,478,0
|
|
20240605,164600,36803774,478,478,478,478,0
|
|
20240605,164500,36803774,478,478,478,478,0
|
|
20240605,164400,36803774,478,478,478,478,193
|
|
20240605,164300,36803774,478,478,478,478,0
|
|
20240605,164200,36803774,478,478,478,478,0
|
|
20240605,164100,36803774,478,478,478,478,0
|
|
20240605,164000,36803774,478,478,478,478,0
|
|
20240605,163900,36803774,478,478,478,478,0
|
|
20240605,163800,36803774,478,478,478,478,0
|
|
20240605,163700,36803774,478,478,478,478,0
|
|
20240605,163600,36803774,478,478,478,478,0
|
|
20240605,163500,36803774,478,478,478,478,0
|
|
20240605,163400,36803774,478,478,478,478,0
|
|
20240605,163300,36803774,478,478,478,478,0
|
|
20240605,163200,36803774,478,478,478,478,0
|
|
20240605,163100,36803774,478,478,478,478,0
|
|
20240605,163000,36803774,478,478,478,478,0
|
|
20240605,162900,36803774,478,478,478,478,0
|
|
20240605,162800,36803774,478,478,478,478,0
|
|
20240605,162700,36803774,478,478,478,478,0
|
|
20240605,162600,36803774,478,478,478,478,0
|
|
20240605,162500,36803774,478,478,478,478,0
|
|
20240605,162400,36803774,478,478,478,478,0
|
|
20240605,162300,36803774,478,478,478,478,0
|
|
20240605,162200,36803774,478,478,478,478,0
|
|
20240605,162100,36803774,478,478,478,478,0
|
|
20240605,162000,36803774,478,478,478,478,0
|
|
20240605,161900,36803774,478,478,478,478,0
|
|
20240605,161800,36803774,478,478,478,478,0
|
|
20240605,161700,36803774,478,478,478,478,0
|
|
20240605,161600,36803774,478,478,478,478,0
|
|
20240605,161500,36803774,478,478,478,478,0
|
|
20240605,161400,36803774,478,478,478,478,193
|
|
20240605,161300,36803774,478,478,478,478,0
|
|
20240605,161200,36803774,478,478,478,478,0
|
|
20240605,161100,36803774,478,478,478,478,0
|
|
20240605,161000,36803774,478,478,478,478,0
|
|
20240605,160900,36803774,478,478,478,478,0
|
|
20240605,160800,36803774,478,478,478,478,0
|
|
20240605,160700,36803774,478,478,478,478,0
|
|
20240605,160600,36803774,478,478,478,478,0
|
|
20240605,160500,36803774,478,478,478,478,0
|
|
20240605,160400,36803774,478,478,478,478,0
|
|
20240605,160300,36803774,478,478,478,478,0
|
|
20240605,160200,36803774,478,478,478,478,0
|
|
20240605,160100,36803774,478,478,478,478,0
|
|
20240605,160000,36803774,478,478,478,478,0
|
|
20240605,155900,36803774,478,478,478,478,0
|
|
20240605,155800,36803774,478,478,478,478,0
|
|
20240605,155700,36803774,478,478,478,478,0
|
|
20240605,155600,36803774,478,478,478,478,0
|
|
20240605,155500,36803774,478,478,478,478,0
|
|
20240605,155400,36803774,478,478,478,478,0
|
|
20240605,155300,36803774,478,478,478,478,0
|
|
20240605,155200,36803774,478,478,478,478,0
|
|
20240605,155100,36803774,478,478,478,478,0
|
|
20240605,155000,36803774,478,478,478,478,0
|
|
20240605,154900,36803774,478,478,478,478,0
|
|
20240605,154800,36803774,478,478,478,478,0
|
|
20240605,154700,36803774,478,478,478,478,0
|
|
20240605,154600,36803774,478,478,478,478,0
|
|
20240605,154500,36803774,478,478,478,478,0
|
|
20240605,154400,36803774,478,478,478,478,193
|
|
20240605,154300,36803774,478,478,478,478,0
|
|
20240605,154200,36803774,478,478,478,478,0
|
|
20240605,154100,36803774,478,478,478,478,0
|
|
20240605,154000,36803774,478,478,478,478,0
|
|
20240605,153900,36803774,478,478,478,478,0
|
|
20240605,153800,36803774,478,478,478,478,0
|
|
20240605,153700,36803774,478,478,478,478,0
|
|
20240605,153600,36803774,478,478,478,478,0
|
|
20240605,153500,36803774,478,478,478,478,0
|
|
20240605,153400,36803774,478,478,478,478,0
|
|
20240605,153300,36803774,478,478,478,478,0
|
|
20240605,153200,36803774,478,478,478,478,0
|
|
20240605,153100,36803774,478,478,478,478,0
|
|
20240605,153000,36803774,478,478,478,478,193
|
|
20240605,152900,36711520,475,475,475,475,0
|
|
20240605,152800,36711520,475,475,475,475,0
|
|
20240605,152700,36711520,475,475,475,475,0
|
|
20240605,152600,36711520,475,475,475,475,0
|
|
20240605,152500,36711520,475,475,475,475,0
|
|
20240605,152400,36711520,475,475,475,475,0
|
|
20240605,152300,36711520,475,475,475,475,0
|
|
20240605,152200,36711520,475,475,475,475,0
|
|
20240605,152100,36711520,475,475,475,475,0
|
|
20240605,152000,36711520,475,475,475,475,0
|
|
20240605,151900,36711520,475,475,475,475,0
|
|
20240605,151800,36711520,475,475,475,475,0
|
|
20240605,151700,36711520,475,475,475,475,0
|
|
20240605,151600,36711520,475,475,475,475,432
|
|
20240605,151500,36506320,478,480,480,478,8568
|
|
20240605,151400,32409612,480,480,480,480,0
|
|
20240605,151300,32409612,480,480,480,480,0
|
|
20240605,151200,32409612,480,480,480,480,0
|
|
20240605,151100,32409612,480,480,480,480,0
|
|
20240605,151000,32409612,480,480,480,480,0
|
|
20240605,150900,32409612,480,480,480,480,0
|
|
20240605,150800,32409612,480,480,480,480,0
|
|
20240605,150700,32409612,480,480,480,480,0
|
|
20240605,150600,32409612,480,480,480,480,0
|
|
20240605,150500,32409612,480,480,480,480,378
|
|
20240605,150400,32228172,480,480,480,480,0
|
|
20240605,150300,32228172,480,480,480,480,0
|
|
20240605,150200,32228172,480,481,481,480,4000
|
|
20240605,150100,30306172,480,480,480,480,0
|
|
20240605,150000,30306172,480,480,480,480,0
|
|
20240605,145900,30306172,480,480,480,480,0
|
|
20240605,145800,30306172,480,480,480,480,0
|
|
20240605,145700,30306172,480,480,480,480,0
|
|
20240605,145600,30306172,480,480,480,480,0
|
|
20240605,145500,30306172,480,480,480,480,6
|
|
20240605,145400,30303292,481,481,481,481,0
|
|
20240605,145300,30303292,481,481,481,481,0
|
|
20240605,145200,30303292,481,481,481,481,0
|
|
20240605,145100,30303292,481,481,481,481,0
|
|
20240605,145000,30303292,481,481,481,481,0
|
|
20240605,144900,30303292,481,481,481,481,25
|
|
20240605,144800,30291267,480,480,480,480,0
|
|
20240605,144700,30291267,480,480,480,480,0
|
|
20240605,144600,30291267,480,480,480,480,0
|
|
20240605,144500,30291267,480,480,480,480,0
|
|
20240605,144400,30291267,480,480,480,480,0
|
|
20240605,144300,30291267,480,480,480,480,2
|
|
20240605,144200,30290307,481,481,481,481,0
|
|
20240605,144100,30290307,481,481,481,481,1
|
|
20240605,144000,30289826,480,480,480,480,0
|
|
20240605,143900,30289826,480,481,481,480,2
|
|
20240605,143800,30288865,480,480,480,480,2
|
|
20240605,143700,30287905,481,481,481,481,0
|
|
20240605,143600,30287905,481,481,481,481,0
|
|
20240605,143500,30287905,481,481,481,481,1
|
|
20240605,143400,30287424,480,480,480,480,0
|
|
20240605,143300,30287424,480,479,480,479,4413
|
|
20240605,143200,28171216,478,478,478,478,0
|
|
20240605,143100,28171216,478,478,478,478,0
|
|
20240605,143000,28171216,478,478,478,478,0
|
|
20240605,142900,28171216,478,478,478,478,0
|
|
20240605,142800,28171216,478,478,478,478,0
|
|
20240605,142700,28171216,478,478,478,478,0
|
|
20240605,142600,28171216,478,478,478,478,0
|
|
20240605,142500,28171216,478,478,478,478,0
|
|
20240605,142400,28171216,478,478,478,478,0
|
|
20240605,142300,28171216,478,478,478,478,0
|
|
20240605,142200,28171216,478,478,478,478,0
|
|
20240605,142100,28171216,478,478,478,478,0
|
|
20240605,142000,28171216,478,476,478,476,22034
|
|
20240605,141900,17639122,476,476,476,476,0
|
|
20240605,141800,17639122,476,476,476,476,0
|
|
20240605,141700,17639122,476,476,476,476,0
|
|
20240605,141600,17639122,476,476,476,476,0
|
|
20240605,141500,17639122,476,476,476,476,0
|
|
20240605,141400,17639122,476,476,476,476,339
|
|
20240605,141300,17477758,478,478,478,478,0
|
|
20240605,141200,17477758,478,478,478,478,0
|
|
20240605,141100,17477758,478,478,478,478,0
|
|
20240605,141000,17477758,478,478,478,478,0
|
|
20240605,140900,17477758,478,478,478,478,0
|
|
20240605,140800,17477758,478,478,478,478,0
|
|
20240605,140700,17477758,478,478,478,478,0
|
|
20240605,140600,17477758,478,478,478,478,0
|
|
20240605,140500,17477758,478,478,478,478,0
|
|
20240605,140400,17477758,478,478,478,478,0
|
|
20240605,140300,17477758,478,478,478,478,11
|
|
20240605,140200,17472500,478,478,478,478,0
|
|
20240605,140100,17472500,478,478,478,478,0
|
|
20240605,140000,17472500,478,478,478,478,6348
|
|
20240605,135900,14438156,478,478,478,478,0
|
|
20240605,135800,14438156,478,478,478,478,0
|
|
20240605,135700,14438156,478,478,478,478,0
|
|
20240605,135600,14438156,478,478,478,478,0
|
|
20240605,135500,14438156,478,478,478,478,1
|
|
20240605,135400,14437678,476,476,476,476,0
|
|
20240605,135300,14437678,476,476,476,476,0
|
|
20240605,135200,14437678,476,477,477,476,200
|
|
20240605,135100,14342378,478,478,478,478,0
|
|
20240605,135000,14342378,478,478,478,478,0
|
|
20240605,134900,14342378,478,478,478,478,0
|
|
20240605,134800,14342378,478,478,478,478,0
|
|
20240605,134700,14342378,478,478,478,478,0
|
|
20240605,134600,14342378,478,478,478,478,0
|
|
20240605,134500,14342378,478,478,478,478,0
|
|
20240605,134400,14342378,478,478,478,478,1
|
|
20240605,134300,14341900,475,475,475,475,0
|
|
20240605,134200,14341900,475,475,475,475,0
|
|
20240605,134100,14341900,475,475,475,475,0
|
|
20240605,134000,14341900,475,475,475,475,0
|
|
20240605,133900,14341900,475,475,475,475,0
|
|
20240605,133800,14341900,475,475,475,475,0
|
|
20240605,133700,14341900,475,475,475,475,0
|
|
20240605,133600,14341900,475,475,475,475,0
|
|
20240605,133500,14341900,475,475,475,475,0
|
|
20240605,133400,14341900,475,475,475,475,0
|
|
20240605,133300,14341900,475,475,475,475,0
|
|
20240605,133200,14341900,475,475,475,475,0
|
|
20240605,133100,14341900,475,475,475,475,0
|
|
20240605,133000,14341900,475,475,475,475,0
|
|
20240605,132900,14341900,475,475,475,475,0
|
|
20240605,132800,14341900,475,475,475,475,0
|
|
20240605,132700,14341900,475,475,475,475,0
|
|
20240605,132600,14341900,475,475,475,475,0
|
|
20240605,132500,14341900,475,475,475,475,0
|
|
20240605,132400,14341900,475,475,475,475,0
|
|
20240605,132300,14341900,475,475,475,475,0
|
|
20240605,132200,14341900,475,475,475,475,0
|
|
20240605,132100,14341900,475,475,475,475,0
|
|
20240605,132000,14341900,475,475,475,475,0
|
|
20240605,131900,14341900,475,475,475,475,0
|
|
20240605,131800,14341900,475,475,475,475,0
|
|
20240605,131700,14341900,475,475,475,475,0
|
|
20240605,131600,14341900,475,475,475,475,0
|
|
20240605,131500,14341900,475,475,475,475,0
|
|
20240605,131400,14341900,475,475,475,475,0
|
|
20240605,131300,14341900,475,475,475,475,0
|
|
20240605,131200,14341900,475,475,475,475,0
|
|
20240605,131100,14341900,475,476,476,475,1300
|
|
20240605,131000,13724399,477,477,477,477,0
|
|
20240605,130900,13724399,477,478,478,477,2
|
|
20240605,130800,13723444,476,476,476,476,0
|
|
20240605,130700,13723444,476,476,476,476,0
|
|
20240605,130600,13723444,476,476,476,476,0
|
|
20240605,130500,13723444,476,476,476,476,0
|
|
20240605,130400,13723444,476,476,476,476,0
|
|
20240605,130300,13723444,476,476,476,476,0
|
|
20240605,130200,13723444,476,476,476,476,0
|
|
20240605,130100,13723444,476,476,476,476,0
|
|
20240605,130000,13723444,476,476,476,476,0
|
|
20240605,125900,13723444,476,476,476,476,0
|
|
20240605,125800,13723444,476,476,476,476,0
|
|
20240605,125700,13723444,476,476,476,476,0
|
|
20240605,125600,13723444,476,476,476,476,0
|
|
20240605,125500,13723444,476,476,476,476,1
|
|
20240605,125400,13722968,475,475,475,475,0
|
|
20240605,125300,13722968,475,475,475,475,0
|
|
20240605,125200,13722968,475,475,475,475,0
|
|
20240605,125100,13722968,475,475,475,475,2433
|
|
20240605,125000,12567293,476,476,476,476,0
|
|
20240605,124900,12567293,476,476,476,476,0
|
|
20240605,124800,12567293,476,476,476,476,0
|
|
20240605,124700,12567293,476,476,476,476,0
|
|
20240605,124600,12567293,476,476,476,476,0
|
|
20240605,124500,12567293,476,476,476,476,1
|
|
20240605,124400,12566817,477,477,477,477,3
|
|
20240605,124300,12565386,478,478,478,478,0
|
|
20240605,124200,12565386,478,478,478,478,20
|
|
20240605,124100,12555826,478,478,478,478,0
|
|
20240605,124000,12555826,478,478,478,478,0
|
|
20240605,123900,12555826,478,478,478,478,0
|
|
20240605,123800,12555826,478,478,478,478,0
|
|
20240605,123700,12555826,478,478,478,478,0
|
|
20240605,123600,12555826,478,478,478,478,0
|
|
20240605,123500,12555826,478,478,478,478,0
|
|
20240605,123400,12555826,478,478,478,478,0
|
|
20240605,123300,12555826,478,478,478,478,0
|
|
20240605,123200,12555826,478,478,478,478,1000
|
|
20240605,123100,12077826,478,478,478,478,0
|
|
20240605,123000,12077826,478,478,478,478,0
|
|
20240605,122900,12077826,478,478,478,478,1000
|
|
20240605,122800,11599826,478,478,478,478,0
|
|
20240605,122700,11599826,478,478,478,478,1000
|
|
20240605,122600,11121826,478,478,478,478,0
|
|
20240605,122500,11121826,478,478,478,478,0
|
|
20240605,122400,11121826,478,478,478,478,1
|
|
20240605,122300,11121348,475,475,475,475,25
|
|
20240605,122200,11109473,475,475,475,475,0
|
|
20240605,122100,11109473,475,475,475,475,0
|
|
20240605,122000,11109473,475,475,475,475,2
|
|
20240605,121900,11108523,475,475,475,475,0
|
|
20240605,121800,11108523,475,475,475,475,0
|
|
20240605,121700,11108523,475,475,475,475,0
|
|
20240605,121600,11108523,475,475,475,475,0
|
|
20240605,121500,11108523,475,475,475,475,0
|
|
20240605,121400,11108523,475,475,475,475,0
|
|
20240605,121300,11108523,475,475,475,475,0
|
|
20240605,121200,11108523,475,475,475,475,0
|
|
20240605,121100,11108523,475,475,475,475,2
|
|
20240605,121000,11107573,475,475,475,475,0
|
|
20240605,120900,11107573,475,475,475,475,0
|
|
20240605,120800,11107573,475,475,475,475,0
|
|
20240605,120700,11107573,475,475,475,475,0
|
|
20240605,120600,11107573,475,475,475,475,0
|
|
20240605,120500,11107573,475,475,475,475,0
|
|
20240605,120400,11107573,475,475,475,475,0
|
|
20240605,120300,11107573,475,475,475,475,0
|
|
20240605,120200,11107573,475,475,475,475,0
|
|
20240605,120100,11107573,475,475,475,475,0
|
|
20240605,120000,11107573,475,477,477,475,4000
|
|
20240605,115900,9203881,477,477,477,477,258
|
|
20240605,115800,9080815,477,477,477,477,12
|
|
20240605,115700,9075091,476,476,476,476,0
|
|
20240605,115600,9075091,476,476,476,476,1
|
|
20240605,115500,9074615,476,476,476,476,0
|
|
20240605,115400,9074615,476,476,476,476,0
|
|
20240605,115300,9074615,476,476,476,476,0
|
|
20240605,115200,9074615,476,476,476,476,2872
|
|
20240605,115100,7707543,477,477,477,477,0
|
|
20240605,115000,7707543,477,477,477,477,5
|
|
20240605,114900,7705158,477,477,477,477,0
|
|
20240605,114800,7705158,477,477,477,477,0
|
|
20240605,114700,7705158,477,477,477,477,0
|
|
20240605,114600,7705158,477,477,477,477,0
|
|
20240605,114500,7705158,477,477,477,477,0
|
|
20240605,114400,7705158,477,477,477,477,0
|
|
20240605,114300,7705158,477,477,477,477,0
|
|
20240605,114200,7705158,477,477,477,477,0
|
|
20240605,114100,7705158,477,477,477,477,0
|
|
20240605,114000,7705158,477,477,477,477,0
|
|
20240605,113900,7705158,477,477,477,477,0
|
|
20240605,113800,7705158,477,477,477,477,200
|
|
20240605,113700,7609758,477,477,477,477,401
|
|
20240605,113600,7418481,477,477,477,477,0
|
|
20240605,113500,7418481,477,477,477,477,0
|
|
20240605,113400,7418481,477,477,477,477,100
|
|
20240605,113300,7370781,477,477,477,477,200
|
|
20240605,113200,7275381,477,477,477,477,0
|
|
20240605,113100,7275381,477,477,477,477,0
|
|
20240605,113000,7275381,477,477,477,477,0
|
|
20240605,112900,7275381,477,477,477,477,0
|
|
20240605,112800,7275381,477,477,477,477,0
|
|
20240605,112700,7275381,477,477,477,477,0
|
|
20240605,112600,7275381,477,477,477,477,0
|
|
20240605,112500,7275381,477,477,477,477,0
|
|
20240605,112400,7275381,477,477,477,477,0
|
|
20240605,112300,7275381,477,477,477,477,0
|
|
20240605,112200,7275381,477,477,477,477,1722
|
|
20240605,112100,6453987,477,477,477,477,500
|
|
20240605,112000,6215487,477,477,477,477,0
|
|
20240605,111900,6215487,477,477,477,477,0
|
|
20240605,111800,6215487,477,477,477,477,0
|
|
20240605,111700,6215487,477,477,477,477,1041
|
|
20240605,111600,5718930,477,477,477,477,0
|
|
20240605,111500,5718930,477,477,477,477,0
|
|
20240605,111400,5718930,477,477,477,477,0
|
|
20240605,111300,5718930,477,477,477,477,19
|
|
20240605,111200,5709867,478,478,478,478,0
|
|
20240605,111100,5709867,478,478,478,478,0
|
|
20240605,111000,5709867,478,478,478,478,0
|
|
20240605,110900,5709867,478,478,478,478,0
|
|
20240605,110800,5709867,478,478,478,478,0
|
|
20240605,110700,5709867,478,478,478,478,0
|
|
20240605,110600,5709867,478,478,478,478,0
|
|
20240605,110500,5709867,478,478,478,478,0
|
|
20240605,110400,5709867,478,478,478,478,0
|
|
20240605,110300,5709867,478,478,478,478,0
|
|
20240605,110200,5709867,478,478,478,478,1
|
|
20240605,110100,5709389,479,479,479,479,0
|
|
20240605,110000,5709389,479,479,479,479,0
|
|
20240605,105900,5709389,479,479,479,479,0
|
|
20240605,105800,5709389,479,479,479,479,0
|
|
20240605,105700,5709389,479,479,479,477,1060
|
|
20240605,105600,5203745,477,477,477,477,0
|
|
20240605,105500,5203745,477,477,477,477,0
|
|
20240605,105400,5203745,477,477,477,477,0
|
|
20240605,105300,5203745,477,477,477,477,0
|
|
20240605,105200,5203745,477,477,477,477,0
|
|
20240605,105100,5203745,477,477,477,477,0
|
|
20240605,105000,5203745,477,477,477,477,0
|
|
20240605,104900,5203745,477,477,477,477,0
|
|
20240605,104800,5203745,477,477,477,477,126
|
|
20240605,104700,5143643,477,477,477,477,2
|
|
20240605,104600,5142689,478,478,478,478,500
|
|
20240605,104500,4903689,479,479,479,479,0
|
|
20240605,104400,4903689,479,479,479,479,0
|
|
20240605,104300,4903689,479,479,479,479,2
|
|
20240605,104200,4902731,479,479,479,479,0
|
|
20240605,104100,4902731,479,479,479,479,0
|
|
20240605,104000,4902731,479,479,479,479,6
|
|
20240605,103900,4899857,478,478,478,478,0
|
|
20240605,103800,4899857,478,478,478,478,0
|
|
20240605,103700,4899857,478,478,478,478,0
|
|
20240605,103600,4899857,478,478,478,478,0
|
|
20240605,103500,4899857,478,478,478,478,0
|
|
20240605,103400,4899857,478,478,478,478,0
|
|
20240605,103300,4899857,478,478,478,478,0
|
|
20240605,103200,4899857,478,478,478,478,0
|
|
20240605,103100,4899857,478,478,478,478,0
|
|
20240605,103000,4899857,478,478,478,478,0
|
|
20240605,102900,4899857,478,478,478,478,0
|
|
20240605,102800,4899857,478,478,478,478,0
|
|
20240605,102700,4899857,478,478,478,478,0
|
|
20240605,102600,4899857,478,478,478,478,50
|
|
20240605,102500,4875957,478,478,478,478,450
|
|
20240605,102400,4660857,478,478,478,478,0
|
|
20240605,102300,4660857,478,478,478,478,0
|
|
20240605,102200,4660857,478,478,478,478,1000
|
|
20240605,102100,4182857,478,478,478,478,0
|
|
20240605,102000,4182857,478,478,478,478,10
|
|
20240605,101900,4178077,478,478,478,478,0
|
|
20240605,101800,4178077,478,478,478,478,0
|
|
20240605,101700,4178077,478,478,478,478,0
|
|
20240605,101600,4178077,478,478,478,478,0
|
|
20240605,101500,4178077,478,478,478,478,0
|
|
20240605,101400,4178077,478,478,478,478,4
|
|
20240605,101300,4176165,478,478,478,478,0
|
|
20240605,101200,4176165,478,478,478,478,0
|
|
20240605,101100,4176165,478,478,478,478,0
|
|
20240605,101000,4176165,478,478,478,478,2
|
|
20240605,100900,4175209,478,478,478,478,0
|
|
20240605,100800,4175209,478,478,478,478,0
|
|
20240605,100700,4175209,478,478,478,478,0
|
|
20240605,100600,4175209,478,478,478,478,0
|
|
20240605,100500,4175209,478,478,478,478,0
|
|
20240605,100400,4175209,478,478,478,478,0
|
|
20240605,100300,4175209,478,478,478,478,0
|
|
20240605,100200,4175209,478,478,478,478,15
|
|
20240605,100100,4168039,478,478,478,478,1
|
|
20240605,100000,4167561,478,478,478,478,0
|
|
20240605,095900,4167561,478,478,478,478,0
|
|
20240605,095800,4167561,478,478,478,478,0
|
|
20240605,095700,4167561,478,478,478,478,0
|
|
20240605,095600,4167561,478,478,478,478,0
|
|
20240605,095500,4167561,478,478,478,478,0
|
|
20240605,095400,4167561,478,476,478,476,500
|
|
20240605,095300,3928605,476,476,476,476,401
|
|
20240605,095200,3737729,476,476,476,476,0
|
|
20240605,095100,3737729,476,476,476,476,0
|
|
20240605,095000,3737729,476,476,476,476,0
|
|
20240605,094900,3737729,476,476,476,476,10
|
|
20240605,094800,3732969,476,476,476,476,52
|
|
20240605,094700,3708217,476,476,476,476,4
|
|
20240605,094600,3706313,476,476,476,476,1
|
|
20240605,094500,3705837,476,476,476,476,4
|
|
20240605,094400,3703933,476,476,476,476,336
|
|
20240605,094300,3543997,476,476,476,476,13
|
|
20240605,094200,3537809,476,476,476,476,3
|
|
20240605,094100,3536381,476,476,476,476,0
|
|
20240605,094000,3536381,476,476,476,476,1
|
|
20240605,093900,3535905,476,476,476,476,9
|
|
20240605,093800,3531621,476,476,476,476,5
|
|
20240605,093700,3529241,476,476,476,476,1
|
|
20240605,093600,3528765,476,476,476,476,0
|
|
20240605,093500,3528765,476,476,476,476,0
|
|
20240605,093400,3528765,476,476,476,476,0
|
|
20240605,093300,3528765,476,476,476,476,74
|
|
20240605,093200,3493541,475,475,475,475,2641
|
|
20240605,093100,2239066,475,475,475,475,0
|
|
20240605,093000,2239066,475,475,475,475,0
|
|
20240605,092900,2239066,475,475,475,475,0
|
|
20240605,092800,2239066,475,475,475,475,1
|
|
20240605,092700,2238591,475,475,475,475,0
|
|
20240605,092600,2238591,475,475,475,475,0
|
|
20240605,092500,2238591,475,475,475,475,0
|
|
20240605,092400,2238591,475,475,475,475,0
|
|
20240605,092300,2238591,475,475,475,475,1200
|
|
20240605,092200,1668591,477,477,477,477,601
|
|
20240605,092100,1381914,477,477,477,477,900
|
|
20240605,092000,952614,476,476,476,476,19
|
|
20240605,091900,943570,476,476,476,476,0
|
|
20240605,091800,943570,476,476,476,476,0
|
|
20240605,091700,943570,476,476,476,476,0
|
|
20240605,091600,943570,476,476,476,476,0
|
|
20240605,091500,943570,476,477,477,476,10
|
|
20240605,091400,938805,475,478,478,475,11
|
|
20240605,091300,933577,476,478,478,475,865
|
|
20240605,091200,522691,476,478,478,476,15
|
|
20240605,091100,515536,479,479,479,479,1
|
|
20240605,091000,515057,479,479,479,479,1
|
|
20240605,090900,514578,479,479,479,479,17
|
|
20240605,090800,506435,479,478,479,476,16
|
|
20240605,090700,498801,479,479,479,479,1
|
|
20240605,090600,498322,483,474,483,474,352
|
|
20240605,090500,329487,473,474,474,473,222
|
|
20240605,090400,224265,475,477,478,475,25
|
|
20240605,090300,212345,478,478,478,478,5
|
|
20240605,090200,209955,480,480,480,480,0
|
|
20240605,090100,209955,480,480,480,480,1
|
|
20240605,090000,209475,475,475,475,475,440
|