595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185200,41863768,470,470,470,470,5003
|
|
20240603,185100,41863768,470,470,470,470,0
|
|
20240603,185000,41863768,470,470,470,470,0
|
|
20240603,184900,41863768,470,470,470,470,0
|
|
20240603,184800,41863768,470,470,470,470,0
|
|
20240603,184700,41863768,470,470,470,470,0
|
|
20240603,184600,41863768,470,470,470,470,0
|
|
20240603,184500,41863768,470,470,470,470,0
|
|
20240603,184400,41863768,470,470,470,470,0
|
|
20240603,184300,41863768,470,470,470,470,0
|
|
20240603,184200,41863768,470,470,470,470,0
|
|
20240603,184100,41863768,470,470,470,470,0
|
|
20240603,184000,41863768,470,470,470,470,0
|
|
20240603,183900,41863768,470,470,470,470,0
|
|
20240603,183800,41863768,470,470,470,470,0
|
|
20240603,183700,41863768,470,470,470,470,0
|
|
20240603,183600,41863768,470,470,470,470,0
|
|
20240603,183500,41863768,470,470,470,470,0
|
|
20240603,183400,41863768,470,470,470,470,0
|
|
20240603,183300,41863768,470,470,470,470,0
|
|
20240603,183200,41863768,470,470,470,470,0
|
|
20240603,183100,41863768,470,470,470,470,0
|
|
20240603,183000,41863768,470,470,470,470,0
|
|
20240603,182900,41863768,470,470,470,470,0
|
|
20240603,182800,41863768,470,470,470,470,0
|
|
20240603,182700,41863768,470,470,470,470,0
|
|
20240603,182600,41863768,470,470,470,470,0
|
|
20240603,182500,41863768,470,470,470,470,0
|
|
20240603,182400,41863768,470,470,470,470,0
|
|
20240603,182300,41863768,470,470,470,470,0
|
|
20240603,182200,41863768,470,470,470,470,5003
|
|
20240603,182100,41863768,470,470,470,470,0
|
|
20240603,182000,41863768,470,470,470,470,0
|
|
20240603,181900,41863768,470,470,470,470,0
|
|
20240603,181800,41863768,470,470,470,470,0
|
|
20240603,181700,41863768,470,470,470,470,0
|
|
20240603,181600,41863768,470,470,470,470,0
|
|
20240603,181500,41863768,470,470,470,470,0
|
|
20240603,181400,41863768,470,470,470,470,0
|
|
20240603,181300,41863768,470,470,470,470,0
|
|
20240603,181200,41863768,470,470,470,470,0
|
|
20240603,181100,41863768,470,470,470,470,0
|
|
20240603,181000,41863768,470,470,470,470,0
|
|
20240603,180900,41863768,470,470,470,470,0
|
|
20240603,180800,41863768,470,470,470,470,0
|
|
20240603,180700,41863768,470,470,470,470,0
|
|
20240603,180600,41863768,470,470,470,470,0
|
|
20240603,180500,41863768,470,470,470,470,0
|
|
20240603,180400,41863768,470,470,470,470,0
|
|
20240603,180300,41863768,470,470,470,470,0
|
|
20240603,180200,41863768,470,470,470,470,0
|
|
20240603,180100,41863768,470,470,470,470,0
|
|
20240603,180000,41863768,470,470,470,470,0
|
|
20240603,175900,41863768,470,470,470,470,0
|
|
20240603,175800,41863768,470,470,470,470,0
|
|
20240603,175700,41863768,470,470,470,470,0
|
|
20240603,175600,41863768,470,470,470,470,0
|
|
20240603,175500,41863768,470,470,470,470,0
|
|
20240603,175400,41863768,470,470,470,470,0
|
|
20240603,175300,41863768,470,470,470,470,0
|
|
20240603,175200,41863768,470,470,470,470,5003
|
|
20240603,175100,41863768,470,470,470,470,0
|
|
20240603,175000,41863768,470,470,470,470,0
|
|
20240603,174900,41863768,470,470,470,470,0
|
|
20240603,174800,41863768,470,470,470,470,0
|
|
20240603,174700,41863768,470,470,470,470,0
|
|
20240603,174600,41863768,470,470,470,470,0
|
|
20240603,174500,41863768,470,470,470,470,0
|
|
20240603,174400,41863768,470,470,470,470,0
|
|
20240603,174300,41863768,470,470,470,470,0
|
|
20240603,174200,41863768,470,470,470,470,0
|
|
20240603,174100,41863768,470,470,470,470,0
|
|
20240603,174000,41863768,470,470,470,470,0
|
|
20240603,173900,41863768,470,470,470,470,0
|
|
20240603,173800,41863768,470,470,470,470,0
|
|
20240603,173700,41863768,470,470,470,470,0
|
|
20240603,173600,41863768,470,470,470,470,0
|
|
20240603,173500,41863768,470,470,470,470,0
|
|
20240603,173400,41863768,470,470,470,470,0
|
|
20240603,173300,41863768,470,470,470,470,0
|
|
20240603,173200,41863768,470,470,470,470,0
|
|
20240603,173100,41863768,470,470,470,470,0
|
|
20240603,173000,41863768,470,470,470,470,0
|
|
20240603,172900,41863768,470,470,470,470,0
|
|
20240603,172800,41863768,470,470,470,470,0
|
|
20240603,172700,41863768,470,470,470,470,0
|
|
20240603,172600,41863768,470,470,470,470,0
|
|
20240603,172500,41863768,470,470,470,470,0
|
|
20240603,172400,41863768,470,470,470,470,0
|
|
20240603,172300,41863768,470,470,470,470,0
|
|
20240603,172200,41863768,470,470,470,470,5003
|
|
20240603,172100,41863768,470,470,470,470,0
|
|
20240603,172000,41863768,470,470,470,470,0
|
|
20240603,171900,41863768,470,470,470,470,0
|
|
20240603,171800,41863768,470,470,470,470,0
|
|
20240603,171700,41863768,470,470,470,470,0
|
|
20240603,171600,41863768,470,470,470,470,0
|
|
20240603,171500,41863768,470,470,470,470,0
|
|
20240603,171400,41863768,470,470,470,470,0
|
|
20240603,171300,41863768,470,470,470,470,0
|
|
20240603,171200,41863768,470,470,470,470,0
|
|
20240603,171100,41863768,470,470,470,470,0
|
|
20240603,171000,41863768,470,470,470,470,0
|
|
20240603,170900,41863768,470,470,470,470,0
|
|
20240603,170800,41863768,470,470,470,470,0
|
|
20240603,170700,41863768,470,470,470,470,0
|
|
20240603,170600,41863768,470,470,470,470,0
|
|
20240603,170500,41863768,470,470,470,470,0
|
|
20240603,170400,41863768,470,470,470,470,0
|
|
20240603,170300,41863768,470,470,470,470,0
|
|
20240603,170200,41863768,470,470,470,470,0
|
|
20240603,170100,41863768,470,470,470,470,0
|
|
20240603,170000,41863768,470,470,470,470,0
|
|
20240603,165900,41863768,470,470,470,470,0
|
|
20240603,165800,41863768,470,470,470,470,0
|
|
20240603,165700,41863768,470,470,470,470,0
|
|
20240603,165600,41863768,470,470,470,470,0
|
|
20240603,165500,41863768,470,470,470,470,0
|
|
20240603,165400,41863768,470,470,470,470,0
|
|
20240603,165300,41863768,470,470,470,470,0
|
|
20240603,165200,41863768,470,470,470,470,5003
|
|
20240603,165100,41863768,470,470,470,470,0
|
|
20240603,165000,41863768,470,470,470,470,0
|
|
20240603,164900,41863768,470,470,470,470,0
|
|
20240603,164800,41863768,470,470,470,470,0
|
|
20240603,164700,41863768,470,470,470,470,0
|
|
20240603,164600,41863768,470,470,470,470,0
|
|
20240603,164500,41863768,470,470,470,470,0
|
|
20240603,164400,41863768,470,470,470,470,0
|
|
20240603,164300,41863768,470,470,470,470,0
|
|
20240603,164200,41863768,470,470,470,470,0
|
|
20240603,164100,41863768,470,470,470,470,0
|
|
20240603,164000,41863768,470,470,470,470,0
|
|
20240603,163900,41863768,470,470,470,470,0
|
|
20240603,163800,41863768,470,470,470,470,0
|
|
20240603,163700,41863768,470,470,470,470,0
|
|
20240603,163600,41863768,470,470,470,470,0
|
|
20240603,163500,41863768,470,470,470,470,0
|
|
20240603,163400,41863768,470,470,470,470,0
|
|
20240603,163300,41863768,470,470,470,470,0
|
|
20240603,163200,41863768,470,470,470,470,0
|
|
20240603,163100,41863768,470,470,470,470,0
|
|
20240603,163000,41863768,470,470,470,470,0
|
|
20240603,162900,41863768,470,470,470,470,0
|
|
20240603,162800,41863768,470,470,470,470,0
|
|
20240603,162700,41863768,470,470,470,470,0
|
|
20240603,162600,41863768,470,470,470,470,0
|
|
20240603,162500,41863768,470,470,470,470,0
|
|
20240603,162400,41863768,470,470,470,470,0
|
|
20240603,162300,41863768,470,470,470,470,0
|
|
20240603,162200,41863768,470,470,470,470,5003
|
|
20240603,162100,41863768,470,470,470,470,0
|
|
20240603,162000,41863768,470,470,470,470,0
|
|
20240603,161900,41863768,470,470,470,470,0
|
|
20240603,161800,41863768,470,470,470,470,0
|
|
20240603,161700,41863768,470,470,470,470,0
|
|
20240603,161600,41863768,470,470,470,470,0
|
|
20240603,161500,41863768,470,470,470,470,0
|
|
20240603,161400,41863768,470,470,470,470,0
|
|
20240603,161300,41863768,470,470,470,470,0
|
|
20240603,161200,41863768,470,470,470,470,0
|
|
20240603,161100,41863768,470,470,470,470,0
|
|
20240603,161000,41863768,470,470,470,470,0
|
|
20240603,160900,41863768,470,470,470,470,0
|
|
20240603,160800,41863768,470,470,470,470,0
|
|
20240603,160700,41863768,470,470,470,470,0
|
|
20240603,160600,41863768,470,470,470,470,0
|
|
20240603,160500,41863768,470,470,470,470,0
|
|
20240603,160400,41863768,470,470,470,470,0
|
|
20240603,160300,41863768,470,470,470,470,0
|
|
20240603,160200,41863768,470,470,470,470,0
|
|
20240603,160100,41863768,470,470,470,470,0
|
|
20240603,160000,41863768,470,470,470,470,0
|
|
20240603,155900,41863768,470,470,470,470,0
|
|
20240603,155800,41863768,470,470,470,470,0
|
|
20240603,155700,41863768,470,470,470,470,0
|
|
20240603,155600,41863768,470,470,470,470,0
|
|
20240603,155500,41863768,470,470,470,470,0
|
|
20240603,155400,41863768,470,470,470,470,0
|
|
20240603,155300,41863768,470,470,470,470,0
|
|
20240603,155200,41863768,470,470,470,470,5003
|
|
20240603,155100,41863768,470,470,470,470,0
|
|
20240603,155000,41863768,470,470,470,470,0
|
|
20240603,154900,41863768,470,470,470,470,0
|
|
20240603,154800,41863768,470,470,470,470,0
|
|
20240603,154700,41863768,470,470,470,470,0
|
|
20240603,154600,41863768,470,470,470,470,0
|
|
20240603,154500,41863768,470,470,470,470,0
|
|
20240603,154400,41863768,470,470,470,470,0
|
|
20240603,154300,41863768,470,470,470,470,0
|
|
20240603,154200,41863768,470,470,470,470,0
|
|
20240603,154100,41863768,470,470,470,470,0
|
|
20240603,154000,41863768,470,470,470,470,0
|
|
20240603,153900,41863768,470,470,470,470,0
|
|
20240603,153800,41863768,470,470,470,470,0
|
|
20240603,153700,41863768,470,470,470,470,0
|
|
20240603,153600,41863768,470,470,470,470,0
|
|
20240603,153500,41863768,470,470,470,470,0
|
|
20240603,153400,41863768,470,470,470,470,0
|
|
20240603,153300,41863768,470,470,470,470,0
|
|
20240603,153200,41863768,470,470,470,470,0
|
|
20240603,153100,41863768,470,470,470,470,0
|
|
20240603,153000,41863768,470,470,470,470,5003
|
|
20240603,152900,39512358,468,468,468,468,0
|
|
20240603,152800,39512358,468,468,468,468,0
|
|
20240603,152700,39512358,468,468,468,468,0
|
|
20240603,152600,39512358,468,468,468,468,0
|
|
20240603,152500,39512358,468,468,468,468,0
|
|
20240603,152400,39512358,468,468,468,468,0
|
|
20240603,152300,39512358,468,468,468,468,0
|
|
20240603,152200,39512358,468,468,468,468,0
|
|
20240603,152100,39512358,468,468,468,468,0
|
|
20240603,152000,39512358,468,468,468,468,0
|
|
20240603,151900,39512358,468,468,468,468,0
|
|
20240603,151800,39512358,468,468,468,468,0
|
|
20240603,151700,39512358,468,468,468,468,3
|
|
20240603,151600,39510954,469,469,469,468,4
|
|
20240603,151500,39509080,468,468,468,468,3
|
|
20240603,151400,39507676,468,468,468,468,172
|
|
20240603,151300,39427180,468,468,468,468,0
|
|
20240603,151200,39427180,468,468,468,468,0
|
|
20240603,151100,39427180,468,468,468,468,106
|
|
20240603,151000,39377572,469,469,469,469,0
|
|
20240603,150900,39377572,469,469,469,469,0
|
|
20240603,150800,39377572,469,469,469,469,1
|
|
20240603,150700,39377103,468,468,468,468,1
|
|
20240603,150600,39376635,469,469,469,469,1
|
|
20240603,150500,39376166,468,468,468,468,0
|
|
20240603,150400,39376166,468,468,468,468,100
|
|
20240603,150300,39329366,470,470,470,470,0
|
|
20240603,150200,39329366,470,470,470,470,7
|
|
20240603,150100,39326076,470,470,470,470,0
|
|
20240603,150000,39326076,470,468,470,468,72
|
|
20240603,145900,39292378,468,468,468,468,0
|
|
20240603,145800,39292378,468,468,468,468,75
|
|
20240603,145700,39257278,468,468,468,468,0
|
|
20240603,145600,39257278,468,468,468,468,0
|
|
20240603,145500,39257278,468,468,468,468,0
|
|
20240603,145400,39257278,468,468,468,468,200
|
|
20240603,145300,39163678,468,468,468,468,0
|
|
20240603,145200,39163678,468,468,468,468,0
|
|
20240603,145100,39163678,468,468,468,468,0
|
|
20240603,145000,39163678,468,468,468,468,719
|
|
20240603,144900,38827186,468,468,468,468,0
|
|
20240603,144800,38827186,468,468,468,468,0
|
|
20240603,144700,38827186,468,468,468,468,0
|
|
20240603,144600,38827186,468,468,468,468,0
|
|
20240603,144500,38827186,468,468,468,468,0
|
|
20240603,144400,38827186,468,468,468,468,0
|
|
20240603,144300,38827186,468,468,468,468,0
|
|
20240603,144200,38827186,468,468,468,468,0
|
|
20240603,144100,38827186,468,468,468,468,0
|
|
20240603,144000,38827186,468,468,468,468,0
|
|
20240603,143900,38827186,468,468,468,468,0
|
|
20240603,143800,38827186,468,468,468,468,0
|
|
20240603,143700,38827186,468,468,468,468,0
|
|
20240603,143600,38827186,468,468,468,468,1
|
|
20240603,143500,38826718,470,470,470,470,0
|
|
20240603,143400,38826718,470,470,470,470,0
|
|
20240603,143300,38826718,470,470,470,470,50
|
|
20240603,143200,38803218,470,470,470,470,0
|
|
20240603,143100,38803218,470,470,470,470,1
|
|
20240603,143000,38802748,468,468,468,468,0
|
|
20240603,142900,38802748,468,468,468,468,120
|
|
20240603,142800,38746588,470,470,470,470,0
|
|
20240603,142700,38746588,470,470,470,470,0
|
|
20240603,142600,38746588,470,470,470,470,0
|
|
20240603,142500,38746588,470,470,470,470,0
|
|
20240603,142400,38746588,470,470,470,470,0
|
|
20240603,142300,38746588,470,470,470,470,0
|
|
20240603,142200,38746588,470,470,470,470,0
|
|
20240603,142100,38746588,470,470,470,470,0
|
|
20240603,142000,38746588,470,470,470,470,0
|
|
20240603,141900,38746588,470,470,470,470,0
|
|
20240603,141800,38746588,470,470,470,470,26
|
|
20240603,141700,38734368,470,470,470,470,0
|
|
20240603,141600,38734368,470,470,470,470,2
|
|
20240603,141500,38733428,468,468,468,468,0
|
|
20240603,141400,38733428,468,468,468,468,0
|
|
20240603,141300,38733428,468,468,468,468,0
|
|
20240603,141200,38733428,468,468,468,468,0
|
|
20240603,141100,38733428,468,468,468,468,0
|
|
20240603,141000,38733428,468,468,468,468,0
|
|
20240603,140900,38733428,468,468,468,468,0
|
|
20240603,140800,38733428,468,469,469,468,900
|
|
20240603,140700,38311993,470,470,470,470,0
|
|
20240603,140600,38311993,470,470,470,470,0
|
|
20240603,140500,38311993,470,470,470,470,0
|
|
20240603,140400,38311993,470,470,470,470,0
|
|
20240603,140300,38311993,470,470,470,470,0
|
|
20240603,140200,38311993,470,470,470,470,0
|
|
20240603,140100,38311993,470,470,470,470,0
|
|
20240603,140000,38311993,470,470,470,470,0
|
|
20240603,135900,38311993,470,470,470,470,0
|
|
20240603,135800,38311993,470,470,470,470,0
|
|
20240603,135700,38311993,470,470,470,470,0
|
|
20240603,135600,38311993,470,470,470,470,0
|
|
20240603,135500,38311993,470,470,470,470,0
|
|
20240603,135400,38311993,470,470,470,470,0
|
|
20240603,135300,38311993,470,470,470,470,0
|
|
20240603,135200,38311993,470,470,470,470,0
|
|
20240603,135100,38311993,470,470,470,470,0
|
|
20240603,135000,38311993,470,470,470,470,0
|
|
20240603,134900,38311993,470,470,470,470,0
|
|
20240603,134800,38311993,470,470,470,470,0
|
|
20240603,134700,38311993,470,470,470,470,0
|
|
20240603,134600,38311993,470,470,470,470,0
|
|
20240603,134500,38311993,470,470,470,470,1
|
|
20240603,134400,38311523,471,471,471,471,1
|
|
20240603,134300,38311052,470,470,470,470,2
|
|
20240603,134200,38310112,471,471,471,471,0
|
|
20240603,134100,38310112,471,471,471,471,11
|
|
20240603,134000,38304931,471,471,471,471,0
|
|
20240603,133900,38304931,471,471,471,471,0
|
|
20240603,133800,38304931,471,471,471,471,1
|
|
20240603,133700,38304460,471,471,471,471,0
|
|
20240603,133600,38304460,471,471,471,471,0
|
|
20240603,133500,38304460,471,471,471,471,0
|
|
20240603,133400,38304460,471,471,471,471,0
|
|
20240603,133300,38304460,471,471,471,471,1569
|
|
20240603,133200,37565461,472,472,472,472,1
|
|
20240603,133100,37564989,472,472,472,472,0
|
|
20240603,133000,37564989,472,472,472,472,2
|
|
20240603,132900,37564045,472,472,472,472,0
|
|
20240603,132800,37564045,472,472,472,472,0
|
|
20240603,132700,37564045,472,472,472,472,0
|
|
20240603,132600,37564045,472,472,472,472,0
|
|
20240603,132500,37564045,472,472,472,472,0
|
|
20240603,132400,37564045,472,472,472,472,0
|
|
20240603,132300,37564045,472,472,472,472,0
|
|
20240603,132200,37564045,472,472,472,472,0
|
|
20240603,132100,37564045,472,472,472,472,0
|
|
20240603,132000,37564045,472,472,472,472,0
|
|
20240603,131900,37564045,472,472,472,472,0
|
|
20240603,131800,37564045,472,472,472,472,0
|
|
20240603,131700,37564045,472,472,472,472,0
|
|
20240603,131600,37564045,472,472,472,472,0
|
|
20240603,131500,37564045,472,472,472,472,0
|
|
20240603,131400,37564045,472,472,472,472,0
|
|
20240603,131300,37564045,472,472,472,472,0
|
|
20240603,131200,37564045,472,472,472,472,0
|
|
20240603,131100,37564045,472,472,472,472,0
|
|
20240603,131000,37564045,472,472,472,472,0
|
|
20240603,130900,37564045,472,472,472,472,40
|
|
20240603,130800,37545165,471,471,471,471,0
|
|
20240603,130700,37545165,471,471,471,471,0
|
|
20240603,130600,37545165,471,471,471,471,0
|
|
20240603,130500,37545165,471,471,471,471,0
|
|
20240603,130400,37545165,471,471,471,471,0
|
|
20240603,130300,37545165,471,471,471,471,0
|
|
20240603,130200,37545165,471,471,471,471,1
|
|
20240603,130100,37544694,471,471,471,471,0
|
|
20240603,130000,37544694,471,471,471,471,0
|
|
20240603,125900,37544694,471,471,471,471,0
|
|
20240603,125800,37544694,471,471,471,471,0
|
|
20240603,125700,37544694,471,471,471,471,0
|
|
20240603,125600,37544694,471,471,471,471,3
|
|
20240603,125500,37543281,471,471,471,471,4944
|
|
20240603,125400,35214657,471,471,471,471,0
|
|
20240603,125300,35214657,471,471,471,471,0
|
|
20240603,125200,35214657,471,471,471,471,0
|
|
20240603,125100,35214657,471,471,471,471,1
|
|
20240603,125000,35214186,471,471,471,471,0
|
|
20240603,124900,35214186,471,471,471,471,0
|
|
20240603,124800,35214186,471,471,471,471,3
|
|
20240603,124700,35212773,469,469,469,469,0
|
|
20240603,124600,35212773,469,469,469,469,0
|
|
20240603,124500,35212773,469,469,469,469,1100
|
|
20240603,124400,34696873,471,471,471,471,0
|
|
20240603,124300,34696873,471,471,471,471,1
|
|
20240603,124200,34696402,471,471,471,471,2
|
|
20240603,124100,34695460,471,471,471,471,0
|
|
20240603,124000,34695460,471,471,471,471,0
|
|
20240603,123900,34695460,471,471,471,471,0
|
|
20240603,123800,34695460,471,469,471,469,86
|
|
20240603,123700,34654956,469,469,469,469,0
|
|
20240603,123600,34654956,469,469,469,469,0
|
|
20240603,123500,34654956,469,469,469,469,27
|
|
20240603,123400,34642293,471,471,471,471,0
|
|
20240603,123300,34642293,471,471,471,471,2
|
|
20240603,123200,34641351,471,471,471,471,0
|
|
20240603,123100,34641351,471,471,471,471,0
|
|
20240603,123000,34641351,471,471,471,471,0
|
|
20240603,122900,34641351,471,471,471,471,0
|
|
20240603,122800,34641351,471,471,471,471,30
|
|
20240603,122700,34627221,471,470,471,470,2507
|
|
20240603,122600,33446932,469,469,469,469,4
|
|
20240603,122500,33445056,471,471,471,471,0
|
|
20240603,122400,33445056,471,471,471,471,0
|
|
20240603,122300,33445056,471,471,471,471,0
|
|
20240603,122200,33445056,471,471,471,471,0
|
|
20240603,122100,33445056,471,471,471,471,0
|
|
20240603,122000,33445056,471,469,471,469,3
|
|
20240603,121900,33443645,471,471,471,471,0
|
|
20240603,121800,33443645,471,471,471,471,0
|
|
20240603,121700,33443645,471,471,471,471,0
|
|
20240603,121600,33443645,471,471,471,471,3
|
|
20240603,121500,33442232,471,471,471,471,4
|
|
20240603,121400,33440348,471,471,471,471,0
|
|
20240603,121300,33440348,471,471,471,471,0
|
|
20240603,121200,33440348,471,471,471,471,0
|
|
20240603,121100,33440348,471,471,471,471,1
|
|
20240603,121000,33439877,469,469,469,469,1
|
|
20240603,120900,33439408,471,471,471,471,0
|
|
20240603,120800,33439408,471,471,471,471,0
|
|
20240603,120700,33439408,471,471,471,471,5
|
|
20240603,120600,33437053,471,471,471,471,3
|
|
20240603,120500,33435640,471,471,471,471,1
|
|
20240603,120400,33435169,471,471,471,471,0
|
|
20240603,120300,33435169,471,471,471,471,0
|
|
20240603,120200,33435169,471,471,471,471,0
|
|
20240603,120100,33435169,471,471,471,471,0
|
|
20240603,120000,33435169,471,471,471,471,0
|
|
20240603,115900,33435169,471,471,471,471,0
|
|
20240603,115800,33435169,471,471,471,471,717
|
|
20240603,115700,33097462,471,471,471,471,4
|
|
20240603,115600,33095578,469,469,470,469,21
|
|
20240603,115500,33085714,469,470,470,467,1103
|
|
20240603,115400,32569857,470,470,470,470,6
|
|
20240603,115300,32567037,468,468,468,468,179
|
|
20240603,115200,32483265,468,468,468,468,0
|
|
20240603,115100,32483265,468,468,468,468,0
|
|
20240603,115000,32483265,468,468,468,468,0
|
|
20240603,114900,32483265,468,468,468,468,0
|
|
20240603,114800,32483265,468,469,469,468,1349
|
|
20240603,114700,31851910,471,471,471,471,50
|
|
20240603,114600,31828360,471,471,471,471,50
|
|
20240603,114500,31804810,471,471,471,471,300
|
|
20240603,114400,31663510,471,471,471,471,0
|
|
20240603,114300,31663510,471,471,471,471,0
|
|
20240603,114200,31663510,471,471,471,471,0
|
|
20240603,114100,31663510,471,471,471,471,250
|
|
20240603,114000,31545760,471,471,471,471,0
|
|
20240603,113900,31545760,471,471,471,471,0
|
|
20240603,113800,31545760,471,471,471,471,0
|
|
20240603,113700,31545760,471,471,471,471,0
|
|
20240603,113600,31545760,471,470,472,470,22
|
|
20240603,113500,31535397,471,471,471,471,0
|
|
20240603,113400,31535397,471,471,471,471,152
|
|
20240603,113300,31463805,470,470,470,470,0
|
|
20240603,113200,31463805,470,470,470,470,91
|
|
20240603,113100,31421035,470,470,470,470,0
|
|
20240603,113000,31421035,470,470,470,470,0
|
|
20240603,112900,31421035,470,470,470,470,8
|
|
20240603,112800,31417275,470,470,470,470,0
|
|
20240603,112700,31417275,470,470,470,470,18
|
|
20240603,112600,31408815,470,470,470,470,6
|
|
20240603,112500,31405995,470,470,470,470,12
|
|
20240603,112400,31400355,470,470,470,470,32
|
|
20240603,112300,31385315,470,470,470,470,0
|
|
20240603,112200,31385315,470,470,470,470,2
|
|
20240603,112100,31384375,470,470,470,470,0
|
|
20240603,112000,31384375,470,470,470,470,27
|
|
20240603,111900,31371685,470,470,470,470,214
|
|
20240603,111800,31271105,470,470,470,470,5
|
|
20240603,111700,31268755,470,470,470,470,15
|
|
20240603,111600,31261705,470,470,470,470,20
|
|
20240603,111500,31252305,472,472,472,472,0
|
|
20240603,111400,31252305,472,472,472,472,0
|
|
20240603,111300,31252305,472,470,472,470,3
|
|
20240603,111200,31250893,469,469,469,469,1
|
|
20240603,111100,31250424,469,469,469,469,71
|
|
20240603,111000,31217125,469,469,469,469,0
|
|
20240603,110900,31217125,469,469,469,469,0
|
|
20240603,110800,31217125,469,469,469,469,0
|
|
20240603,110700,31217125,469,467,469,467,5
|
|
20240603,110600,31214784,467,467,467,467,10
|
|
20240603,110500,31210114,467,467,467,467,12
|
|
20240603,110400,31204510,467,467,467,467,2
|
|
20240603,110300,31203576,465,465,465,465,1
|
|
20240603,110200,31203111,465,467,467,465,3677
|
|
20240603,110100,29488952,469,471,471,468,6848
|
|
20240603,110000,26283190,471,471,471,471,0
|
|
20240603,105900,26283190,471,471,471,471,0
|
|
20240603,105800,26283190,471,471,471,471,0
|
|
20240603,105700,26283190,471,471,471,471,0
|
|
20240603,105600,26283190,471,471,471,471,57
|
|
20240603,105500,26256343,471,471,471,471,0
|
|
20240603,105400,26256343,471,471,471,471,10
|
|
20240603,105300,26251633,470,468,471,468,7
|
|
20240603,105200,26248346,468,469,469,468,749
|
|
20240603,105100,25897552,471,471,471,471,0
|
|
20240603,105000,25897552,471,470,471,470,18
|
|
20240603,104900,25889076,469,469,469,469,2002
|
|
20240603,104800,24950138,470,470,471,470,17
|
|
20240603,104700,24942135,470,470,470,470,0
|
|
20240603,104600,24942135,470,469,470,468,9757
|
|
20240603,104500,20369856,469,469,469,469,1000
|
|
20240603,104400,19900856,470,470,470,470,0
|
|
20240603,104300,19900856,470,470,470,470,0
|
|
20240603,104200,19900856,470,470,470,470,2
|
|
20240603,104100,19899916,470,470,470,470,0
|
|
20240603,104000,19899916,470,470,470,470,2
|
|
20240603,103900,19898976,470,470,470,470,0
|
|
20240603,103800,19898976,470,470,470,470,0
|
|
20240603,103700,19898976,470,470,470,470,0
|
|
20240603,103600,19898976,470,470,470,470,87
|
|
20240603,103500,19858086,470,470,470,470,1142
|
|
20240603,103400,19321346,471,471,471,471,0
|
|
20240603,103300,19321346,471,471,471,471,0
|
|
20240603,103200,19321346,471,471,471,471,63
|
|
20240603,103100,19291673,472,472,472,472,0
|
|
20240603,103000,19291673,472,472,472,472,0
|
|
20240603,102900,19291673,472,472,472,472,0
|
|
20240603,102800,19291673,472,472,472,472,0
|
|
20240603,102700,19291673,472,472,472,472,0
|
|
20240603,102600,19291673,472,472,472,472,0
|
|
20240603,102500,19291673,472,472,472,472,15
|
|
20240603,102400,19284593,470,470,470,470,0
|
|
20240603,102300,19284593,470,470,470,470,0
|
|
20240603,102200,19284593,470,470,470,470,0
|
|
20240603,102100,19284593,470,470,470,470,0
|
|
20240603,102000,19284593,470,471,471,469,901
|
|
20240603,101900,18861341,472,472,472,472,2
|
|
20240603,101800,18860397,472,472,472,472,0
|
|
20240603,101700,18860397,472,472,472,472,0
|
|
20240603,101600,18860397,472,472,472,472,0
|
|
20240603,101500,18860397,472,472,472,472,0
|
|
20240603,101400,18860397,472,472,472,472,0
|
|
20240603,101300,18860397,472,472,472,472,0
|
|
20240603,101200,18860397,472,472,472,472,0
|
|
20240603,101100,18860397,472,472,472,472,0
|
|
20240603,101000,18860397,472,471,472,471,4
|
|
20240603,100900,18858511,472,472,472,472,0
|
|
20240603,100800,18858511,472,471,472,471,9
|
|
20240603,100700,18854265,471,471,471,471,5
|
|
20240603,100600,18851910,472,471,472,471,10
|
|
20240603,100500,18847192,471,471,471,471,2
|
|
20240603,100400,18846250,472,470,472,470,68
|
|
20240603,100300,18814246,470,470,470,470,5
|
|
20240603,100200,18811896,470,470,470,470,0
|
|
20240603,100100,18811896,470,469,470,469,137
|
|
20240603,100000,18747642,469,468,469,468,208
|
|
20240603,095900,18650192,468,470,470,468,4999
|
|
20240603,095800,16306536,471,471,471,471,62
|
|
20240603,095700,16277334,473,473,473,473,4
|
|
20240603,095600,16275442,471,471,471,471,480
|
|
20240603,095500,16049362,472,472,473,472,27
|
|
20240603,095400,16036598,472,471,474,470,506
|
|
20240603,095300,15798266,471,471,471,471,388
|
|
20240603,095200,15615518,471,473,473,471,4450
|
|
20240603,095100,13517368,474,474,474,474,210
|
|
20240603,095000,13417828,474,476,476,474,302
|
|
20240603,094900,13274677,477,476,477,476,511
|
|
20240603,094800,13031430,476,476,476,476,10
|
|
20240603,094700,13026670,474,474,474,474,292
|
|
20240603,094600,12888262,477,472,477,472,4407
|
|
20240603,094500,10791542,472,471,475,471,4254
|
|
20240603,094400,8775786,471,471,471,471,1
|
|
20240603,094300,8775315,471,471,471,471,52
|
|
20240603,094200,8750823,473,471,473,471,3800
|
|
20240603,094100,6955793,470,470,470,470,36
|
|
20240603,094000,6938873,470,470,470,470,301
|
|
20240603,093900,6797403,470,470,470,470,1000
|
|
20240603,093800,6327403,470,469,470,469,402
|
|
20240603,093700,6138863,469,470,470,469,402
|
|
20240603,093600,5950323,470,470,470,470,5
|
|
20240603,093500,5947973,470,470,470,470,5
|
|
20240603,093400,5945623,470,468,470,468,115
|
|
20240603,093300,5891767,467,467,467,467,0
|
|
20240603,093200,5891767,467,467,467,467,0
|
|
20240603,093100,5891767,467,467,467,467,200
|
|
20240603,093000,5798367,468,468,468,468,100
|
|
20240603,092900,5751567,468,468,468,468,1
|
|
20240603,092800,5751099,467,467,467,467,200
|
|
20240603,092700,5657699,467,467,467,467,1698
|
|
20240603,092600,4864733,467,467,467,467,0
|
|
20240603,092500,4864733,467,467,467,467,2
|
|
20240603,092400,4863799,465,465,465,465,2
|
|
20240603,092300,4862869,464,464,464,464,100
|
|
20240603,092200,4816469,464,464,464,464,0
|
|
20240603,092100,4816469,464,464,464,464,5
|
|
20240603,092000,4814149,464,464,464,464,200
|
|
20240603,091900,4721349,464,464,464,464,1
|
|
20240603,091800,4720885,463,463,463,463,0
|
|
20240603,091700,4720885,463,463,463,463,0
|
|
20240603,091600,4720885,463,463,463,463,1
|
|
20240603,091500,4720422,465,465,465,465,99
|
|
20240603,091400,4674387,465,465,465,465,1
|
|
20240603,091300,4673922,465,465,465,465,0
|
|
20240603,091200,4673922,465,465,465,465,0
|
|
20240603,091100,4673922,465,465,465,465,0
|
|
20240603,091000,4673922,465,465,465,465,1
|
|
20240603,090900,4673457,467,467,467,467,1
|
|
20240603,090800,4672990,463,467,467,463,1002
|
|
20240603,090700,4209050,466,466,466,466,504
|
|
20240603,090600,3974186,465,465,465,465,549
|
|
20240603,090500,3718901,467,467,467,467,0
|
|
20240603,090400,3718901,467,464,467,463,976
|
|
20240603,090300,3266588,468,465,468,464,1094
|
|
20240603,090200,2758595,464,464,464,463,3384
|
|
20240603,090100,1190714,463,467,467,463,2184
|
|
20240603,090000,177248,464,464,464,464,382
|