595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185200,40615820,470,470,470,470,1034
|
|
20240604,185100,40615820,470,470,470,470,0
|
|
20240604,185000,40615820,470,470,470,470,0
|
|
20240604,184900,40615820,470,470,470,470,0
|
|
20240604,184800,40615820,470,470,470,470,0
|
|
20240604,184700,40615820,470,470,470,470,0
|
|
20240604,184600,40615820,470,470,470,470,0
|
|
20240604,184500,40615820,470,470,470,470,0
|
|
20240604,184400,40615820,470,470,470,470,0
|
|
20240604,184300,40615820,470,470,470,470,0
|
|
20240604,184200,40615820,470,470,470,470,0
|
|
20240604,184100,40615820,470,470,470,470,0
|
|
20240604,184000,40615820,470,470,470,470,0
|
|
20240604,183900,40615820,470,470,470,470,0
|
|
20240604,183800,40615820,470,470,470,470,0
|
|
20240604,183700,40615820,470,470,470,470,0
|
|
20240604,183600,40615820,470,470,470,470,0
|
|
20240604,183500,40615820,470,470,470,470,0
|
|
20240604,183400,40615820,470,470,470,470,0
|
|
20240604,183300,40615820,470,470,470,470,0
|
|
20240604,183200,40615820,470,470,470,470,0
|
|
20240604,183100,40615820,470,470,470,470,0
|
|
20240604,183000,40615820,470,470,470,470,0
|
|
20240604,182900,40615820,470,470,470,470,0
|
|
20240604,182800,40615820,470,470,470,470,0
|
|
20240604,182700,40615820,470,470,470,470,0
|
|
20240604,182600,40615820,470,470,470,470,0
|
|
20240604,182500,40615820,470,470,470,470,0
|
|
20240604,182400,40615820,470,470,470,470,0
|
|
20240604,182300,40615820,470,470,470,470,0
|
|
20240604,182200,40615820,470,470,470,470,1034
|
|
20240604,182100,40615820,470,470,470,470,0
|
|
20240604,182000,40615820,470,470,470,470,0
|
|
20240604,181900,40615820,470,470,470,470,0
|
|
20240604,181800,40615820,470,470,470,470,0
|
|
20240604,181700,40615820,470,470,470,470,0
|
|
20240604,181600,40615820,470,470,470,470,0
|
|
20240604,181500,40615820,470,470,470,470,0
|
|
20240604,181400,40615820,470,470,470,470,0
|
|
20240604,181300,40615820,470,470,470,470,0
|
|
20240604,181200,40615820,470,470,470,470,0
|
|
20240604,181100,40615820,470,470,470,470,0
|
|
20240604,181000,40615820,470,470,470,470,0
|
|
20240604,180900,40615820,470,470,470,470,0
|
|
20240604,180800,40615820,470,470,470,470,0
|
|
20240604,180700,40615820,470,470,470,470,0
|
|
20240604,180600,40615820,470,470,470,470,0
|
|
20240604,180500,40615820,470,470,470,470,0
|
|
20240604,180400,40615820,470,470,470,470,0
|
|
20240604,180300,40615820,470,470,470,470,0
|
|
20240604,180200,40615820,470,470,470,470,0
|
|
20240604,180100,40615820,470,470,470,470,0
|
|
20240604,180000,40615820,470,470,470,470,0
|
|
20240604,175900,40615820,470,470,470,470,0
|
|
20240604,175800,40615820,470,470,470,470,0
|
|
20240604,175700,40615820,470,470,470,470,0
|
|
20240604,175600,40615820,470,470,470,470,0
|
|
20240604,175500,40615820,470,470,470,470,0
|
|
20240604,175400,40615820,470,470,470,470,0
|
|
20240604,175300,40615820,470,470,470,470,0
|
|
20240604,175200,40615820,470,470,470,470,1034
|
|
20240604,175100,40615820,470,470,470,470,0
|
|
20240604,175000,40615820,470,470,470,470,0
|
|
20240604,174900,40615820,470,470,470,470,0
|
|
20240604,174800,40615820,470,470,470,470,0
|
|
20240604,174700,40615820,470,470,470,470,0
|
|
20240604,174600,40615820,470,470,470,470,0
|
|
20240604,174500,40615820,470,470,470,470,0
|
|
20240604,174400,40615820,470,470,470,470,0
|
|
20240604,174300,40615820,470,470,470,470,0
|
|
20240604,174200,40615820,470,470,470,470,0
|
|
20240604,174100,40615820,470,470,470,470,0
|
|
20240604,174000,40615820,470,470,470,470,0
|
|
20240604,173900,40615820,470,470,470,470,0
|
|
20240604,173800,40615820,470,470,470,470,0
|
|
20240604,173700,40615820,470,470,470,470,0
|
|
20240604,173600,40615820,470,470,470,470,0
|
|
20240604,173500,40615820,470,470,470,470,0
|
|
20240604,173400,40615820,470,470,470,470,0
|
|
20240604,173300,40615820,470,470,470,470,0
|
|
20240604,173200,40615820,470,470,470,470,0
|
|
20240604,173100,40615820,470,470,470,470,0
|
|
20240604,173000,40615820,470,470,470,470,0
|
|
20240604,172900,40615820,470,470,470,470,0
|
|
20240604,172800,40615820,470,470,470,470,0
|
|
20240604,172700,40615820,470,470,470,470,0
|
|
20240604,172600,40615820,470,470,470,470,0
|
|
20240604,172500,40615820,470,470,470,470,0
|
|
20240604,172400,40615820,470,470,470,470,0
|
|
20240604,172300,40615820,470,470,470,470,0
|
|
20240604,172200,40615820,470,470,470,470,1034
|
|
20240604,172100,40615820,470,470,470,470,0
|
|
20240604,172000,40615820,470,470,470,470,0
|
|
20240604,171900,40615820,470,470,470,470,0
|
|
20240604,171800,40615820,470,470,470,470,0
|
|
20240604,171700,40615820,470,470,470,470,0
|
|
20240604,171600,40615820,470,470,470,470,0
|
|
20240604,171500,40615820,470,470,470,470,0
|
|
20240604,171400,40615820,470,470,470,470,0
|
|
20240604,171300,40615820,470,470,470,470,0
|
|
20240604,171200,40615820,470,470,470,470,0
|
|
20240604,171100,40615820,470,470,470,470,0
|
|
20240604,171000,40615820,470,470,470,470,0
|
|
20240604,170900,40615820,470,470,470,470,0
|
|
20240604,170800,40615820,470,470,470,470,0
|
|
20240604,170700,40615820,470,470,470,470,0
|
|
20240604,170600,40615820,470,470,470,470,0
|
|
20240604,170500,40615820,470,470,470,470,0
|
|
20240604,170400,40615820,470,470,470,470,0
|
|
20240604,170300,40615820,470,470,470,470,0
|
|
20240604,170200,40615820,470,470,470,470,0
|
|
20240604,170100,40615820,470,470,470,470,0
|
|
20240604,170000,40615820,470,470,470,470,0
|
|
20240604,165900,40615820,470,470,470,470,0
|
|
20240604,165800,40615820,470,470,470,470,0
|
|
20240604,165700,40615820,470,470,470,470,0
|
|
20240604,165600,40615820,470,470,470,470,0
|
|
20240604,165500,40615820,470,470,470,470,0
|
|
20240604,165400,40615820,470,470,470,470,0
|
|
20240604,165300,40615820,470,470,470,470,0
|
|
20240604,165200,40615820,470,470,470,470,1034
|
|
20240604,165100,40615820,470,470,470,470,0
|
|
20240604,165000,40615820,470,470,470,470,0
|
|
20240604,164900,40615820,470,470,470,470,0
|
|
20240604,164800,40615820,470,470,470,470,0
|
|
20240604,164700,40615820,470,470,470,470,0
|
|
20240604,164600,40615820,470,470,470,470,0
|
|
20240604,164500,40615820,470,470,470,470,0
|
|
20240604,164400,40615820,470,470,470,470,0
|
|
20240604,164300,40615820,470,470,470,470,0
|
|
20240604,164200,40615820,470,470,470,470,0
|
|
20240604,164100,40615820,470,470,470,470,0
|
|
20240604,164000,40615820,470,470,470,470,0
|
|
20240604,163900,40615820,470,470,470,470,0
|
|
20240604,163800,40615820,470,470,470,470,0
|
|
20240604,163700,40615820,470,470,470,470,0
|
|
20240604,163600,40615820,470,470,470,470,0
|
|
20240604,163500,40615820,470,470,470,470,0
|
|
20240604,163400,40615820,470,470,470,470,0
|
|
20240604,163300,40615820,470,470,470,470,0
|
|
20240604,163200,40615820,470,470,470,470,0
|
|
20240604,163100,40615820,470,470,470,470,0
|
|
20240604,163000,40615820,470,470,470,470,0
|
|
20240604,162900,40615820,470,470,470,470,0
|
|
20240604,162800,40615820,470,470,470,470,0
|
|
20240604,162700,40615820,470,470,470,470,0
|
|
20240604,162600,40615820,470,470,470,470,0
|
|
20240604,162500,40615820,470,470,470,470,0
|
|
20240604,162400,40615820,470,470,470,470,0
|
|
20240604,162300,40615820,470,470,470,470,0
|
|
20240604,162200,40615820,470,470,470,470,1034
|
|
20240604,162100,40615820,470,470,470,470,0
|
|
20240604,162000,40615820,470,470,470,470,0
|
|
20240604,161900,40615820,470,470,470,470,0
|
|
20240604,161800,40615820,470,470,470,470,0
|
|
20240604,161700,40615820,470,470,470,470,0
|
|
20240604,161600,40615820,470,470,470,470,0
|
|
20240604,161500,40615820,470,470,470,470,0
|
|
20240604,161400,40615820,470,470,470,470,0
|
|
20240604,161300,40615820,470,470,470,470,0
|
|
20240604,161200,40615820,470,470,470,470,0
|
|
20240604,161100,40615820,470,470,470,470,0
|
|
20240604,161000,40615820,470,470,470,470,0
|
|
20240604,160900,40615820,470,470,470,470,0
|
|
20240604,160800,40615820,470,470,470,470,0
|
|
20240604,160700,40615820,470,470,470,470,0
|
|
20240604,160600,40615820,470,470,470,470,0
|
|
20240604,160500,40615820,470,470,470,470,0
|
|
20240604,160400,40615820,470,470,470,470,0
|
|
20240604,160300,40615820,470,470,470,470,0
|
|
20240604,160200,40615820,470,470,470,470,0
|
|
20240604,160100,40615820,470,470,470,470,0
|
|
20240604,160000,40615820,470,470,470,470,0
|
|
20240604,155900,40615820,470,470,470,470,0
|
|
20240604,155800,40615820,470,470,470,470,0
|
|
20240604,155700,40615820,470,470,470,470,0
|
|
20240604,155600,40615820,470,470,470,470,0
|
|
20240604,155500,40615820,470,470,470,470,0
|
|
20240604,155400,40615820,470,470,470,470,0
|
|
20240604,155300,40615820,470,470,470,470,0
|
|
20240604,155200,40615820,470,470,470,470,1034
|
|
20240604,155100,40615820,470,470,470,470,0
|
|
20240604,155000,40615820,470,470,470,470,0
|
|
20240604,154900,40615820,470,470,470,470,0
|
|
20240604,154800,40615820,470,470,470,470,0
|
|
20240604,154700,40615820,470,470,470,470,0
|
|
20240604,154600,40615820,470,470,470,470,0
|
|
20240604,154500,40615820,470,470,470,470,0
|
|
20240604,154400,40615820,470,470,470,470,0
|
|
20240604,154300,40615820,470,470,470,470,0
|
|
20240604,154200,40615820,470,470,470,470,0
|
|
20240604,154100,40615820,470,470,470,470,0
|
|
20240604,154000,40615820,470,470,470,470,0
|
|
20240604,153900,40615820,470,470,470,470,0
|
|
20240604,153800,40615820,470,470,470,470,0
|
|
20240604,153700,40615820,470,470,470,470,0
|
|
20240604,153600,40615820,470,470,470,470,0
|
|
20240604,153500,40615820,470,470,470,470,0
|
|
20240604,153400,40615820,470,470,470,470,0
|
|
20240604,153300,40615820,470,470,470,470,0
|
|
20240604,153200,40615820,470,470,470,470,0
|
|
20240604,153100,40615820,470,470,470,470,0
|
|
20240604,153000,40615820,470,470,470,470,1034
|
|
20240604,152900,40129840,470,470,470,470,0
|
|
20240604,152800,40129840,470,470,470,470,0
|
|
20240604,152700,40129840,470,470,470,470,0
|
|
20240604,152600,40129840,470,470,470,470,0
|
|
20240604,152500,40129840,470,470,470,470,0
|
|
20240604,152400,40129840,470,470,470,470,0
|
|
20240604,152300,40129840,470,470,470,470,0
|
|
20240604,152200,40129840,470,470,470,470,0
|
|
20240604,152100,40129840,470,470,470,470,0
|
|
20240604,152000,40129840,470,470,470,470,0
|
|
20240604,151900,40129840,470,470,470,470,141
|
|
20240604,151800,40063570,470,470,470,470,0
|
|
20240604,151700,40063570,470,470,470,470,0
|
|
20240604,151600,40063570,470,470,470,470,6
|
|
20240604,151500,40060750,471,471,471,471,0
|
|
20240604,151400,40060750,471,471,471,471,0
|
|
20240604,151300,40060750,471,470,471,470,20
|
|
20240604,151200,40051349,470,470,470,470,0
|
|
20240604,151100,40051349,470,470,470,470,0
|
|
20240604,151000,40051349,470,470,470,470,73
|
|
20240604,150900,40017039,471,471,471,471,0
|
|
20240604,150800,40017039,471,471,471,471,0
|
|
20240604,150700,40017039,471,471,471,471,80
|
|
20240604,150600,39979359,471,471,471,471,8
|
|
20240604,150500,39975591,471,471,471,471,0
|
|
20240604,150400,39975591,471,471,471,471,0
|
|
20240604,150300,39975591,471,471,471,471,0
|
|
20240604,150200,39975591,471,471,471,471,0
|
|
20240604,150100,39975591,471,471,471,471,0
|
|
20240604,150000,39975591,471,471,471,471,2
|
|
20240604,145900,39974649,471,471,471,471,3
|
|
20240604,145800,39973236,471,471,471,471,0
|
|
20240604,145700,39973236,471,471,471,471,1
|
|
20240604,145600,39972765,471,471,471,471,1
|
|
20240604,145500,39972294,471,471,471,471,40
|
|
20240604,145400,39953454,471,471,471,471,0
|
|
20240604,145300,39953454,471,471,471,471,0
|
|
20240604,145200,39953454,471,471,471,471,0
|
|
20240604,145100,39953454,471,471,471,471,3
|
|
20240604,145000,39952041,471,471,471,471,0
|
|
20240604,144900,39952041,471,471,471,471,0
|
|
20240604,144800,39952041,471,471,471,471,0
|
|
20240604,144700,39952041,471,471,471,471,9
|
|
20240604,144600,39947802,470,470,470,470,1
|
|
20240604,144500,39947332,471,471,471,471,1
|
|
20240604,144400,39946861,470,470,470,470,3223
|
|
20240604,144300,38432051,469,469,469,469,0
|
|
20240604,144200,38432051,469,469,469,469,0
|
|
20240604,144100,38432051,469,469,469,469,0
|
|
20240604,144000,38432051,469,469,469,469,0
|
|
20240604,143900,38432051,469,469,469,469,2
|
|
20240604,143800,38431113,470,470,470,470,0
|
|
20240604,143700,38431113,470,470,470,470,0
|
|
20240604,143600,38431113,470,470,470,470,0
|
|
20240604,143500,38431113,470,470,470,470,300
|
|
20240604,143400,38290113,469,469,469,469,50
|
|
20240604,143300,38266663,469,469,469,469,0
|
|
20240604,143200,38266663,469,469,469,469,0
|
|
20240604,143100,38266663,469,470,470,469,1242
|
|
20240604,143000,37684123,470,470,470,470,1829
|
|
20240604,142900,36824493,470,470,470,470,2000
|
|
20240604,142800,35884493,469,469,469,469,0
|
|
20240604,142700,35884493,469,469,469,469,0
|
|
20240604,142600,35884493,469,469,469,469,0
|
|
20240604,142500,35884493,469,469,469,469,21
|
|
20240604,142400,35874644,469,469,469,469,400
|
|
20240604,142300,35687044,469,469,469,469,0
|
|
20240604,142200,35687044,469,469,469,469,0
|
|
20240604,142100,35687044,469,469,469,469,73
|
|
20240604,142000,35652807,469,469,469,469,1065
|
|
20240604,141900,35153322,470,470,470,470,2
|
|
20240604,141800,35152382,470,470,470,470,198
|
|
20240604,141700,35059322,470,470,470,470,0
|
|
20240604,141600,35059322,470,470,470,470,0
|
|
20240604,141500,35059322,470,470,470,470,0
|
|
20240604,141400,35059322,470,470,470,470,580
|
|
20240604,141300,34786722,470,470,470,470,7
|
|
20240604,141200,34783432,469,469,469,469,0
|
|
20240604,141100,34783432,469,469,469,469,0
|
|
20240604,141000,34783432,469,469,469,469,0
|
|
20240604,140900,34783432,469,469,469,469,0
|
|
20240604,140800,34783432,469,469,469,469,0
|
|
20240604,140700,34783432,469,469,469,469,0
|
|
20240604,140600,34783432,469,469,469,469,0
|
|
20240604,140500,34783432,469,469,469,469,56
|
|
20240604,140400,34757168,469,469,469,469,0
|
|
20240604,140300,34757168,469,469,469,469,0
|
|
20240604,140200,34757168,469,469,469,469,0
|
|
20240604,140100,34757168,469,469,469,469,0
|
|
20240604,140000,34757168,469,469,469,469,0
|
|
20240604,135900,34757168,469,469,469,469,1300
|
|
20240604,135800,34147468,469,469,469,469,0
|
|
20240604,135700,34147468,469,469,469,469,0
|
|
20240604,135600,34147468,469,469,469,469,0
|
|
20240604,135500,34147468,469,469,469,469,0
|
|
20240604,135400,34147468,469,469,469,469,37
|
|
20240604,135300,34130115,469,469,469,469,0
|
|
20240604,135200,34130115,469,469,469,469,0
|
|
20240604,135100,34130115,469,469,469,469,0
|
|
20240604,135000,34130115,469,469,469,469,0
|
|
20240604,134900,34130115,469,469,469,469,0
|
|
20240604,134800,34130115,469,469,469,469,0
|
|
20240604,134700,34130115,469,469,469,469,0
|
|
20240604,134600,34130115,469,469,469,469,0
|
|
20240604,134500,34130115,469,469,469,469,0
|
|
20240604,134400,34130115,469,469,469,469,0
|
|
20240604,134300,34130115,469,469,469,469,0
|
|
20240604,134200,34130115,469,469,469,469,0
|
|
20240604,134100,34130115,469,469,469,469,0
|
|
20240604,134000,34130115,469,469,469,469,0
|
|
20240604,133900,34130115,469,469,469,469,0
|
|
20240604,133800,34130115,469,469,469,469,0
|
|
20240604,133700,34130115,469,469,469,469,0
|
|
20240604,133600,34130115,469,469,469,469,0
|
|
20240604,133500,34130115,469,469,469,469,1
|
|
20240604,133400,34129646,469,469,469,469,600
|
|
20240604,133300,33848246,469,469,469,469,0
|
|
20240604,133200,33848246,469,469,469,469,0
|
|
20240604,133100,33848246,469,469,469,469,0
|
|
20240604,133000,33848246,469,469,469,469,0
|
|
20240604,132900,33848246,469,469,469,469,0
|
|
20240604,132800,33848246,469,469,469,469,0
|
|
20240604,132700,33848246,469,469,469,469,0
|
|
20240604,132600,33848246,469,469,469,469,0
|
|
20240604,132500,33848246,469,469,469,469,0
|
|
20240604,132400,33848246,469,469,469,469,0
|
|
20240604,132300,33848246,469,469,469,469,0
|
|
20240604,132200,33848246,469,469,469,469,54
|
|
20240604,132100,33822920,470,470,470,470,106
|
|
20240604,132000,33773100,470,470,470,470,0
|
|
20240604,131900,33773100,470,470,470,470,0
|
|
20240604,131800,33773100,470,470,470,470,0
|
|
20240604,131700,33773100,470,470,470,470,0
|
|
20240604,131600,33773100,470,470,470,470,0
|
|
20240604,131500,33773100,470,470,470,470,0
|
|
20240604,131400,33773100,470,470,470,470,177
|
|
20240604,131300,33689910,469,469,469,469,0
|
|
20240604,131200,33689910,469,469,469,469,0
|
|
20240604,131100,33689910,469,469,469,469,1
|
|
20240604,131000,33689441,469,469,469,469,0
|
|
20240604,130900,33689441,469,469,469,469,0
|
|
20240604,130800,33689441,469,469,469,469,54
|
|
20240604,130700,33664115,469,469,469,469,0
|
|
20240604,130600,33664115,469,469,469,469,811
|
|
20240604,130500,33283756,470,470,470,470,0
|
|
20240604,130400,33283756,470,470,470,470,3
|
|
20240604,130300,33282346,470,470,470,470,0
|
|
20240604,130200,33282346,470,470,470,470,11
|
|
20240604,130100,33277176,470,470,470,470,0
|
|
20240604,130000,33277176,470,470,470,470,0
|
|
20240604,125900,33277176,470,470,470,470,0
|
|
20240604,125800,33277176,470,470,470,470,100
|
|
20240604,125700,33230176,470,470,470,470,0
|
|
20240604,125600,33230176,470,470,470,470,0
|
|
20240604,125500,33230176,470,470,470,470,3
|
|
20240604,125400,33228766,470,470,470,470,0
|
|
20240604,125300,33228766,470,470,470,470,44
|
|
20240604,125200,33208086,470,470,470,470,0
|
|
20240604,125100,33208086,470,470,470,470,0
|
|
20240604,125000,33208086,470,470,470,470,0
|
|
20240604,124900,33208086,470,470,470,470,0
|
|
20240604,124800,33208086,470,470,470,470,0
|
|
20240604,124700,33208086,470,470,470,470,0
|
|
20240604,124600,33208086,470,470,470,470,0
|
|
20240604,124500,33208086,470,470,470,470,0
|
|
20240604,124400,33208086,470,470,470,470,9
|
|
20240604,124300,33203856,469,469,469,469,0
|
|
20240604,124200,33203856,469,469,469,469,0
|
|
20240604,124100,33203856,469,469,469,469,0
|
|
20240604,124000,33203856,469,469,469,469,1
|
|
20240604,123900,33203387,469,469,469,469,0
|
|
20240604,123800,33203387,469,469,469,469,0
|
|
20240604,123700,33203387,469,469,469,469,0
|
|
20240604,123600,33203387,469,469,469,469,0
|
|
20240604,123500,33203387,469,469,469,469,0
|
|
20240604,123400,33203387,469,469,469,469,0
|
|
20240604,123300,33203387,469,469,469,469,0
|
|
20240604,123200,33203387,469,469,469,469,0
|
|
20240604,123100,33203387,469,469,469,469,0
|
|
20240604,123000,33203387,469,469,469,469,0
|
|
20240604,122900,33203387,469,469,469,469,0
|
|
20240604,122800,33203387,469,469,469,469,0
|
|
20240604,122700,33203387,469,469,469,469,0
|
|
20240604,122600,33203387,469,469,469,469,0
|
|
20240604,122500,33203387,469,469,469,469,0
|
|
20240604,122400,33203387,469,469,469,469,0
|
|
20240604,122300,33203387,469,469,469,469,0
|
|
20240604,122200,33203387,469,469,469,469,0
|
|
20240604,122100,33203387,469,469,469,469,0
|
|
20240604,122000,33203387,469,469,469,469,0
|
|
20240604,121900,33203387,469,469,469,469,0
|
|
20240604,121800,33203387,469,469,469,469,0
|
|
20240604,121700,33203387,469,469,469,469,496
|
|
20240604,121600,32970763,469,469,469,469,0
|
|
20240604,121500,32970763,469,469,469,469,0
|
|
20240604,121400,32970763,469,469,469,469,0
|
|
20240604,121300,32970763,469,469,469,469,13
|
|
20240604,121200,32964666,469,469,469,469,3010
|
|
20240604,121100,31552976,469,469,469,469,14
|
|
20240604,121000,31546410,469,469,470,469,8739
|
|
20240604,120900,27443563,471,471,471,471,0
|
|
20240604,120800,27443563,471,471,471,471,0
|
|
20240604,120700,27443563,471,471,471,471,1
|
|
20240604,120600,27443092,471,471,471,471,1
|
|
20240604,120500,27442621,471,471,471,471,0
|
|
20240604,120400,27442621,471,471,471,471,0
|
|
20240604,120300,27442621,471,471,471,471,0
|
|
20240604,120200,27442621,471,471,471,471,0
|
|
20240604,120100,27442621,471,471,471,471,0
|
|
20240604,120000,27442621,471,471,471,471,0
|
|
20240604,115900,27442621,471,471,471,471,0
|
|
20240604,115800,27442621,471,471,471,471,0
|
|
20240604,115700,27442621,471,471,471,471,1
|
|
20240604,115600,27442150,468,468,468,468,0
|
|
20240604,115500,27442150,468,468,468,468,0
|
|
20240604,115400,27442150,468,468,468,468,0
|
|
20240604,115300,27442150,468,468,468,468,0
|
|
20240604,115200,27442150,468,468,468,468,0
|
|
20240604,115100,27442150,468,469,469,468,4356
|
|
20240604,115000,25403535,469,469,469,469,1
|
|
20240604,114900,25403066,469,469,469,469,0
|
|
20240604,114800,25403066,469,469,469,469,0
|
|
20240604,114700,25403066,469,469,469,469,0
|
|
20240604,114600,25403066,469,469,469,469,0
|
|
20240604,114500,25403066,469,469,469,469,4
|
|
20240604,114400,25401190,469,469,469,469,1000
|
|
20240604,114300,24932190,469,469,469,469,1000
|
|
20240604,114200,24463190,469,469,469,469,0
|
|
20240604,114100,24463190,469,469,469,469,1
|
|
20240604,114000,24462721,469,469,469,469,500
|
|
20240604,113900,24228221,468,468,468,468,0
|
|
20240604,113800,24228221,468,468,468,468,0
|
|
20240604,113700,24228221,468,469,469,468,6
|
|
20240604,113600,24225411,469,469,469,469,0
|
|
20240604,113500,24225411,469,469,469,469,2
|
|
20240604,113400,24224473,469,469,469,469,4
|
|
20240604,113300,24222597,469,469,469,469,0
|
|
20240604,113200,24222597,469,469,469,469,0
|
|
20240604,113100,24222597,469,469,469,469,3
|
|
20240604,113000,24221190,469,469,469,469,0
|
|
20240604,112900,24221190,469,469,469,469,2
|
|
20240604,112800,24220252,469,469,469,469,0
|
|
20240604,112700,24220252,469,469,469,469,0
|
|
20240604,112600,24220252,469,469,469,469,6
|
|
20240604,112500,24217438,469,469,469,469,0
|
|
20240604,112400,24217438,469,469,469,469,0
|
|
20240604,112300,24217438,469,469,469,469,10
|
|
20240604,112200,24212748,470,470,470,470,0
|
|
20240604,112100,24212748,470,470,470,470,0
|
|
20240604,112000,24212748,470,470,470,470,1
|
|
20240604,111900,24212278,470,470,470,470,0
|
|
20240604,111800,24212278,470,470,470,470,0
|
|
20240604,111700,24212278,470,470,470,470,0
|
|
20240604,111600,24212278,470,469,470,467,1027
|
|
20240604,111500,23730624,468,469,469,468,2
|
|
20240604,111400,23729687,468,468,468,468,0
|
|
20240604,111300,23729687,468,468,468,468,0
|
|
20240604,111200,23729687,468,468,468,468,1
|
|
20240604,111100,23729219,468,468,468,468,9661
|
|
20240604,111000,19207871,469,468,469,468,1502
|
|
20240604,110900,18504933,470,470,470,470,0
|
|
20240604,110800,18504933,470,470,470,470,9
|
|
20240604,110700,18500703,469,469,470,469,104
|
|
20240604,110600,18451926,470,470,470,470,0
|
|
20240604,110500,18451926,470,470,470,470,0
|
|
20240604,110400,18451926,470,470,470,470,0
|
|
20240604,110300,18451926,470,470,470,470,0
|
|
20240604,110200,18451926,470,470,470,470,1200
|
|
20240604,110100,17887926,470,470,470,470,0
|
|
20240604,110000,17887926,470,470,470,470,4
|
|
20240604,105900,17886046,470,470,470,470,2
|
|
20240604,105800,17885106,470,470,470,470,2
|
|
20240604,105700,17884166,469,469,469,469,0
|
|
20240604,105600,17884166,469,469,469,469,1700
|
|
20240604,105500,17086866,470,470,470,470,0
|
|
20240604,105400,17086866,470,469,470,469,23
|
|
20240604,105300,17076077,471,471,471,471,0
|
|
20240604,105200,17076077,471,471,471,471,0
|
|
20240604,105100,17076077,471,471,471,471,0
|
|
20240604,105000,17076077,471,471,471,471,0
|
|
20240604,104900,17076077,471,471,471,471,4
|
|
20240604,104800,17074193,471,471,471,471,0
|
|
20240604,104700,17074193,471,471,471,471,0
|
|
20240604,104600,17074193,471,471,471,471,2
|
|
20240604,104500,17073251,471,471,471,471,6
|
|
20240604,104400,17070425,471,471,471,471,0
|
|
20240604,104300,17070425,471,471,471,471,0
|
|
20240604,104200,17070425,471,471,471,471,0
|
|
20240604,104100,17070425,471,471,471,471,4
|
|
20240604,104000,17068541,471,471,471,471,500
|
|
20240604,103900,16833041,471,471,471,471,1
|
|
20240604,103800,16832570,471,471,471,471,6
|
|
20240604,103700,16829744,471,471,471,471,8
|
|
20240604,103600,16825976,471,471,471,471,5
|
|
20240604,103500,16823621,471,471,471,471,0
|
|
20240604,103400,16823621,471,471,471,471,0
|
|
20240604,103300,16823621,471,471,471,471,1004
|
|
20240604,103200,16350737,471,471,471,471,300
|
|
20240604,103100,16209437,471,471,471,471,0
|
|
20240604,103000,16209437,471,471,471,471,0
|
|
20240604,102900,16209437,471,471,471,471,2
|
|
20240604,102800,16208495,471,471,471,471,0
|
|
20240604,102700,16208495,471,471,471,471,1
|
|
20240604,102600,16208024,471,471,471,471,0
|
|
20240604,102500,16208024,471,471,471,471,8
|
|
20240604,102400,16204256,471,471,471,471,0
|
|
20240604,102300,16204256,471,471,471,471,0
|
|
20240604,102200,16204256,471,471,471,471,0
|
|
20240604,102100,16204256,471,471,471,471,5
|
|
20240604,102000,16201901,471,471,471,471,5
|
|
20240604,101900,16199546,471,471,471,471,3
|
|
20240604,101800,16198133,469,469,469,469,1
|
|
20240604,101700,16197664,471,471,471,471,2
|
|
20240604,101600,16196722,471,471,471,471,34
|
|
20240604,101500,16180708,471,471,471,471,23
|
|
20240604,101400,16169875,471,471,471,471,2
|
|
20240604,101300,16168933,471,469,471,469,2
|
|
20240604,101200,16167993,471,471,471,471,0
|
|
20240604,101100,16167993,471,471,471,471,2
|
|
20240604,101000,16167051,471,471,471,471,0
|
|
20240604,100900,16167051,471,471,471,471,0
|
|
20240604,100800,16167051,471,471,471,471,1
|
|
20240604,100700,16166580,468,468,471,468,8
|
|
20240604,100600,16162833,466,469,469,466,14762
|
|
20240604,100500,9269678,471,470,471,470,1006
|
|
20240604,100400,8796857,471,471,471,471,1
|
|
20240604,100300,8796386,471,470,471,470,1048
|
|
20240604,100200,8303825,471,471,471,471,6
|
|
20240604,100100,8300999,471,471,471,471,0
|
|
20240604,100000,8300999,471,471,471,471,6
|
|
20240604,095900,8298173,470,470,470,470,0
|
|
20240604,095800,8298173,470,470,470,470,0
|
|
20240604,095700,8298173,470,470,470,470,1000
|
|
20240604,095600,7828173,471,471,471,471,691
|
|
20240604,095500,7502712,472,472,472,472,0
|
|
20240604,095400,7502712,472,472,472,472,0
|
|
20240604,095300,7502712,472,472,472,472,4
|
|
20240604,095200,7500824,472,472,472,471,5
|
|
20240604,095100,7498465,472,472,472,472,0
|
|
20240604,095000,7498465,472,472,472,472,17
|
|
20240604,094900,7490441,472,471,472,471,13
|
|
20240604,094800,7484306,471,471,471,471,0
|
|
20240604,094700,7484306,471,471,472,471,1068
|
|
20240604,094600,6981218,471,471,471,471,1308
|
|
20240604,094500,6365150,471,471,471,471,0
|
|
20240604,094400,6365150,471,471,471,471,1
|
|
20240604,094300,6364679,471,471,471,471,3
|
|
20240604,094200,6363266,471,471,471,471,0
|
|
20240604,094100,6363266,471,471,471,471,0
|
|
20240604,094000,6363266,471,471,471,471,3
|
|
20240604,093900,6361853,471,470,471,470,25
|
|
20240604,093800,6350093,471,471,471,471,5
|
|
20240604,093700,6347738,471,471,471,471,11
|
|
20240604,093600,6342557,471,471,471,471,8
|
|
20240604,093500,6338789,471,471,471,471,3
|
|
20240604,093400,6337376,471,471,471,471,24
|
|
20240604,093300,6326072,471,471,471,471,72
|
|
20240604,093200,6292160,471,471,471,471,72
|
|
20240604,093100,6258248,471,471,471,470,72
|
|
20240604,093000,6224346,471,471,471,471,12
|
|
20240604,092900,6218694,470,470,470,470,200
|
|
20240604,092800,6124694,470,470,470,470,0
|
|
20240604,092700,6124694,470,470,470,470,2
|
|
20240604,092600,6123754,470,470,470,470,2
|
|
20240604,092500,6122814,470,470,470,470,0
|
|
20240604,092400,6122814,470,470,470,470,0
|
|
20240604,092300,6122814,470,470,470,470,3
|
|
20240604,092200,6121404,468,468,468,468,0
|
|
20240604,092100,6121404,468,468,468,468,1
|
|
20240604,092000,6120936,466,466,466,466,2
|
|
20240604,091900,6120004,467,466,468,466,1365
|
|
20240604,091800,5481311,470,470,470,470,0
|
|
20240604,091700,5481311,470,468,470,466,6375
|
|
20240604,091600,2508682,469,470,470,469,3
|
|
20240604,091500,2507274,469,469,469,469,50
|
|
20240604,091400,2483824,470,470,470,470,0
|
|
20240604,091300,2483824,470,470,470,470,0
|
|
20240604,091200,2483824,470,470,470,470,110
|
|
20240604,091100,2432124,470,470,470,470,1000
|
|
20240604,091000,1962124,470,470,470,470,0
|
|
20240604,090900,1962124,470,470,470,470,0
|
|
20240604,090800,1962124,470,470,470,470,1
|
|
20240604,090700,1961654,470,470,470,470,0
|
|
20240604,090600,1961654,470,470,470,470,0
|
|
20240604,090500,1961654,470,471,471,470,2856
|
|
20240604,090400,619274,472,472,472,472,40
|
|
20240604,090300,600394,474,474,474,474,4
|
|
20240604,090200,598498,474,474,474,474,2
|
|
20240604,090100,597550,475,475,475,475,0
|
|
20240604,090000,597550,475,475,475,475,1258
|