659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195600,35737147,442,442,442,442,1475
|
|
20240604,195500,35737147,442,442,442,442,0
|
|
20240604,195400,35737147,442,442,442,442,0
|
|
20240604,195300,35737147,442,442,442,442,0
|
|
20240604,195200,35737147,442,442,442,442,0
|
|
20240604,195100,35737147,442,442,442,442,0
|
|
20240604,195000,35737147,442,442,442,442,0
|
|
20240604,194900,35737147,442,442,442,442,0
|
|
20240604,194800,35737147,442,442,442,442,0
|
|
20240604,194700,35737147,442,442,442,442,0
|
|
20240604,194600,35737147,442,442,442,442,0
|
|
20240604,194500,35737147,442,442,442,442,0
|
|
20240604,194400,35737147,442,442,442,442,0
|
|
20240604,194300,35737147,442,442,442,442,0
|
|
20240604,194200,35737147,442,442,442,442,0
|
|
20240604,194100,35737147,442,442,442,442,0
|
|
20240604,194000,35737147,442,442,442,442,0
|
|
20240604,193900,35737147,442,442,442,442,0
|
|
20240604,193800,35737147,442,442,442,442,0
|
|
20240604,193700,35737147,442,442,442,442,0
|
|
20240604,193600,35737147,442,442,442,442,0
|
|
20240604,193500,35737147,442,442,442,442,0
|
|
20240604,193400,35737147,442,442,442,442,0
|
|
20240604,193300,35737147,442,442,442,442,0
|
|
20240604,193200,35737147,442,442,442,442,0
|
|
20240604,193100,35737147,442,442,442,442,0
|
|
20240604,193000,35737147,442,442,442,442,0
|
|
20240604,192900,35737147,442,442,442,442,0
|
|
20240604,192800,35737147,442,442,442,442,0
|
|
20240604,192700,35737147,442,442,442,442,0
|
|
20240604,192600,35737147,442,442,442,442,1475
|
|
20240604,192500,35737147,442,442,442,442,0
|
|
20240604,192400,35737147,442,442,442,442,0
|
|
20240604,192300,35737147,442,442,442,442,0
|
|
20240604,192200,35737147,442,442,442,442,0
|
|
20240604,192100,35737147,442,442,442,442,0
|
|
20240604,192000,35737147,442,442,442,442,0
|
|
20240604,191900,35737147,442,442,442,442,0
|
|
20240604,191800,35737147,442,442,442,442,0
|
|
20240604,191700,35737147,442,442,442,442,0
|
|
20240604,191600,35737147,442,442,442,442,0
|
|
20240604,191500,35737147,442,442,442,442,0
|
|
20240604,191400,35737147,442,442,442,442,0
|
|
20240604,191300,35737147,442,442,442,442,0
|
|
20240604,191200,35737147,442,442,442,442,0
|
|
20240604,191100,35737147,442,442,442,442,0
|
|
20240604,191000,35737147,442,442,442,442,0
|
|
20240604,190900,35737147,442,442,442,442,0
|
|
20240604,190800,35737147,442,442,442,442,0
|
|
20240604,190700,35737147,442,442,442,442,0
|
|
20240604,190600,35737147,442,442,442,442,0
|
|
20240604,190500,35737147,442,442,442,442,0
|
|
20240604,190400,35737147,442,442,442,442,0
|
|
20240604,190300,35737147,442,442,442,442,0
|
|
20240604,190200,35737147,442,442,442,442,0
|
|
20240604,190100,35737147,442,442,442,442,0
|
|
20240604,190000,35737147,442,442,442,442,0
|
|
20240604,185900,35737147,442,442,442,442,0
|
|
20240604,185800,35737147,442,442,442,442,0
|
|
20240604,185700,35737147,442,442,442,442,0
|
|
20240604,185600,35737147,442,442,442,442,1475
|
|
20240604,185500,35737147,442,442,442,442,0
|
|
20240604,185400,35737147,442,442,442,442,0
|
|
20240604,185300,35737147,442,442,442,442,0
|
|
20240604,185200,35737147,442,442,442,442,0
|
|
20240604,185100,35737147,442,442,442,442,0
|
|
20240604,185000,35737147,442,442,442,442,0
|
|
20240604,184900,35737147,442,442,442,442,0
|
|
20240604,184800,35737147,442,442,442,442,0
|
|
20240604,184700,35737147,442,442,442,442,0
|
|
20240604,184600,35737147,442,442,442,442,0
|
|
20240604,184500,35737147,442,442,442,442,0
|
|
20240604,184400,35737147,442,442,442,442,0
|
|
20240604,184300,35737147,442,442,442,442,0
|
|
20240604,184200,35737147,442,442,442,442,0
|
|
20240604,184100,35737147,442,442,442,442,0
|
|
20240604,184000,35737147,442,442,442,442,0
|
|
20240604,183900,35737147,442,442,442,442,0
|
|
20240604,183800,35737147,442,442,442,442,0
|
|
20240604,183700,35737147,442,442,442,442,0
|
|
20240604,183600,35737147,442,442,442,442,0
|
|
20240604,183500,35737147,442,442,442,442,0
|
|
20240604,183400,35737147,442,442,442,442,0
|
|
20240604,183300,35737147,442,442,442,442,0
|
|
20240604,183200,35737147,442,442,442,442,0
|
|
20240604,183100,35737147,442,442,442,442,0
|
|
20240604,183000,35737147,442,442,442,442,0
|
|
20240604,182900,35737147,442,442,442,442,0
|
|
20240604,182800,35737147,442,442,442,442,0
|
|
20240604,182700,35737147,442,442,442,442,0
|
|
20240604,182600,35737147,442,442,442,442,1475
|
|
20240604,182500,35737147,442,442,442,442,0
|
|
20240604,182400,35737147,442,442,442,442,0
|
|
20240604,182300,35737147,442,442,442,442,0
|
|
20240604,182200,35737147,442,442,442,442,0
|
|
20240604,182100,35737147,442,442,442,442,0
|
|
20240604,182000,35737147,442,442,442,442,0
|
|
20240604,181900,35737147,442,442,442,442,0
|
|
20240604,181800,35737147,442,442,442,442,0
|
|
20240604,181700,35737147,442,442,442,442,0
|
|
20240604,181600,35737147,442,442,442,442,0
|
|
20240604,181500,35737147,442,442,442,442,0
|
|
20240604,181400,35737147,442,442,442,442,0
|
|
20240604,181300,35737147,442,442,442,442,0
|
|
20240604,181200,35737147,442,442,442,442,0
|
|
20240604,181100,35737147,442,442,442,442,0
|
|
20240604,181000,35737147,442,442,442,442,0
|
|
20240604,180900,35737147,442,442,442,442,0
|
|
20240604,180800,35737147,442,442,442,442,0
|
|
20240604,180700,35737147,442,442,442,442,0
|
|
20240604,180600,35737147,442,442,442,442,0
|
|
20240604,180500,35737147,442,442,442,442,0
|
|
20240604,180400,35737147,442,442,442,442,0
|
|
20240604,180300,35737147,442,442,442,442,0
|
|
20240604,180200,35737147,442,442,442,442,0
|
|
20240604,180100,35737147,442,442,442,442,0
|
|
20240604,180000,35737147,442,442,442,442,0
|
|
20240604,175900,35737147,442,442,442,442,0
|
|
20240604,175800,35737147,442,442,442,442,0
|
|
20240604,175700,35737147,442,442,442,442,0
|
|
20240604,175600,35737147,442,442,442,442,1475
|
|
20240604,175500,35737147,442,442,442,442,0
|
|
20240604,175400,35737147,442,442,442,442,0
|
|
20240604,175300,35737147,442,442,442,442,0
|
|
20240604,175200,35737147,442,442,442,442,0
|
|
20240604,175100,35737147,442,442,442,442,0
|
|
20240604,175000,35737147,442,442,442,442,0
|
|
20240604,174900,35737147,442,442,442,442,0
|
|
20240604,174800,35737147,442,442,442,442,0
|
|
20240604,174700,35737147,442,442,442,442,0
|
|
20240604,174600,35737147,442,442,442,442,0
|
|
20240604,174500,35737147,442,442,442,442,0
|
|
20240604,174400,35737147,442,442,442,442,0
|
|
20240604,174300,35737147,442,442,442,442,0
|
|
20240604,174200,35737147,442,442,442,442,0
|
|
20240604,174100,35737147,442,442,442,442,0
|
|
20240604,174000,35737147,442,442,442,442,0
|
|
20240604,173900,35737147,442,442,442,442,0
|
|
20240604,173800,35737147,442,442,442,442,0
|
|
20240604,173700,35737147,442,442,442,442,0
|
|
20240604,173600,35737147,442,442,442,442,0
|
|
20240604,173500,35737147,442,442,442,442,0
|
|
20240604,173400,35737147,442,442,442,442,0
|
|
20240604,173300,35737147,442,442,442,442,0
|
|
20240604,173200,35737147,442,442,442,442,0
|
|
20240604,173100,35737147,442,442,442,442,0
|
|
20240604,173000,35737147,442,442,442,442,0
|
|
20240604,172900,35737147,442,442,442,442,0
|
|
20240604,172800,35737147,442,442,442,442,0
|
|
20240604,172700,35737147,442,442,442,442,0
|
|
20240604,172600,35737147,442,442,442,442,1475
|
|
20240604,172500,35737147,442,442,442,442,0
|
|
20240604,172400,35737147,442,442,442,442,0
|
|
20240604,172300,35737147,442,442,442,442,0
|
|
20240604,172200,35737147,442,442,442,442,0
|
|
20240604,172100,35737147,442,442,442,442,0
|
|
20240604,172000,35737147,442,442,442,442,0
|
|
20240604,171900,35737147,442,442,442,442,0
|
|
20240604,171800,35737147,442,442,442,442,0
|
|
20240604,171700,35737147,442,442,442,442,0
|
|
20240604,171600,35737147,442,442,442,442,0
|
|
20240604,171500,35737147,442,442,442,442,0
|
|
20240604,171400,35737147,442,442,442,442,0
|
|
20240604,171300,35737147,442,442,442,442,0
|
|
20240604,171200,35737147,442,442,442,442,0
|
|
20240604,171100,35737147,442,442,442,442,0
|
|
20240604,171000,35737147,442,442,442,442,0
|
|
20240604,170900,35737147,442,442,442,442,0
|
|
20240604,170800,35737147,442,442,442,442,0
|
|
20240604,170700,35737147,442,442,442,442,0
|
|
20240604,170600,35737147,442,442,442,442,0
|
|
20240604,170500,35737147,442,442,442,442,0
|
|
20240604,170400,35737147,442,442,442,442,0
|
|
20240604,170300,35737147,442,442,442,442,0
|
|
20240604,170200,35737147,442,442,442,442,0
|
|
20240604,170100,35737147,442,442,442,442,0
|
|
20240604,170000,35737147,442,442,442,442,0
|
|
20240604,165900,35737147,442,442,442,442,0
|
|
20240604,165800,35737147,442,442,442,442,0
|
|
20240604,165700,35737147,442,442,442,442,0
|
|
20240604,165600,35737147,442,442,442,442,1475
|
|
20240604,165500,35737147,442,442,442,442,0
|
|
20240604,165400,35737147,442,442,442,442,0
|
|
20240604,165300,35737147,442,442,442,442,0
|
|
20240604,165200,35737147,442,442,442,442,0
|
|
20240604,165100,35737147,442,442,442,442,0
|
|
20240604,165000,35737147,442,442,442,442,0
|
|
20240604,164900,35737147,442,442,442,442,0
|
|
20240604,164800,35737147,442,442,442,442,0
|
|
20240604,164700,35737147,442,442,442,442,0
|
|
20240604,164600,35737147,442,442,442,442,0
|
|
20240604,164500,35737147,442,442,442,442,0
|
|
20240604,164400,35737147,442,442,442,442,0
|
|
20240604,164300,35737147,442,442,442,442,0
|
|
20240604,164200,35737147,442,442,442,442,0
|
|
20240604,164100,35737147,442,442,442,442,0
|
|
20240604,164000,35737147,442,442,442,442,0
|
|
20240604,163900,35737147,442,442,442,442,0
|
|
20240604,163800,35737147,442,442,442,442,0
|
|
20240604,163700,35737147,442,442,442,442,0
|
|
20240604,163600,35737147,442,442,442,442,0
|
|
20240604,163500,35737147,442,442,442,442,0
|
|
20240604,163400,35737147,442,442,442,442,0
|
|
20240604,163300,35737147,442,442,442,442,0
|
|
20240604,163200,35737147,442,442,442,442,0
|
|
20240604,163100,35737147,442,442,442,442,0
|
|
20240604,163000,35737147,442,442,442,442,0
|
|
20240604,162900,35737147,442,442,442,442,0
|
|
20240604,162800,35737147,442,442,442,442,0
|
|
20240604,162700,35737147,442,442,442,442,0
|
|
20240604,162600,35737147,442,442,442,442,1475
|
|
20240604,162500,35737147,442,442,442,442,0
|
|
20240604,162400,35737147,442,442,442,442,0
|
|
20240604,162300,35737147,442,442,442,442,0
|
|
20240604,162200,35737147,442,442,442,442,0
|
|
20240604,162100,35737147,442,442,442,442,0
|
|
20240604,162000,35737147,442,442,442,442,0
|
|
20240604,161900,35737147,442,442,442,442,0
|
|
20240604,161800,35737147,442,442,442,442,0
|
|
20240604,161700,35737147,442,442,442,442,0
|
|
20240604,161600,35737147,442,442,442,442,0
|
|
20240604,161500,35737147,442,442,442,442,0
|
|
20240604,161400,35737147,442,442,442,442,0
|
|
20240604,161300,35737147,442,442,442,442,0
|
|
20240604,161200,35737147,442,442,442,442,0
|
|
20240604,161100,35737147,442,442,442,442,0
|
|
20240604,161000,35737147,442,442,442,442,0
|
|
20240604,160900,35737147,442,442,442,442,0
|
|
20240604,160800,35737147,442,442,442,442,0
|
|
20240604,160700,35737147,442,442,442,442,0
|
|
20240604,160600,35737147,442,442,442,442,0
|
|
20240604,160500,35737147,442,442,442,442,0
|
|
20240604,160400,35737147,442,442,442,442,0
|
|
20240604,160300,35737147,442,442,442,442,0
|
|
20240604,160200,35737147,442,442,442,442,0
|
|
20240604,160100,35737147,442,442,442,442,0
|
|
20240604,160000,35737147,442,442,442,442,0
|
|
20240604,155900,35737147,442,442,442,442,0
|
|
20240604,155800,35737147,442,442,442,442,0
|
|
20240604,155700,35737147,442,442,442,442,0
|
|
20240604,155600,35737147,442,442,442,442,1475
|
|
20240604,155500,35737147,442,442,442,442,0
|
|
20240604,155400,35737147,442,442,442,442,0
|
|
20240604,155300,35737147,442,442,442,442,0
|
|
20240604,155200,35737147,442,442,442,442,0
|
|
20240604,155100,35737147,442,442,442,442,0
|
|
20240604,155000,35737147,442,442,442,442,0
|
|
20240604,154900,35737147,442,442,442,442,0
|
|
20240604,154800,35737147,442,442,442,442,0
|
|
20240604,154700,35737147,442,442,442,442,0
|
|
20240604,154600,35737147,442,442,442,442,0
|
|
20240604,154500,35737147,442,442,442,442,0
|
|
20240604,154400,35737147,442,442,442,442,0
|
|
20240604,154300,35737147,442,442,442,442,0
|
|
20240604,154200,35737147,442,442,442,442,0
|
|
20240604,154100,35737147,442,442,442,442,0
|
|
20240604,154000,35737147,442,442,442,442,0
|
|
20240604,153900,35737147,442,442,442,442,0
|
|
20240604,153800,35737147,442,442,442,442,0
|
|
20240604,153700,35737147,442,442,442,442,0
|
|
20240604,153600,35737147,442,442,442,442,0
|
|
20240604,153500,35737147,442,442,442,442,0
|
|
20240604,153400,35737147,442,442,442,442,0
|
|
20240604,153300,35737147,442,442,442,442,0
|
|
20240604,153200,35737147,442,442,442,442,0
|
|
20240604,153100,35737147,442,442,442,442,0
|
|
20240604,153000,35737147,442,442,442,442,1475
|
|
20240604,152900,35085197,443,443,443,443,0
|
|
20240604,152800,35085197,443,443,443,443,0
|
|
20240604,152700,35085197,443,443,443,443,0
|
|
20240604,152600,35085197,443,443,443,443,0
|
|
20240604,152500,35085197,443,443,443,443,0
|
|
20240604,152400,35085197,443,443,443,443,0
|
|
20240604,152300,35085197,443,443,443,443,0
|
|
20240604,152200,35085197,443,443,443,443,0
|
|
20240604,152100,35085197,443,443,443,443,0
|
|
20240604,152000,35085197,443,443,443,443,0
|
|
20240604,151900,35085197,443,443,443,443,0
|
|
20240604,151800,35085197,443,443,443,443,0
|
|
20240604,151700,35085197,443,443,443,443,0
|
|
20240604,151600,35085197,443,441,443,441,1106
|
|
20240604,151500,34596449,441,441,441,441,0
|
|
20240604,151400,34596449,441,441,441,441,0
|
|
20240604,151300,34596449,441,441,441,441,142
|
|
20240604,151200,34533827,442,441,442,441,71
|
|
20240604,151100,34502515,441,441,441,441,71
|
|
20240604,151000,34471204,441,441,441,440,3892
|
|
20240604,150900,32757676,442,442,442,442,0
|
|
20240604,150800,32757676,442,442,442,442,0
|
|
20240604,150700,32757676,442,442,442,442,13
|
|
20240604,150600,32751930,442,442,442,442,0
|
|
20240604,150500,32751930,442,442,442,442,14
|
|
20240604,150400,32745742,442,442,442,442,84
|
|
20240604,150300,32708614,442,442,442,442,0
|
|
20240604,150200,32708614,442,442,442,442,0
|
|
20240604,150100,32708614,442,442,442,442,0
|
|
20240604,150000,32708614,442,442,442,442,0
|
|
20240604,145900,32708614,442,442,442,442,0
|
|
20240604,145800,32708614,442,442,442,442,0
|
|
20240604,145700,32708614,442,442,442,442,0
|
|
20240604,145600,32708614,442,442,442,442,0
|
|
20240604,145500,32708614,442,442,442,442,0
|
|
20240604,145400,32708614,442,442,442,442,7
|
|
20240604,145300,32705520,443,443,443,443,0
|
|
20240604,145200,32705520,443,443,443,443,0
|
|
20240604,145100,32705520,443,443,443,443,0
|
|
20240604,145000,32705520,443,443,443,443,0
|
|
20240604,144900,32705520,443,443,443,443,0
|
|
20240604,144800,32705520,443,443,443,443,0
|
|
20240604,144700,32705520,443,443,443,443,1
|
|
20240604,144600,32705077,441,441,441,441,0
|
|
20240604,144500,32705077,441,441,441,441,0
|
|
20240604,144400,32705077,441,441,441,441,0
|
|
20240604,144300,32705077,441,441,441,441,0
|
|
20240604,144200,32705077,441,441,441,441,0
|
|
20240604,144100,32705077,441,441,441,441,0
|
|
20240604,144000,32705077,441,441,441,441,0
|
|
20240604,143900,32705077,441,441,441,441,0
|
|
20240604,143800,32705077,441,441,441,441,0
|
|
20240604,143700,32705077,441,441,441,441,0
|
|
20240604,143600,32705077,441,441,441,441,0
|
|
20240604,143500,32705077,441,441,441,441,0
|
|
20240604,143400,32705077,441,441,441,441,0
|
|
20240604,143300,32705077,441,441,441,441,0
|
|
20240604,143200,32705077,441,441,441,441,0
|
|
20240604,143100,32705077,441,441,441,441,0
|
|
20240604,143000,32705077,441,441,441,441,0
|
|
20240604,142900,32705077,441,441,441,441,0
|
|
20240604,142800,32705077,441,441,441,441,0
|
|
20240604,142700,32705077,441,441,441,441,0
|
|
20240604,142600,32705077,441,441,441,441,100
|
|
20240604,142500,32660977,443,443,443,443,0
|
|
20240604,142400,32660977,443,443,443,443,0
|
|
20240604,142300,32660977,443,443,443,443,0
|
|
20240604,142200,32660977,443,443,443,443,0
|
|
20240604,142100,32660977,443,443,443,443,0
|
|
20240604,142000,32660977,443,443,443,443,0
|
|
20240604,141900,32660977,443,443,443,443,0
|
|
20240604,141800,32660977,443,443,443,443,0
|
|
20240604,141700,32660977,443,443,443,443,0
|
|
20240604,141600,32660977,443,443,443,443,0
|
|
20240604,141500,32660977,443,443,443,443,0
|
|
20240604,141400,32660977,443,442,443,442,10
|
|
20240604,141300,32656556,441,441,441,441,0
|
|
20240604,141200,32656556,441,441,441,441,1246
|
|
20240604,141100,32107070,440,441,441,440,10
|
|
20240604,141000,32102662,440,440,440,440,8
|
|
20240604,140900,32099142,440,440,440,440,237
|
|
20240604,140800,31994862,437,437,437,437,0
|
|
20240604,140700,31994862,437,437,437,437,0
|
|
20240604,140600,31994862,437,437,437,437,0
|
|
20240604,140500,31994862,437,441,442,437,6
|
|
20240604,140400,31992216,438,439,439,438,2679
|
|
20240604,140300,30818744,439,439,439,439,0
|
|
20240604,140200,30818744,439,442,442,439,3
|
|
20240604,140100,30817421,442,442,442,442,0
|
|
20240604,140000,30817421,442,442,442,442,0
|
|
20240604,135900,30817421,442,442,442,442,16
|
|
20240604,135800,30810349,442,442,442,442,0
|
|
20240604,135700,30810349,442,442,442,442,3
|
|
20240604,135600,30809023,438,441,441,438,4000
|
|
20240604,135500,29055921,441,441,441,441,0
|
|
20240604,135400,29055921,441,441,441,441,0
|
|
20240604,135300,29055921,441,441,441,441,0
|
|
20240604,135200,29055921,441,441,441,441,0
|
|
20240604,135100,29055921,441,441,441,441,0
|
|
20240604,135000,29055921,441,441,441,441,0
|
|
20240604,134900,29055921,441,441,441,441,0
|
|
20240604,134800,29055921,441,441,441,441,0
|
|
20240604,134700,29055921,441,441,441,441,0
|
|
20240604,134600,29055921,441,441,441,441,0
|
|
20240604,134500,29055921,441,441,441,441,0
|
|
20240604,134400,29055921,441,441,441,441,1
|
|
20240604,134300,29055480,444,444,444,444,0
|
|
20240604,134200,29055480,444,444,444,444,0
|
|
20240604,134100,29055480,444,444,444,444,0
|
|
20240604,134000,29055480,444,443,444,443,1428
|
|
20240604,133900,28421449,443,443,443,443,2572
|
|
20240604,133800,27282053,443,443,443,443,5
|
|
20240604,133700,27279838,443,443,443,443,0
|
|
20240604,133600,27279838,443,443,443,443,0
|
|
20240604,133500,27279838,443,443,443,443,0
|
|
20240604,133400,27279838,443,443,443,443,0
|
|
20240604,133300,27279838,443,443,443,443,500
|
|
20240604,133200,27058338,443,443,443,443,0
|
|
20240604,133100,27058338,443,443,443,443,0
|
|
20240604,133000,27058338,443,443,443,443,1
|
|
20240604,132900,27057895,442,442,442,442,0
|
|
20240604,132800,27057895,442,442,442,442,1
|
|
20240604,132700,27057453,443,443,443,443,0
|
|
20240604,132600,27057453,443,443,443,443,0
|
|
20240604,132500,27057453,443,443,443,443,0
|
|
20240604,132400,27057453,443,443,443,443,0
|
|
20240604,132300,27057453,443,443,443,443,0
|
|
20240604,132200,27057453,443,443,443,443,0
|
|
20240604,132100,27057453,443,443,443,443,0
|
|
20240604,132000,27057453,443,443,443,443,0
|
|
20240604,131900,27057453,443,443,443,443,0
|
|
20240604,131800,27057453,443,443,443,443,0
|
|
20240604,131700,27057453,443,443,443,443,0
|
|
20240604,131600,27057453,443,443,443,443,0
|
|
20240604,131500,27057453,443,443,443,443,1
|
|
20240604,131400,27057010,440,440,440,440,0
|
|
20240604,131300,27057010,440,443,443,440,215
|
|
20240604,131200,26962027,443,443,443,443,0
|
|
20240604,131100,26962027,443,443,443,443,0
|
|
20240604,131000,26962027,443,443,443,443,0
|
|
20240604,130900,26962027,443,443,443,443,0
|
|
20240604,130800,26962027,443,443,443,443,0
|
|
20240604,130700,26962027,443,443,443,443,307
|
|
20240604,130600,26826026,443,443,443,443,0
|
|
20240604,130500,26826026,443,443,443,443,0
|
|
20240604,130400,26826026,443,443,443,443,0
|
|
20240604,130300,26826026,443,443,443,443,0
|
|
20240604,130200,26826026,443,443,443,443,0
|
|
20240604,130100,26826026,443,443,443,443,0
|
|
20240604,130000,26826026,443,443,443,443,0
|
|
20240604,125900,26826026,443,443,443,443,0
|
|
20240604,125800,26826026,443,443,443,443,0
|
|
20240604,125700,26826026,443,443,443,443,0
|
|
20240604,125600,26826026,443,443,443,443,1000
|
|
20240604,125500,26383026,443,443,443,443,0
|
|
20240604,125400,26383026,443,443,443,443,0
|
|
20240604,125300,26383026,443,443,443,443,0
|
|
20240604,125200,26383026,443,443,443,443,10
|
|
20240604,125100,26378596,443,443,443,443,0
|
|
20240604,125000,26378596,443,443,443,443,0
|
|
20240604,124900,26378596,443,443,443,443,0
|
|
20240604,124800,26378596,443,443,443,443,0
|
|
20240604,124700,26378596,443,443,443,443,1
|
|
20240604,124600,26378153,441,441,441,441,0
|
|
20240604,124500,26378153,441,441,441,441,0
|
|
20240604,124400,26378153,441,441,441,441,0
|
|
20240604,124300,26378153,441,441,441,441,0
|
|
20240604,124200,26378153,441,441,441,441,5
|
|
20240604,124100,26375948,443,443,443,443,0
|
|
20240604,124000,26375948,443,443,443,443,0
|
|
20240604,123900,26375948,443,443,443,443,0
|
|
20240604,123800,26375948,443,443,443,443,0
|
|
20240604,123700,26375948,443,443,443,443,0
|
|
20240604,123600,26375948,443,443,443,443,0
|
|
20240604,123500,26375948,443,443,443,443,0
|
|
20240604,123400,26375948,443,443,443,443,0
|
|
20240604,123300,26375948,443,443,443,443,0
|
|
20240604,123200,26375948,443,443,443,443,0
|
|
20240604,123100,26375948,443,443,443,443,0
|
|
20240604,123000,26375948,443,443,443,443,0
|
|
20240604,122900,26375948,443,443,443,443,0
|
|
20240604,122800,26375948,443,443,443,443,0
|
|
20240604,122700,26375948,443,443,443,443,0
|
|
20240604,122600,26375948,443,443,443,443,0
|
|
20240604,122500,26375948,443,443,443,443,0
|
|
20240604,122400,26375948,443,443,443,443,7
|
|
20240604,122300,26372847,442,442,442,442,0
|
|
20240604,122200,26372847,442,442,442,442,7
|
|
20240604,122100,26369753,443,443,443,443,2
|
|
20240604,122000,26368867,439,439,439,439,0
|
|
20240604,121900,26368867,439,439,439,439,61
|
|
20240604,121800,26342088,439,439,439,439,0
|
|
20240604,121700,26342088,439,439,439,439,0
|
|
20240604,121600,26342088,439,441,441,439,4200
|
|
20240604,121500,24497559,443,443,443,443,0
|
|
20240604,121400,24497559,443,443,443,443,0
|
|
20240604,121300,24497559,443,443,443,443,0
|
|
20240604,121200,24497559,443,443,443,443,0
|
|
20240604,121100,24497559,443,443,443,443,0
|
|
20240604,121000,24497559,443,443,443,443,39
|
|
20240604,120900,24480282,443,443,443,443,0
|
|
20240604,120800,24480282,443,443,443,443,0
|
|
20240604,120700,24480282,443,443,443,443,0
|
|
20240604,120600,24480282,443,443,443,443,0
|
|
20240604,120500,24480282,443,443,443,443,0
|
|
20240604,120400,24480282,443,443,443,443,0
|
|
20240604,120300,24480282,443,443,443,443,0
|
|
20240604,120200,24480282,443,443,443,443,0
|
|
20240604,120100,24480282,443,443,443,443,0
|
|
20240604,120000,24480282,443,443,443,443,0
|
|
20240604,115900,24480282,443,443,443,443,0
|
|
20240604,115800,24480282,443,442,443,442,2
|
|
20240604,115700,24479397,440,440,440,440,0
|
|
20240604,115600,24479397,440,440,440,440,0
|
|
20240604,115500,24479397,440,440,440,440,0
|
|
20240604,115400,24479397,440,440,440,440,0
|
|
20240604,115300,24479397,440,443,443,440,5804
|
|
20240604,115200,21922319,443,443,443,443,0
|
|
20240604,115100,21922319,443,443,443,443,61
|
|
20240604,115000,21895296,443,443,443,443,2000
|
|
20240604,114900,21009296,442,442,442,442,0
|
|
20240604,114800,21009296,442,442,442,442,0
|
|
20240604,114700,21009296,442,442,442,442,0
|
|
20240604,114600,21009296,442,442,442,442,0
|
|
20240604,114500,21009296,442,442,442,442,20
|
|
20240604,114400,21000456,442,442,442,442,0
|
|
20240604,114300,21000456,442,442,442,442,0
|
|
20240604,114200,21000456,442,442,442,442,0
|
|
20240604,114100,21000456,442,442,442,442,0
|
|
20240604,114000,21000456,442,442,442,442,0
|
|
20240604,113900,21000456,442,442,442,442,278
|
|
20240604,113800,20877580,442,442,442,442,0
|
|
20240604,113700,20877580,442,442,442,442,0
|
|
20240604,113600,20877580,442,442,442,442,0
|
|
20240604,113500,20877580,442,442,442,442,0
|
|
20240604,113400,20877580,442,442,442,442,0
|
|
20240604,113300,20877580,442,442,442,442,0
|
|
20240604,113200,20877580,442,442,442,442,0
|
|
20240604,113100,20877580,442,442,442,442,0
|
|
20240604,113000,20877580,442,442,442,442,0
|
|
20240604,112900,20877580,442,442,442,442,60
|
|
20240604,112800,20851060,442,442,442,442,0
|
|
20240604,112700,20851060,442,442,442,442,0
|
|
20240604,112600,20851060,442,442,442,442,0
|
|
20240604,112500,20851060,442,442,442,442,0
|
|
20240604,112400,20851060,442,442,442,442,0
|
|
20240604,112300,20851060,442,442,442,442,0
|
|
20240604,112200,20851060,442,442,442,442,0
|
|
20240604,112100,20851060,442,442,442,442,0
|
|
20240604,112000,20851060,442,442,442,442,0
|
|
20240604,111900,20851060,442,442,442,442,0
|
|
20240604,111800,20851060,442,442,442,442,0
|
|
20240604,111700,20851060,442,442,442,442,0
|
|
20240604,111600,20851060,442,442,442,442,3
|
|
20240604,111500,20849734,443,443,443,443,0
|
|
20240604,111400,20849734,443,443,443,443,0
|
|
20240604,111300,20849734,443,443,443,443,0
|
|
20240604,111200,20849734,443,443,443,443,0
|
|
20240604,111100,20849734,443,443,443,443,0
|
|
20240604,111000,20849734,443,443,443,443,0
|
|
20240604,110900,20849734,443,443,443,443,0
|
|
20240604,110800,20849734,443,443,443,443,1171
|
|
20240604,110700,20330981,443,443,443,443,3
|
|
20240604,110600,20329652,443,443,443,443,0
|
|
20240604,110500,20329652,443,443,443,443,0
|
|
20240604,110400,20329652,443,443,443,443,0
|
|
20240604,110300,20329652,443,443,443,443,0
|
|
20240604,110200,20329652,443,443,443,443,0
|
|
20240604,110100,20329652,443,443,443,443,0
|
|
20240604,110000,20329652,443,443,443,443,0
|
|
20240604,105900,20329652,443,443,443,443,0
|
|
20240604,105800,20329652,443,443,443,443,221
|
|
20240604,105700,20231749,444,444,444,444,0
|
|
20240604,105600,20231749,444,444,444,444,0
|
|
20240604,105500,20231749,444,442,444,442,1500
|
|
20240604,105400,19567143,442,442,442,442,1
|
|
20240604,105300,19566701,440,440,440,440,0
|
|
20240604,105200,19566701,440,440,440,440,0
|
|
20240604,105100,19566701,440,440,440,440,0
|
|
20240604,105000,19566701,440,440,440,440,0
|
|
20240604,104900,19566701,440,440,440,440,0
|
|
20240604,104800,19566701,440,440,440,440,0
|
|
20240604,104700,19566701,440,440,440,440,0
|
|
20240604,104600,19566701,440,440,440,440,1400
|
|
20240604,104500,18950701,443,440,443,440,203
|
|
20240604,104400,18861375,444,444,444,444,0
|
|
20240604,104300,18861375,444,444,444,444,0
|
|
20240604,104200,18861375,444,444,444,444,0
|
|
20240604,104100,18861375,444,444,444,444,0
|
|
20240604,104000,18861375,444,444,444,444,0
|
|
20240604,103900,18861375,444,443,444,443,13
|
|
20240604,103800,18855613,443,443,443,443,0
|
|
20240604,103700,18855613,443,443,443,443,10
|
|
20240604,103600,18851183,440,440,440,440,0
|
|
20240604,103500,18851183,440,440,440,440,0
|
|
20240604,103400,18851183,440,441,441,440,500
|
|
20240604,103300,18631006,442,442,442,442,1
|
|
20240604,103200,18630564,444,444,444,444,0
|
|
20240604,103100,18630564,444,444,444,444,0
|
|
20240604,103000,18630564,444,444,444,444,0
|
|
20240604,102900,18630564,444,444,444,444,0
|
|
20240604,102800,18630564,444,444,444,444,0
|
|
20240604,102700,18630564,444,444,444,444,0
|
|
20240604,102600,18630564,444,444,444,444,0
|
|
20240604,102500,18630564,444,444,444,444,5
|
|
20240604,102400,18628344,444,444,444,444,8
|
|
20240604,102300,18624792,444,444,444,444,0
|
|
20240604,102200,18624792,444,444,444,444,4994
|
|
20240604,102100,16407456,444,444,444,444,64
|
|
20240604,102000,16379040,443,443,443,443,0
|
|
20240604,101900,16379040,443,443,443,443,327
|
|
20240604,101800,16234179,443,443,443,443,3
|
|
20240604,101700,16232850,443,443,443,443,1000
|
|
20240604,101600,15789850,444,444,444,444,4
|
|
20240604,101500,15788074,441,442,442,441,1003
|
|
20240604,101400,15345748,444,443,444,443,4728
|
|
20240604,101300,13247967,443,442,443,442,1154
|
|
20240604,101200,12737898,442,442,442,442,0
|
|
20240604,101100,12737898,442,442,442,442,0
|
|
20240604,101000,12737898,442,442,442,442,0
|
|
20240604,100900,12737898,442,442,442,442,0
|
|
20240604,100800,12737898,442,442,442,442,1
|
|
20240604,100700,12737456,442,442,442,442,0
|
|
20240604,100600,12737456,442,442,442,442,0
|
|
20240604,100500,12737456,442,442,442,442,0
|
|
20240604,100400,12737456,442,442,442,442,10
|
|
20240604,100300,12733036,442,442,442,442,10
|
|
20240604,100200,12728616,442,442,442,442,0
|
|
20240604,100100,12728616,442,442,442,442,0
|
|
20240604,100000,12728616,442,442,442,442,0
|
|
20240604,095900,12728616,442,442,442,442,0
|
|
20240604,095800,12728616,442,442,442,442,18
|
|
20240604,095700,12720660,442,442,442,442,4
|
|
20240604,095600,12718892,442,442,442,442,50
|
|
20240604,095500,12696792,442,442,442,442,0
|
|
20240604,095400,12696792,442,442,442,442,1
|
|
20240604,095300,12696350,442,442,442,442,15
|
|
20240604,095200,12689720,442,442,442,442,0
|
|
20240604,095100,12689720,442,442,442,442,1
|
|
20240604,095000,12689278,441,441,441,441,1
|
|
20240604,094900,12688837,442,442,442,442,0
|
|
20240604,094800,12688837,442,442,442,442,703
|
|
20240604,094700,12378111,443,443,443,443,44
|
|
20240604,094600,12358619,442,442,442,442,68
|
|
20240604,094500,12328563,443,443,443,443,0
|
|
20240604,094400,12328563,443,443,443,443,0
|
|
20240604,094300,12328563,443,443,443,443,0
|
|
20240604,094200,12328563,443,443,443,443,0
|
|
20240604,094100,12328563,443,443,443,443,0
|
|
20240604,094000,12328563,443,443,443,443,0
|
|
20240604,093900,12328563,443,443,443,443,42
|
|
20240604,093800,12309957,442,442,442,442,35
|
|
20240604,093700,12294487,443,443,443,443,10
|
|
20240604,093600,12290057,443,443,443,443,1
|
|
20240604,093500,12289614,443,443,443,443,0
|
|
20240604,093400,12289614,443,443,443,443,0
|
|
20240604,093300,12289614,443,440,443,440,12
|
|
20240604,093200,12284331,443,443,443,443,0
|
|
20240604,093100,12284331,443,443,443,443,12
|
|
20240604,093000,12279015,443,443,443,443,0
|
|
20240604,092900,12279015,443,440,443,440,757
|
|
20240604,092800,11945929,443,443,443,443,1
|
|
20240604,092700,11945486,443,443,443,443,4000
|
|
20240604,092600,10173486,443,443,443,443,0
|
|
20240604,092500,10173486,443,443,443,443,0
|
|
20240604,092400,10173486,443,443,443,443,0
|
|
20240604,092300,10173486,443,443,443,442,251
|
|
20240604,092200,10062527,442,441,442,441,2351
|
|
20240604,092100,9025468,440,439,441,439,2339
|
|
20240604,092000,7996524,438,438,438,438,3243
|
|
20240604,091900,6576090,438,438,438,438,0
|
|
20240604,091800,6576090,438,438,438,438,0
|
|
20240604,091700,6576090,438,438,438,438,82
|
|
20240604,091600,6540174,437,438,438,437,51
|
|
20240604,091500,6517837,438,439,439,438,185
|
|
20240604,091400,6436722,439,437,439,437,570
|
|
20240604,091300,6187630,439,439,439,437,245
|
|
20240604,091200,6080077,439,439,439,439,3290
|
|
20240604,091100,4635767,439,439,439,439,770
|
|
20240604,091000,4297737,439,439,439,439,689
|
|
20240604,090900,3995266,439,439,439,439,5105
|
|
20240604,090800,1754171,438,438,438,438,100
|
|
20240604,090700,1710371,439,439,439,439,0
|
|
20240604,090600,1710371,439,439,439,439,0
|
|
20240604,090500,1710371,439,439,439,439,1
|
|
20240604,090400,1709932,437,437,437,437,1644
|
|
20240604,090300,991504,441,441,441,441,0
|
|
20240604,090200,991504,441,441,441,441,5
|
|
20240604,090100,989299,441,441,441,437,996
|
|
20240604,090000,550067,439,439,439,439,1253
|