704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,204100,45890299,681,681,681,681,1835
|
|
20240603,204000,45890299,681,681,681,681,0
|
|
20240603,203900,45890299,681,681,681,681,0
|
|
20240603,203800,45890299,681,681,681,681,0
|
|
20240603,203700,45890299,681,681,681,681,0
|
|
20240603,203600,45890299,681,681,681,681,0
|
|
20240603,203500,45890299,681,681,681,681,0
|
|
20240603,203400,45890299,681,681,681,681,0
|
|
20240603,203300,45890299,681,681,681,681,0
|
|
20240603,203200,45890299,681,681,681,681,0
|
|
20240603,203100,45890299,681,681,681,681,0
|
|
20240603,203000,45890299,681,681,681,681,0
|
|
20240603,202900,45890299,681,681,681,681,0
|
|
20240603,202800,45890299,681,681,681,681,0
|
|
20240603,202700,45890299,681,681,681,681,0
|
|
20240603,202600,45890299,681,681,681,681,0
|
|
20240603,202500,45890299,681,681,681,681,0
|
|
20240603,202400,45890299,681,681,681,681,0
|
|
20240603,202300,45890299,681,681,681,681,0
|
|
20240603,202200,45890299,681,681,681,681,0
|
|
20240603,202100,45890299,681,681,681,681,0
|
|
20240603,202000,45890299,681,681,681,681,0
|
|
20240603,201900,45890299,681,681,681,681,0
|
|
20240603,201800,45890299,681,681,681,681,0
|
|
20240603,201700,45890299,681,681,681,681,0
|
|
20240603,201600,45890299,681,681,681,681,0
|
|
20240603,201500,45890299,681,681,681,681,0
|
|
20240603,201400,45890299,681,681,681,681,0
|
|
20240603,201300,45890299,681,681,681,681,0
|
|
20240603,201200,45890299,681,681,681,681,0
|
|
20240603,201100,45890299,681,681,681,681,1835
|
|
20240603,201000,45890299,681,681,681,681,0
|
|
20240603,200900,45890299,681,681,681,681,0
|
|
20240603,200800,45890299,681,681,681,681,0
|
|
20240603,200700,45890299,681,681,681,681,0
|
|
20240603,200600,45890299,681,681,681,681,0
|
|
20240603,200500,45890299,681,681,681,681,0
|
|
20240603,200400,45890299,681,681,681,681,0
|
|
20240603,200300,45890299,681,681,681,681,0
|
|
20240603,200200,45890299,681,681,681,681,0
|
|
20240603,200100,45890299,681,681,681,681,0
|
|
20240603,200000,45890299,681,681,681,681,0
|
|
20240603,195900,45890299,681,681,681,681,0
|
|
20240603,195800,45890299,681,681,681,681,0
|
|
20240603,195700,45890299,681,681,681,681,0
|
|
20240603,195600,45890299,681,681,681,681,0
|
|
20240603,195500,45890299,681,681,681,681,0
|
|
20240603,195400,45890299,681,681,681,681,0
|
|
20240603,195300,45890299,681,681,681,681,0
|
|
20240603,195200,45890299,681,681,681,681,0
|
|
20240603,195100,45890299,681,681,681,681,0
|
|
20240603,195000,45890299,681,681,681,681,0
|
|
20240603,194900,45890299,681,681,681,681,0
|
|
20240603,194800,45890299,681,681,681,681,0
|
|
20240603,194700,45890299,681,681,681,681,0
|
|
20240603,194600,45890299,681,681,681,681,0
|
|
20240603,194500,45890299,681,681,681,681,0
|
|
20240603,194400,45890299,681,681,681,681,0
|
|
20240603,194300,45890299,681,681,681,681,0
|
|
20240603,194200,45890299,681,681,681,681,0
|
|
20240603,194100,45890299,681,681,681,681,1835
|
|
20240603,194000,45890299,681,681,681,681,0
|
|
20240603,193900,45890299,681,681,681,681,0
|
|
20240603,193800,45890299,681,681,681,681,0
|
|
20240603,193700,45890299,681,681,681,681,0
|
|
20240603,193600,45890299,681,681,681,681,0
|
|
20240603,193500,45890299,681,681,681,681,0
|
|
20240603,193400,45890299,681,681,681,681,0
|
|
20240603,193300,45890299,681,681,681,681,0
|
|
20240603,193200,45890299,681,681,681,681,0
|
|
20240603,193100,45890299,681,681,681,681,0
|
|
20240603,193000,45890299,681,681,681,681,0
|
|
20240603,192900,45890299,681,681,681,681,0
|
|
20240603,192800,45890299,681,681,681,681,0
|
|
20240603,192700,45890299,681,681,681,681,0
|
|
20240603,192600,45890299,681,681,681,681,0
|
|
20240603,192500,45890299,681,681,681,681,0
|
|
20240603,192400,45890299,681,681,681,681,0
|
|
20240603,192300,45890299,681,681,681,681,0
|
|
20240603,192200,45890299,681,681,681,681,0
|
|
20240603,192100,45890299,681,681,681,681,0
|
|
20240603,192000,45890299,681,681,681,681,0
|
|
20240603,191900,45890299,681,681,681,681,0
|
|
20240603,191800,45890299,681,681,681,681,0
|
|
20240603,191700,45890299,681,681,681,681,0
|
|
20240603,191600,45890299,681,681,681,681,0
|
|
20240603,191500,45890299,681,681,681,681,0
|
|
20240603,191400,45890299,681,681,681,681,0
|
|
20240603,191300,45890299,681,681,681,681,0
|
|
20240603,191200,45890299,681,681,681,681,0
|
|
20240603,191100,45890299,681,681,681,681,1835
|
|
20240603,191000,45890299,681,681,681,681,0
|
|
20240603,190900,45890299,681,681,681,681,0
|
|
20240603,190800,45890299,681,681,681,681,0
|
|
20240603,190700,45890299,681,681,681,681,0
|
|
20240603,190600,45890299,681,681,681,681,0
|
|
20240603,190500,45890299,681,681,681,681,0
|
|
20240603,190400,45890299,681,681,681,681,0
|
|
20240603,190300,45890299,681,681,681,681,0
|
|
20240603,190200,45890299,681,681,681,681,0
|
|
20240603,190100,45890299,681,681,681,681,0
|
|
20240603,190000,45890299,681,681,681,681,0
|
|
20240603,185900,45890299,681,681,681,681,0
|
|
20240603,185800,45890299,681,681,681,681,0
|
|
20240603,185700,45890299,681,681,681,681,0
|
|
20240603,185600,45890299,681,681,681,681,0
|
|
20240603,185500,45890299,681,681,681,681,0
|
|
20240603,185400,45890299,681,681,681,681,0
|
|
20240603,185300,45890299,681,681,681,681,0
|
|
20240603,185200,45890299,681,681,681,681,0
|
|
20240603,185100,45890299,681,681,681,681,0
|
|
20240603,185000,45890299,681,681,681,681,0
|
|
20240603,184900,45890299,681,681,681,681,0
|
|
20240603,184800,45890299,681,681,681,681,0
|
|
20240603,184700,45890299,681,681,681,681,0
|
|
20240603,184600,45890299,681,681,681,681,0
|
|
20240603,184500,45890299,681,681,681,681,0
|
|
20240603,184400,45890299,681,681,681,681,0
|
|
20240603,184300,45890299,681,681,681,681,0
|
|
20240603,184200,45890299,681,681,681,681,0
|
|
20240603,184100,45890299,681,681,681,681,1835
|
|
20240603,184000,45890299,681,681,681,681,0
|
|
20240603,183900,45890299,681,681,681,681,0
|
|
20240603,183800,45890299,681,681,681,681,0
|
|
20240603,183700,45890299,681,681,681,681,0
|
|
20240603,183600,45890299,681,681,681,681,0
|
|
20240603,183500,45890299,681,681,681,681,0
|
|
20240603,183400,45890299,681,681,681,681,0
|
|
20240603,183300,45890299,681,681,681,681,0
|
|
20240603,183200,45890299,681,681,681,681,0
|
|
20240603,183100,45890299,681,681,681,681,0
|
|
20240603,183000,45890299,681,681,681,681,0
|
|
20240603,182900,45890299,681,681,681,681,0
|
|
20240603,182800,45890299,681,681,681,681,0
|
|
20240603,182700,45890299,681,681,681,681,0
|
|
20240603,182600,45890299,681,681,681,681,0
|
|
20240603,182500,45890299,681,681,681,681,0
|
|
20240603,182400,45890299,681,681,681,681,0
|
|
20240603,182300,45890299,681,681,681,681,0
|
|
20240603,182200,45890299,681,681,681,681,0
|
|
20240603,182100,45890299,681,681,681,681,0
|
|
20240603,182000,45890299,681,681,681,681,0
|
|
20240603,181900,45890299,681,681,681,681,0
|
|
20240603,181800,45890299,681,681,681,681,0
|
|
20240603,181700,45890299,681,681,681,681,0
|
|
20240603,181600,45890299,681,681,681,681,0
|
|
20240603,181500,45890299,681,681,681,681,0
|
|
20240603,181400,45890299,681,681,681,681,0
|
|
20240603,181300,45890299,681,681,681,681,0
|
|
20240603,181200,45890299,681,681,681,681,0
|
|
20240603,181100,45890299,681,681,681,681,1835
|
|
20240603,181000,45890299,681,681,681,681,0
|
|
20240603,180900,45890299,681,681,681,681,0
|
|
20240603,180800,45890299,681,681,681,681,0
|
|
20240603,180700,45890299,681,681,681,681,0
|
|
20240603,180600,45890299,681,681,681,681,0
|
|
20240603,180500,45890299,681,681,681,681,0
|
|
20240603,180400,45890299,681,681,681,681,0
|
|
20240603,180300,45890299,681,681,681,681,0
|
|
20240603,180200,45890299,681,681,681,681,0
|
|
20240603,180100,45890299,681,681,681,681,0
|
|
20240603,180000,45890299,681,681,681,681,0
|
|
20240603,175900,45890299,681,681,681,681,0
|
|
20240603,175800,45890299,681,681,681,681,0
|
|
20240603,175700,45890299,681,681,681,681,0
|
|
20240603,175600,45890299,681,681,681,681,0
|
|
20240603,175500,45890299,681,681,681,681,0
|
|
20240603,175400,45890299,681,681,681,681,0
|
|
20240603,175300,45890299,681,681,681,681,0
|
|
20240603,175200,45890299,681,681,681,681,0
|
|
20240603,175100,45890299,681,681,681,681,0
|
|
20240603,175000,45890299,681,681,681,681,0
|
|
20240603,174900,45890299,681,681,681,681,0
|
|
20240603,174800,45890299,681,681,681,681,0
|
|
20240603,174700,45890299,681,681,681,681,0
|
|
20240603,174600,45890299,681,681,681,681,0
|
|
20240603,174500,45890299,681,681,681,681,0
|
|
20240603,174400,45890299,681,681,681,681,0
|
|
20240603,174300,45890299,681,681,681,681,0
|
|
20240603,174200,45890299,681,681,681,681,0
|
|
20240603,174100,45890299,681,681,681,681,1835
|
|
20240603,174000,45890299,681,681,681,681,0
|
|
20240603,173900,45890299,681,681,681,681,0
|
|
20240603,173800,45890299,681,681,681,681,0
|
|
20240603,173700,45890299,681,681,681,681,0
|
|
20240603,173600,45890299,681,681,681,681,0
|
|
20240603,173500,45890299,681,681,681,681,0
|
|
20240603,173400,45890299,681,681,681,681,0
|
|
20240603,173300,45890299,681,681,681,681,0
|
|
20240603,173200,45890299,681,681,681,681,0
|
|
20240603,173100,45890299,681,681,681,681,0
|
|
20240603,173000,45890299,681,681,681,681,0
|
|
20240603,172900,45890299,681,681,681,681,0
|
|
20240603,172800,45890299,681,681,681,681,0
|
|
20240603,172700,45890299,681,681,681,681,0
|
|
20240603,172600,45890299,681,681,681,681,0
|
|
20240603,172500,45890299,681,681,681,681,0
|
|
20240603,172400,45890299,681,681,681,681,0
|
|
20240603,172300,45890299,681,681,681,681,0
|
|
20240603,172200,45890299,681,681,681,681,0
|
|
20240603,172100,45890299,681,681,681,681,0
|
|
20240603,172000,45890299,681,681,681,681,0
|
|
20240603,171900,45890299,681,681,681,681,0
|
|
20240603,171800,45890299,681,681,681,681,0
|
|
20240603,171700,45890299,681,681,681,681,0
|
|
20240603,171600,45890299,681,681,681,681,0
|
|
20240603,171500,45890299,681,681,681,681,0
|
|
20240603,171400,45890299,681,681,681,681,0
|
|
20240603,171300,45890299,681,681,681,681,0
|
|
20240603,171200,45890299,681,681,681,681,0
|
|
20240603,171100,45890299,681,681,681,681,1835
|
|
20240603,171000,45890299,681,681,681,681,0
|
|
20240603,170900,45890299,681,681,681,681,0
|
|
20240603,170800,45890299,681,681,681,681,0
|
|
20240603,170700,45890299,681,681,681,681,0
|
|
20240603,170600,45890299,681,681,681,681,0
|
|
20240603,170500,45890299,681,681,681,681,0
|
|
20240603,170400,45890299,681,681,681,681,0
|
|
20240603,170300,45890299,681,681,681,681,0
|
|
20240603,170200,45890299,681,681,681,681,0
|
|
20240603,170100,45890299,681,681,681,681,0
|
|
20240603,170000,45890299,681,681,681,681,0
|
|
20240603,165900,45890299,681,681,681,681,0
|
|
20240603,165800,45890299,681,681,681,681,0
|
|
20240603,165700,45890299,681,681,681,681,0
|
|
20240603,165600,45890299,681,681,681,681,0
|
|
20240603,165500,45890299,681,681,681,681,0
|
|
20240603,165400,45890299,681,681,681,681,0
|
|
20240603,165300,45890299,681,681,681,681,0
|
|
20240603,165200,45890299,681,681,681,681,0
|
|
20240603,165100,45890299,681,681,681,681,0
|
|
20240603,165000,45890299,681,681,681,681,0
|
|
20240603,164900,45890299,681,681,681,681,0
|
|
20240603,164800,45890299,681,681,681,681,0
|
|
20240603,164700,45890299,681,681,681,681,0
|
|
20240603,164600,45890299,681,681,681,681,0
|
|
20240603,164500,45890299,681,681,681,681,0
|
|
20240603,164400,45890299,681,681,681,681,0
|
|
20240603,164300,45890299,681,681,681,681,0
|
|
20240603,164200,45890299,681,681,681,681,0
|
|
20240603,164100,45890299,681,681,681,681,1835
|
|
20240603,164000,45890299,681,681,681,681,0
|
|
20240603,163900,45890299,681,681,681,681,0
|
|
20240603,163800,45890299,681,681,681,681,0
|
|
20240603,163700,45890299,681,681,681,681,0
|
|
20240603,163600,45890299,681,681,681,681,0
|
|
20240603,163500,45890299,681,681,681,681,0
|
|
20240603,163400,45890299,681,681,681,681,0
|
|
20240603,163300,45890299,681,681,681,681,0
|
|
20240603,163200,45890299,681,681,681,681,0
|
|
20240603,163100,45890299,681,681,681,681,0
|
|
20240603,163000,45890299,681,681,681,681,0
|
|
20240603,162900,45890299,681,681,681,681,0
|
|
20240603,162800,45890299,681,681,681,681,0
|
|
20240603,162700,45890299,681,681,681,681,0
|
|
20240603,162600,45890299,681,681,681,681,0
|
|
20240603,162500,45890299,681,681,681,681,0
|
|
20240603,162400,45890299,681,681,681,681,0
|
|
20240603,162300,45890299,681,681,681,681,0
|
|
20240603,162200,45890299,681,681,681,681,0
|
|
20240603,162100,45890299,681,681,681,681,0
|
|
20240603,162000,45890299,681,681,681,681,0
|
|
20240603,161900,45890299,681,681,681,681,0
|
|
20240603,161800,45890299,681,681,681,681,0
|
|
20240603,161700,45890299,681,681,681,681,0
|
|
20240603,161600,45890299,681,681,681,681,0
|
|
20240603,161500,45890299,681,681,681,681,0
|
|
20240603,161400,45890299,681,681,681,681,0
|
|
20240603,161300,45890299,681,681,681,681,0
|
|
20240603,161200,45890299,681,681,681,681,0
|
|
20240603,161100,45890299,681,681,681,681,1835
|
|
20240603,161000,45890299,681,681,681,681,0
|
|
20240603,160900,45890299,681,681,681,681,0
|
|
20240603,160800,45890299,681,681,681,681,0
|
|
20240603,160700,45890299,681,681,681,681,0
|
|
20240603,160600,45890299,681,681,681,681,0
|
|
20240603,160500,45890299,681,681,681,681,0
|
|
20240603,160400,45890299,681,681,681,681,0
|
|
20240603,160300,45890299,681,681,681,681,0
|
|
20240603,160200,45890299,681,681,681,681,0
|
|
20240603,160100,45890299,681,681,681,681,0
|
|
20240603,160000,45890299,681,681,681,681,0
|
|
20240603,155900,45890299,681,681,681,681,0
|
|
20240603,155800,45890299,681,681,681,681,0
|
|
20240603,155700,45890299,681,681,681,681,0
|
|
20240603,155600,45890299,681,681,681,681,0
|
|
20240603,155500,45890299,681,681,681,681,0
|
|
20240603,155400,45890299,681,681,681,681,0
|
|
20240603,155300,45890299,681,681,681,681,0
|
|
20240603,155200,45890299,681,681,681,681,0
|
|
20240603,155100,45890299,681,681,681,681,0
|
|
20240603,155000,45890299,681,681,681,681,0
|
|
20240603,154900,45890299,681,681,681,681,0
|
|
20240603,154800,45890299,681,681,681,681,0
|
|
20240603,154700,45890299,681,681,681,681,0
|
|
20240603,154600,45890299,681,681,681,681,0
|
|
20240603,154500,45890299,681,681,681,681,0
|
|
20240603,154400,45890299,681,681,681,681,0
|
|
20240603,154300,45890299,681,681,681,681,0
|
|
20240603,154200,45890299,681,681,681,681,0
|
|
20240603,154100,45890299,681,681,681,681,1835
|
|
20240603,154000,45890299,681,681,681,681,0
|
|
20240603,153900,45890299,681,681,681,681,0
|
|
20240603,153800,45890299,681,681,681,681,0
|
|
20240603,153700,45890299,681,681,681,681,0
|
|
20240603,153600,45890299,681,681,681,681,0
|
|
20240603,153500,45890299,681,681,681,681,0
|
|
20240603,153400,45890299,681,681,681,681,0
|
|
20240603,153300,45890299,681,681,681,681,0
|
|
20240603,153200,45890299,681,681,681,681,0
|
|
20240603,153100,45890299,681,681,681,681,0
|
|
20240603,153000,45890299,681,681,681,681,1835
|
|
20240603,152900,44640664,672,672,672,672,0
|
|
20240603,152800,44640664,672,672,672,672,0
|
|
20240603,152700,44640664,672,672,672,672,0
|
|
20240603,152600,44640664,672,672,672,672,0
|
|
20240603,152500,44640664,672,672,672,672,0
|
|
20240603,152400,44640664,672,672,672,672,0
|
|
20240603,152300,44640664,672,672,672,672,0
|
|
20240603,152200,44640664,672,672,672,672,0
|
|
20240603,152100,44640664,672,672,672,672,0
|
|
20240603,152000,44640664,672,672,672,672,0
|
|
20240603,151900,44640664,672,672,672,672,200
|
|
20240603,151800,44506264,672,671,672,671,230
|
|
20240603,151700,44351804,671,671,671,671,56
|
|
20240603,151600,44314228,671,670,671,670,143
|
|
20240603,151500,44218318,671,671,671,671,101
|
|
20240603,151400,44150547,672,672,672,672,5
|
|
20240603,151300,44147187,672,672,672,672,0
|
|
20240603,151200,44147187,672,672,672,672,1
|
|
20240603,151100,44146515,671,672,672,671,589
|
|
20240603,151000,43751294,671,671,671,671,132
|
|
20240603,150900,43662722,672,672,672,672,0
|
|
20240603,150800,43662722,672,672,672,672,19
|
|
20240603,150700,43649954,672,672,672,672,500
|
|
20240603,150600,43313954,672,672,672,672,0
|
|
20240603,150500,43313954,672,672,672,672,0
|
|
20240603,150400,43313954,672,672,672,672,120
|
|
20240603,150300,43233314,672,672,672,672,0
|
|
20240603,150200,43233314,672,672,672,672,0
|
|
20240603,150100,43233314,672,672,672,672,0
|
|
20240603,150000,43233314,672,672,672,672,1
|
|
20240603,145900,43232642,671,671,671,671,0
|
|
20240603,145800,43232642,671,671,671,671,0
|
|
20240603,145700,43232642,671,672,672,671,3299
|
|
20240603,145600,41019012,671,671,671,671,0
|
|
20240603,145500,41019012,671,671,671,671,0
|
|
20240603,145400,41019012,671,671,671,671,0
|
|
20240603,145300,41019012,671,676,676,671,3006
|
|
20240603,145200,39001968,672,672,672,672,0
|
|
20240603,145100,39001968,672,672,672,672,0
|
|
20240603,145000,39001968,672,672,672,672,0
|
|
20240603,144900,39001968,672,672,672,672,0
|
|
20240603,144800,39001968,672,672,672,672,0
|
|
20240603,144700,39001968,672,672,672,672,0
|
|
20240603,144600,39001968,672,672,672,672,0
|
|
20240603,144500,39001968,672,672,672,672,0
|
|
20240603,144400,39001968,672,672,672,672,0
|
|
20240603,144300,39001968,672,672,672,672,0
|
|
20240603,144200,39001968,672,672,672,672,0
|
|
20240603,144100,39001968,672,672,672,672,0
|
|
20240603,144000,39001968,672,672,672,672,0
|
|
20240603,143900,39001968,672,672,672,672,100
|
|
20240603,143800,38934768,672,672,672,672,0
|
|
20240603,143700,38934768,672,672,672,672,1
|
|
20240603,143600,38934096,672,672,672,672,104
|
|
20240603,143500,38864208,672,672,672,672,500
|
|
20240603,143400,38528208,673,673,673,673,105
|
|
20240603,143300,38457543,673,673,673,673,0
|
|
20240603,143200,38457543,673,673,673,673,0
|
|
20240603,143100,38457543,673,673,673,673,0
|
|
20240603,143000,38457543,673,673,673,673,0
|
|
20240603,142900,38457543,673,673,673,673,0
|
|
20240603,142800,38457543,673,673,673,673,0
|
|
20240603,142700,38457543,673,673,673,673,0
|
|
20240603,142600,38457543,673,673,673,673,1
|
|
20240603,142500,38456870,672,672,672,672,162
|
|
20240603,142400,38348006,672,672,672,672,0
|
|
20240603,142300,38348006,672,672,672,672,100
|
|
20240603,142200,38280806,673,673,673,673,77
|
|
20240603,142100,38228985,673,673,673,673,0
|
|
20240603,142000,38228985,673,673,673,673,0
|
|
20240603,141900,38228985,673,676,676,673,2
|
|
20240603,141800,38227636,672,672,672,672,0
|
|
20240603,141700,38227636,672,672,672,672,500
|
|
20240603,141600,37891636,672,673,673,672,809
|
|
20240603,141500,37347987,672,674,674,672,3000
|
|
20240603,141400,35329303,675,675,675,675,0
|
|
20240603,141300,35329303,675,675,675,675,10
|
|
20240603,141200,35322553,675,675,675,675,0
|
|
20240603,141100,35322553,675,675,675,675,0
|
|
20240603,141000,35322553,675,675,675,675,105
|
|
20240603,140900,35251678,675,675,675,675,0
|
|
20240603,140800,35251678,675,675,675,675,0
|
|
20240603,140700,35251678,675,675,675,675,0
|
|
20240603,140600,35251678,675,676,676,675,2
|
|
20240603,140500,35250327,676,676,676,676,0
|
|
20240603,140400,35250327,676,676,676,676,0
|
|
20240603,140300,35250327,676,676,676,676,0
|
|
20240603,140200,35250327,676,676,676,676,0
|
|
20240603,140100,35250327,676,676,676,676,1
|
|
20240603,140000,35249651,676,676,676,676,1
|
|
20240603,135900,35248975,675,675,675,675,529
|
|
20240603,135800,34891900,676,676,676,676,0
|
|
20240603,135700,34891900,676,676,676,676,0
|
|
20240603,135600,34891900,676,676,676,676,0
|
|
20240603,135500,34891900,676,676,676,676,0
|
|
20240603,135400,34891900,676,676,676,676,0
|
|
20240603,135300,34891900,676,676,676,676,0
|
|
20240603,135200,34891900,676,676,676,676,0
|
|
20240603,135100,34891900,676,676,676,676,0
|
|
20240603,135000,34891900,676,676,676,676,2
|
|
20240603,134900,34890548,676,676,676,676,0
|
|
20240603,134800,34890548,676,676,676,676,0
|
|
20240603,134700,34890548,676,676,676,676,0
|
|
20240603,134600,34890548,676,676,676,676,30
|
|
20240603,134500,34870268,676,676,676,676,0
|
|
20240603,134400,34870268,676,676,676,676,0
|
|
20240603,134300,34870268,676,676,676,676,2
|
|
20240603,134200,34868916,676,676,676,676,0
|
|
20240603,134100,34868916,676,676,676,676,0
|
|
20240603,134000,34868916,676,676,676,676,0
|
|
20240603,133900,34868916,676,676,676,676,0
|
|
20240603,133800,34868916,676,676,676,676,0
|
|
20240603,133700,34868916,676,676,676,676,0
|
|
20240603,133600,34868916,676,676,676,676,0
|
|
20240603,133500,34868916,676,676,676,676,0
|
|
20240603,133400,34868916,676,676,676,676,0
|
|
20240603,133300,34868916,676,676,676,676,0
|
|
20240603,133200,34868916,676,676,676,676,86
|
|
20240603,133100,34810780,676,676,676,676,52
|
|
20240603,133000,34775628,676,676,676,676,217
|
|
20240603,132900,34628936,680,680,680,680,0
|
|
20240603,132800,34628936,680,680,680,680,0
|
|
20240603,132700,34628936,680,680,680,680,0
|
|
20240603,132600,34628936,680,680,680,680,1
|
|
20240603,132500,34628256,677,677,677,677,0
|
|
20240603,132400,34628256,677,677,677,677,0
|
|
20240603,132300,34628256,677,677,677,677,0
|
|
20240603,132200,34628256,677,677,677,677,0
|
|
20240603,132100,34628256,677,677,677,677,0
|
|
20240603,132000,34628256,677,677,677,677,0
|
|
20240603,131900,34628256,677,677,677,677,0
|
|
20240603,131800,34628256,677,677,677,677,0
|
|
20240603,131700,34628256,677,677,677,677,1
|
|
20240603,131600,34627579,678,678,678,678,0
|
|
20240603,131500,34627579,678,678,678,678,0
|
|
20240603,131400,34627579,678,678,678,678,10
|
|
20240603,131300,34620799,680,680,680,680,0
|
|
20240603,131200,34620799,680,680,680,680,0
|
|
20240603,131100,34620799,680,680,680,680,0
|
|
20240603,131000,34620799,680,680,680,680,0
|
|
20240603,130900,34620799,680,680,680,680,0
|
|
20240603,130800,34620799,680,680,680,680,0
|
|
20240603,130700,34620799,680,680,680,680,0
|
|
20240603,130600,34620799,680,680,680,680,0
|
|
20240603,130500,34620799,680,680,680,680,50
|
|
20240603,130400,34586799,675,675,675,675,0
|
|
20240603,130300,34586799,675,675,675,675,0
|
|
20240603,130200,34586799,675,675,675,675,0
|
|
20240603,130100,34586799,675,675,675,675,0
|
|
20240603,130000,34586799,675,675,675,675,0
|
|
20240603,125900,34586799,675,675,675,675,0
|
|
20240603,125800,34586799,675,675,675,675,420
|
|
20240603,125700,34303299,675,675,675,675,180
|
|
20240603,125600,34181799,675,675,675,675,0
|
|
20240603,125500,34181799,675,675,675,675,393
|
|
20240603,125400,33916524,675,675,675,675,0
|
|
20240603,125300,33916524,675,675,675,675,5
|
|
20240603,125200,33913149,675,676,676,675,10002
|
|
20240603,125100,27161798,679,679,679,679,0
|
|
20240603,125000,27161798,679,679,679,679,0
|
|
20240603,124900,27161798,679,679,679,679,0
|
|
20240603,124800,27161798,679,679,679,679,0
|
|
20240603,124700,27161798,679,679,679,679,79
|
|
20240603,124600,27108157,679,679,679,679,0
|
|
20240603,124500,27108157,679,679,679,679,0
|
|
20240603,124400,27108157,679,679,679,679,0
|
|
20240603,124300,27108157,679,679,679,679,1
|
|
20240603,124200,27107478,674,674,674,674,0
|
|
20240603,124100,27107478,674,675,675,674,10338
|
|
20240603,124000,20135676,675,675,675,675,0
|
|
20240603,123900,20135676,675,679,679,675,755
|
|
20240603,123800,19625116,679,679,679,679,0
|
|
20240603,123700,19625116,679,679,679,679,0
|
|
20240603,123600,19625116,679,679,679,679,0
|
|
20240603,123500,19625116,679,679,679,679,0
|
|
20240603,123400,19625116,679,679,679,679,0
|
|
20240603,123300,19625116,679,679,679,679,0
|
|
20240603,123200,19625116,679,679,679,679,0
|
|
20240603,123100,19625116,679,679,679,679,0
|
|
20240603,123000,19625116,679,679,679,679,0
|
|
20240603,122900,19625116,679,679,679,679,0
|
|
20240603,122800,19625116,679,679,679,679,0
|
|
20240603,122700,19625116,679,679,679,679,0
|
|
20240603,122600,19625116,679,679,679,679,0
|
|
20240603,122500,19625116,679,679,679,679,0
|
|
20240603,122400,19625116,679,679,679,679,0
|
|
20240603,122300,19625116,679,679,679,679,0
|
|
20240603,122200,19625116,679,679,679,679,0
|
|
20240603,122100,19625116,679,679,679,679,0
|
|
20240603,122000,19625116,679,679,679,679,152
|
|
20240603,121900,19521908,680,680,680,680,0
|
|
20240603,121800,19521908,680,680,680,680,0
|
|
20240603,121700,19521908,680,680,680,680,0
|
|
20240603,121600,19521908,680,680,680,680,0
|
|
20240603,121500,19521908,680,680,680,680,0
|
|
20240603,121400,19521908,680,680,680,680,0
|
|
20240603,121300,19521908,680,680,680,680,0
|
|
20240603,121200,19521908,680,680,680,680,0
|
|
20240603,121100,19521908,680,680,680,680,0
|
|
20240603,121000,19521908,680,680,680,680,0
|
|
20240603,120900,19521908,680,680,680,680,0
|
|
20240603,120800,19521908,680,680,680,680,0
|
|
20240603,120700,19521908,680,680,680,680,0
|
|
20240603,120600,19521908,680,680,680,680,0
|
|
20240603,120500,19521908,680,680,680,680,0
|
|
20240603,120400,19521908,680,680,680,680,0
|
|
20240603,120300,19521908,680,680,680,680,0
|
|
20240603,120200,19521908,680,680,680,680,0
|
|
20240603,120100,19521908,680,680,680,680,0
|
|
20240603,120000,19521908,680,680,680,680,0
|
|
20240603,115900,19521908,680,680,680,680,0
|
|
20240603,115800,19521908,680,680,680,680,0
|
|
20240603,115700,19521908,680,680,680,680,0
|
|
20240603,115600,19521908,680,680,680,680,1
|
|
20240603,115500,19521228,681,681,681,681,0
|
|
20240603,115400,19521228,681,681,681,681,0
|
|
20240603,115300,19521228,681,681,681,681,4221
|
|
20240603,115200,16646727,681,681,681,681,0
|
|
20240603,115100,16646727,681,681,681,681,0
|
|
20240603,115000,16646727,681,681,681,681,0
|
|
20240603,114900,16646727,681,681,681,681,1155
|
|
20240603,114800,15860172,681,681,681,681,0
|
|
20240603,114700,15860172,681,681,681,681,0
|
|
20240603,114600,15860172,681,681,681,681,0
|
|
20240603,114500,15860172,681,681,681,681,0
|
|
20240603,114400,15860172,681,681,681,681,0
|
|
20240603,114300,15860172,681,681,681,681,0
|
|
20240603,114200,15860172,681,681,681,681,0
|
|
20240603,114100,15860172,681,681,681,681,0
|
|
20240603,114000,15860172,681,681,681,681,0
|
|
20240603,113900,15860172,681,681,681,681,650
|
|
20240603,113800,15417522,681,681,681,681,100
|
|
20240603,113700,15349422,681,681,681,681,0
|
|
20240603,113600,15349422,681,681,681,681,0
|
|
20240603,113500,15349422,681,681,681,681,0
|
|
20240603,113400,15349422,681,681,681,681,0
|
|
20240603,113300,15349422,681,681,681,681,0
|
|
20240603,113200,15349422,681,681,681,681,1
|
|
20240603,113100,15348741,678,678,678,678,1058
|
|
20240603,113000,14631417,679,679,679,679,0
|
|
20240603,112900,14631417,679,681,681,679,3455
|
|
20240603,112800,12284589,681,681,681,681,0
|
|
20240603,112700,12284589,681,681,681,681,0
|
|
20240603,112600,12284589,681,681,681,681,0
|
|
20240603,112500,12284589,681,681,681,681,0
|
|
20240603,112400,12284589,681,681,681,681,1
|
|
20240603,112300,12283908,681,681,681,681,146
|
|
20240603,112200,12184482,681,681,681,681,0
|
|
20240603,112100,12184482,681,681,681,681,4
|
|
20240603,112000,12181758,681,681,681,681,0
|
|
20240603,111900,12181758,681,681,681,681,0
|
|
20240603,111800,12181758,681,681,681,681,0
|
|
20240603,111700,12181758,681,681,681,681,0
|
|
20240603,111600,12181758,681,681,681,681,0
|
|
20240603,111500,12181758,681,681,681,681,20
|
|
20240603,111400,12168138,681,681,681,681,80
|
|
20240603,111300,12113658,681,681,681,681,11
|
|
20240603,111200,12106167,679,679,679,679,0
|
|
20240603,111100,12106167,679,679,679,679,0
|
|
20240603,111000,12106167,679,679,679,679,567
|
|
20240603,110900,11721174,680,680,680,680,1275
|
|
20240603,110800,10854174,681,682,682,681,158
|
|
20240603,110700,10746559,681,681,681,681,0
|
|
20240603,110600,10746559,681,681,681,681,0
|
|
20240603,110500,10746559,681,681,681,681,0
|
|
20240603,110400,10746559,681,681,681,681,0
|
|
20240603,110300,10746559,681,681,681,681,0
|
|
20240603,110200,10746559,681,681,681,681,0
|
|
20240603,110100,10746559,681,681,681,681,0
|
|
20240603,110000,10746559,681,681,681,681,0
|
|
20240603,105900,10746559,681,681,681,681,0
|
|
20240603,105800,10746559,681,681,681,681,0
|
|
20240603,105700,10746559,681,681,681,681,0
|
|
20240603,105600,10746559,681,681,681,681,0
|
|
20240603,105500,10746559,681,681,681,681,0
|
|
20240603,105400,10746559,681,682,682,681,31
|
|
20240603,105300,10725447,681,681,681,681,0
|
|
20240603,105200,10725447,681,681,681,681,0
|
|
20240603,105100,10725447,681,681,681,681,0
|
|
20240603,105000,10725447,681,681,681,681,0
|
|
20240603,104900,10725447,681,681,681,681,0
|
|
20240603,104800,10725447,681,681,681,681,1
|
|
20240603,104700,10724766,684,684,684,684,200
|
|
20240603,104600,10587966,684,684,684,684,0
|
|
20240603,104500,10587966,684,684,684,684,0
|
|
20240603,104400,10587966,684,684,684,684,1
|
|
20240603,104300,10587282,684,680,684,680,19
|
|
20240603,104200,10574354,680,680,680,680,0
|
|
20240603,104100,10574354,680,680,680,680,0
|
|
20240603,104000,10574354,680,681,681,680,620
|
|
20240603,103900,10152753,680,680,680,680,0
|
|
20240603,103800,10152753,680,680,680,680,0
|
|
20240603,103700,10152753,680,680,680,680,0
|
|
20240603,103600,10152753,680,680,680,680,0
|
|
20240603,103500,10152753,680,680,680,680,0
|
|
20240603,103400,10152753,680,681,681,680,935
|
|
20240603,103300,9516952,680,682,682,680,1020
|
|
20240603,103200,8823031,687,687,687,687,0
|
|
20240603,103100,8823031,687,687,687,687,0
|
|
20240603,103000,8823031,687,687,687,687,2
|
|
20240603,102900,8821657,687,684,687,681,4605
|
|
20240603,102800,5681071,687,686,687,686,15
|
|
20240603,102700,5670776,687,687,687,687,10
|
|
20240603,102600,5663906,683,683,683,683,0
|
|
20240603,102500,5663906,683,683,683,683,0
|
|
20240603,102400,5663906,683,683,683,683,0
|
|
20240603,102300,5663906,683,683,683,683,0
|
|
20240603,102200,5663906,683,683,683,683,0
|
|
20240603,102100,5663906,683,685,685,683,288
|
|
20240603,102000,5467199,685,688,688,685,18
|
|
20240603,101900,5454850,688,688,688,688,0
|
|
20240603,101800,5454850,688,687,688,687,100
|
|
20240603,101700,5386090,684,684,684,684,0
|
|
20240603,101600,5386090,684,684,684,684,491
|
|
20240603,101500,5050246,684,684,684,684,3
|
|
20240603,101400,5048194,684,684,684,684,0
|
|
20240603,101300,5048194,684,684,684,684,0
|
|
20240603,101200,5048194,684,684,684,684,5
|
|
20240603,101100,5044774,683,683,683,683,1
|
|
20240603,101000,5044091,684,684,684,684,1
|
|
20240603,100900,5043407,684,684,684,684,0
|
|
20240603,100800,5043407,684,684,684,684,0
|
|
20240603,100700,5043407,684,684,684,684,330
|
|
20240603,100600,4817687,684,684,684,684,0
|
|
20240603,100500,4817687,684,684,684,684,0
|
|
20240603,100400,4817687,684,684,684,684,0
|
|
20240603,100300,4817687,684,684,684,684,7
|
|
20240603,100200,4812899,684,684,684,684,923
|
|
20240603,100100,4181567,684,684,684,684,0
|
|
20240603,100000,4181567,684,684,684,684,0
|
|
20240603,095900,4181567,684,684,684,684,0
|
|
20240603,095800,4181567,684,684,684,684,0
|
|
20240603,095700,4181567,684,684,684,684,50
|
|
20240603,095600,4147367,684,684,684,684,3
|
|
20240603,095500,4145315,684,684,684,684,1461
|
|
20240603,095400,3145991,684,684,684,684,0
|
|
20240603,095300,3145991,684,684,684,684,0
|
|
20240603,095200,3145991,684,684,684,684,0
|
|
20240603,095100,3145991,684,684,684,684,0
|
|
20240603,095000,3145991,684,684,684,684,1
|
|
20240603,094900,3145307,684,684,684,684,10
|
|
20240603,094800,3138467,684,684,684,684,0
|
|
20240603,094700,3138467,684,684,684,684,0
|
|
20240603,094600,3138467,684,684,684,684,0
|
|
20240603,094500,3138467,684,684,684,684,0
|
|
20240603,094400,3138467,684,684,684,684,0
|
|
20240603,094300,3138467,684,684,684,684,0
|
|
20240603,094200,3138467,684,684,684,684,0
|
|
20240603,094100,3138467,684,684,684,684,50
|
|
20240603,094000,3104267,684,684,684,684,0
|
|
20240603,093900,3104267,684,684,684,684,10
|
|
20240603,093800,3097427,684,684,684,684,1
|
|
20240603,093700,3096743,683,683,683,683,0
|
|
20240603,093600,3096743,683,683,683,683,0
|
|
20240603,093500,3096743,683,683,683,683,306
|
|
20240603,093400,2887745,684,684,684,684,0
|
|
20240603,093300,2887745,684,684,684,684,0
|
|
20240603,093200,2887745,684,684,684,684,7
|
|
20240603,093100,2882957,684,684,684,684,0
|
|
20240603,093000,2882957,684,684,684,684,0
|
|
20240603,092900,2882957,684,684,684,684,1
|
|
20240603,092800,2882273,684,684,684,684,0
|
|
20240603,092700,2882273,684,684,684,684,0
|
|
20240603,092600,2882273,684,684,684,684,0
|
|
20240603,092500,2882273,684,684,684,684,1204
|
|
20240603,092400,2058737,684,688,688,684,78
|
|
20240603,092300,2005297,683,683,683,683,0
|
|
20240603,092200,2005297,683,683,683,683,0
|
|
20240603,092100,2005297,683,683,683,683,0
|
|
20240603,092000,2005297,683,683,683,683,0
|
|
20240603,091900,2005297,683,683,683,683,0
|
|
20240603,091800,2005297,683,683,683,683,0
|
|
20240603,091700,2005297,683,683,683,683,0
|
|
20240603,091600,2005297,683,687,687,683,867
|
|
20240603,091500,1411338,687,687,687,687,30
|
|
20240603,091400,1390728,687,687,687,687,580
|
|
20240603,091300,992268,687,687,687,687,0
|
|
20240603,091200,992268,687,687,687,687,30
|
|
20240603,091100,971658,685,687,687,685,2
|
|
20240603,091000,970286,687,687,687,687,0
|
|
20240603,090900,970286,687,687,687,687,15
|
|
20240603,090800,959981,686,686,686,686,0
|
|
20240603,090700,959981,686,686,686,686,270
|
|
20240603,090600,774761,684,684,684,684,0
|
|
20240603,090500,774761,684,684,684,684,20
|
|
20240603,090400,761081,684,684,684,684,14
|
|
20240603,090300,751505,684,684,684,684,0
|
|
20240603,090200,751505,684,684,684,684,405
|
|
20240603,090100,474485,683,685,685,683,675
|
|
20240603,090000,13053,687,687,687,687,19
|