575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183200,106270207,481,481,481,481,4610
|
|
20240604,183100,106270207,481,481,481,481,0
|
|
20240604,183000,106270207,481,481,481,481,0
|
|
20240604,182900,106270207,481,481,481,481,0
|
|
20240604,182800,106270207,481,481,481,481,0
|
|
20240604,182700,106270207,481,481,481,481,0
|
|
20240604,182600,106270207,481,481,481,481,0
|
|
20240604,182500,106270207,481,481,481,481,0
|
|
20240604,182400,106270207,481,481,481,481,0
|
|
20240604,182300,106270207,481,481,481,481,0
|
|
20240604,182200,106270207,481,481,481,481,0
|
|
20240604,182100,106270207,481,481,481,481,0
|
|
20240604,182000,106270207,481,481,481,481,0
|
|
20240604,181900,106270207,481,481,481,481,0
|
|
20240604,181800,106270207,481,481,481,481,0
|
|
20240604,181700,106270207,481,481,481,481,0
|
|
20240604,181600,106270207,481,481,481,481,0
|
|
20240604,181500,106270207,481,481,481,481,0
|
|
20240604,181400,106270207,481,481,481,481,0
|
|
20240604,181300,106270207,481,481,481,481,0
|
|
20240604,181200,106270207,481,481,481,481,0
|
|
20240604,181100,106270207,481,481,481,481,0
|
|
20240604,181000,106270207,481,481,481,481,0
|
|
20240604,180900,106270207,481,481,481,481,0
|
|
20240604,180800,106270207,481,481,481,481,0
|
|
20240604,180700,106270207,481,481,481,481,0
|
|
20240604,180600,106270207,481,481,481,481,0
|
|
20240604,180500,106270207,481,481,481,481,0
|
|
20240604,180400,106270207,481,481,481,481,0
|
|
20240604,180300,106270207,481,481,481,481,0
|
|
20240604,180200,106270207,481,481,481,481,4610
|
|
20240604,180100,106270207,481,481,481,481,0
|
|
20240604,180000,106270207,481,481,481,481,0
|
|
20240604,175900,106270207,481,481,481,481,0
|
|
20240604,175800,106270207,481,481,481,481,0
|
|
20240604,175700,106270207,481,481,481,481,0
|
|
20240604,175600,106270207,481,481,481,481,0
|
|
20240604,175500,106270207,481,481,481,481,0
|
|
20240604,175400,106270207,481,481,481,481,0
|
|
20240604,175300,106270207,481,481,481,481,0
|
|
20240604,175200,106270207,481,481,481,481,0
|
|
20240604,175100,106270207,481,481,481,481,0
|
|
20240604,175000,106270207,481,481,481,481,0
|
|
20240604,174900,106270207,481,481,481,481,0
|
|
20240604,174800,106270207,481,481,481,481,0
|
|
20240604,174700,106270207,481,481,481,481,0
|
|
20240604,174600,106270207,481,481,481,481,0
|
|
20240604,174500,106270207,481,481,481,481,0
|
|
20240604,174400,106270207,481,481,481,481,0
|
|
20240604,174300,106270207,481,481,481,481,0
|
|
20240604,174200,106270207,481,481,481,481,0
|
|
20240604,174100,106270207,481,481,481,481,0
|
|
20240604,174000,106270207,481,481,481,481,0
|
|
20240604,173900,106270207,481,481,481,481,0
|
|
20240604,173800,106270207,481,481,481,481,0
|
|
20240604,173700,106270207,481,481,481,481,0
|
|
20240604,173600,106270207,481,481,481,481,0
|
|
20240604,173500,106270207,481,481,481,481,0
|
|
20240604,173400,106270207,481,481,481,481,0
|
|
20240604,173300,106270207,481,481,481,481,0
|
|
20240604,173200,106270207,481,481,481,481,4610
|
|
20240604,173100,106270207,481,481,481,481,0
|
|
20240604,173000,106270207,481,481,481,481,0
|
|
20240604,172900,106270207,481,481,481,481,0
|
|
20240604,172800,106270207,481,481,481,481,0
|
|
20240604,172700,106270207,481,481,481,481,0
|
|
20240604,172600,106270207,481,481,481,481,0
|
|
20240604,172500,106270207,481,481,481,481,0
|
|
20240604,172400,106270207,481,481,481,481,0
|
|
20240604,172300,106270207,481,481,481,481,0
|
|
20240604,172200,106270207,481,481,481,481,0
|
|
20240604,172100,106270207,481,481,481,481,0
|
|
20240604,172000,106270207,481,481,481,481,0
|
|
20240604,171900,106270207,481,481,481,481,0
|
|
20240604,171800,106270207,481,481,481,481,0
|
|
20240604,171700,106270207,481,481,481,481,0
|
|
20240604,171600,106270207,481,481,481,481,0
|
|
20240604,171500,106270207,481,481,481,481,0
|
|
20240604,171400,106270207,481,481,481,481,0
|
|
20240604,171300,106270207,481,481,481,481,0
|
|
20240604,171200,106270207,481,481,481,481,0
|
|
20240604,171100,106270207,481,481,481,481,0
|
|
20240604,171000,106270207,481,481,481,481,0
|
|
20240604,170900,106270207,481,481,481,481,0
|
|
20240604,170800,106270207,481,481,481,481,0
|
|
20240604,170700,106270207,481,481,481,481,0
|
|
20240604,170600,106270207,481,481,481,481,0
|
|
20240604,170500,106270207,481,481,481,481,0
|
|
20240604,170400,106270207,481,481,481,481,0
|
|
20240604,170300,106270207,481,481,481,481,0
|
|
20240604,170200,106270207,481,481,481,481,4610
|
|
20240604,170100,106270207,481,481,481,481,0
|
|
20240604,170000,106270207,481,481,481,481,0
|
|
20240604,165900,106270207,481,481,481,481,0
|
|
20240604,165800,106270207,481,481,481,481,0
|
|
20240604,165700,106270207,481,481,481,481,0
|
|
20240604,165600,106270207,481,481,481,481,0
|
|
20240604,165500,106270207,481,481,481,481,0
|
|
20240604,165400,106270207,481,481,481,481,0
|
|
20240604,165300,106270207,481,481,481,481,0
|
|
20240604,165200,106270207,481,481,481,481,0
|
|
20240604,165100,106270207,481,481,481,481,0
|
|
20240604,165000,106270207,481,481,481,481,0
|
|
20240604,164900,106270207,481,481,481,481,0
|
|
20240604,164800,106270207,481,481,481,481,0
|
|
20240604,164700,106270207,481,481,481,481,0
|
|
20240604,164600,106270207,481,481,481,481,0
|
|
20240604,164500,106270207,481,481,481,481,0
|
|
20240604,164400,106270207,481,481,481,481,0
|
|
20240604,164300,106270207,481,481,481,481,0
|
|
20240604,164200,106270207,481,481,481,481,0
|
|
20240604,164100,106270207,481,481,481,481,0
|
|
20240604,164000,106270207,481,481,481,481,0
|
|
20240604,163900,106270207,481,481,481,481,0
|
|
20240604,163800,106270207,481,481,481,481,0
|
|
20240604,163700,106270207,481,481,481,481,0
|
|
20240604,163600,106270207,481,481,481,481,0
|
|
20240604,163500,106270207,481,481,481,481,0
|
|
20240604,163400,106270207,481,481,481,481,0
|
|
20240604,163300,106270207,481,481,481,481,0
|
|
20240604,163200,106270207,481,481,481,481,4610
|
|
20240604,163100,106270207,481,481,481,481,0
|
|
20240604,163000,106270207,481,481,481,481,0
|
|
20240604,162900,106270207,481,481,481,481,0
|
|
20240604,162800,106270207,481,481,481,481,0
|
|
20240604,162700,106270207,481,481,481,481,0
|
|
20240604,162600,106270207,481,481,481,481,0
|
|
20240604,162500,106270207,481,481,481,481,0
|
|
20240604,162400,106270207,481,481,481,481,0
|
|
20240604,162300,106270207,481,481,481,481,0
|
|
20240604,162200,106270207,481,481,481,481,0
|
|
20240604,162100,106270207,481,481,481,481,0
|
|
20240604,162000,106270207,481,481,481,481,0
|
|
20240604,161900,106270207,481,481,481,481,0
|
|
20240604,161800,106270207,481,481,481,481,0
|
|
20240604,161700,106270207,481,481,481,481,0
|
|
20240604,161600,106270207,481,481,481,481,0
|
|
20240604,161500,106270207,481,481,481,481,0
|
|
20240604,161400,106270207,481,481,481,481,0
|
|
20240604,161300,106270207,481,481,481,481,0
|
|
20240604,161200,106270207,481,481,481,481,0
|
|
20240604,161100,106270207,481,481,481,481,0
|
|
20240604,161000,106270207,481,481,481,481,0
|
|
20240604,160900,106270207,481,481,481,481,0
|
|
20240604,160800,106270207,481,481,481,481,0
|
|
20240604,160700,106270207,481,481,481,481,0
|
|
20240604,160600,106270207,481,481,481,481,0
|
|
20240604,160500,106270207,481,481,481,481,0
|
|
20240604,160400,106270207,481,481,481,481,0
|
|
20240604,160300,106270207,481,481,481,481,0
|
|
20240604,160200,106270207,481,481,481,481,4610
|
|
20240604,160100,106270207,481,481,481,481,0
|
|
20240604,160000,106270207,481,481,481,481,0
|
|
20240604,155900,106270207,481,481,481,481,0
|
|
20240604,155800,106270207,481,481,481,481,0
|
|
20240604,155700,106270207,481,481,481,481,0
|
|
20240604,155600,106270207,481,481,481,481,0
|
|
20240604,155500,106270207,481,481,481,481,0
|
|
20240604,155400,106270207,481,481,481,481,0
|
|
20240604,155300,106270207,481,481,481,481,0
|
|
20240604,155200,106270207,481,481,481,481,0
|
|
20240604,155100,106270207,481,481,481,481,0
|
|
20240604,155000,106270207,481,481,481,481,0
|
|
20240604,154900,106270207,481,481,481,481,0
|
|
20240604,154800,106270207,481,481,481,481,0
|
|
20240604,154700,106270207,481,481,481,481,0
|
|
20240604,154600,106270207,481,481,481,481,0
|
|
20240604,154500,106270207,481,481,481,481,0
|
|
20240604,154400,106270207,481,481,481,481,0
|
|
20240604,154300,106270207,481,481,481,481,0
|
|
20240604,154200,106270207,481,481,481,481,0
|
|
20240604,154100,106270207,481,481,481,481,0
|
|
20240604,154000,106270207,481,481,481,481,0
|
|
20240604,153900,106270207,481,481,481,481,0
|
|
20240604,153800,106270207,481,481,481,481,0
|
|
20240604,153700,106270207,481,481,481,481,0
|
|
20240604,153600,106270207,481,481,481,481,0
|
|
20240604,153500,106270207,481,481,481,481,0
|
|
20240604,153400,106270207,481,481,481,481,0
|
|
20240604,153300,106270207,481,481,481,481,0
|
|
20240604,153200,106270207,481,481,481,481,4610
|
|
20240604,153100,106270207,481,481,481,481,0
|
|
20240604,153000,106270207,481,481,481,481,4610
|
|
20240604,152900,104052797,481,481,481,481,0
|
|
20240604,152800,104052797,481,481,481,481,0
|
|
20240604,152700,104052797,481,481,481,481,0
|
|
20240604,152600,104052797,481,481,481,481,0
|
|
20240604,152500,104052797,481,481,481,481,0
|
|
20240604,152400,104052797,481,481,481,481,0
|
|
20240604,152300,104052797,481,481,481,481,0
|
|
20240604,152200,104052797,481,481,481,481,0
|
|
20240604,152100,104052797,481,481,481,481,0
|
|
20240604,152000,104052797,481,481,481,481,0
|
|
20240604,151900,104052797,481,481,481,481,1501
|
|
20240604,151800,103330816,481,481,481,481,0
|
|
20240604,151700,103330816,481,479,481,479,6201
|
|
20240604,151600,100358821,479,480,480,479,658
|
|
20240604,151500,100043034,480,480,480,480,1
|
|
20240604,151400,100042554,480,480,480,480,3
|
|
20240604,151300,100041114,480,480,480,480,18
|
|
20240604,151200,100032474,481,481,481,481,0
|
|
20240604,151100,100032474,481,481,481,481,0
|
|
20240604,151000,100032474,481,481,481,481,1
|
|
20240604,150900,100031993,480,480,480,480,5
|
|
20240604,150800,100029593,481,480,481,480,817
|
|
20240604,150700,99637432,480,480,480,480,0
|
|
20240604,150600,99637432,480,480,480,480,0
|
|
20240604,150500,99637432,480,480,480,480,2
|
|
20240604,150400,99636472,479,479,479,479,0
|
|
20240604,150300,99636472,479,480,480,479,14807
|
|
20240604,150200,92533419,481,481,481,481,1002
|
|
20240604,150100,92051457,481,481,481,481,0
|
|
20240604,150000,92051457,481,480,481,480,392
|
|
20240604,145900,91863296,481,481,481,481,0
|
|
20240604,145800,91863296,481,481,481,481,104
|
|
20240604,145700,91813272,481,481,481,481,1
|
|
20240604,145600,91812791,480,480,480,480,0
|
|
20240604,145500,91812791,480,480,480,480,1
|
|
20240604,145400,91812311,481,481,481,481,0
|
|
20240604,145300,91812311,481,481,481,481,0
|
|
20240604,145200,91812311,481,481,481,481,2
|
|
20240604,145100,91811349,482,482,482,482,0
|
|
20240604,145000,91811349,482,482,482,482,1
|
|
20240604,144900,91810867,482,482,482,482,0
|
|
20240604,144800,91810867,482,482,482,482,13
|
|
20240604,144700,91804601,482,482,482,482,2
|
|
20240604,144600,91803637,482,482,482,482,6
|
|
20240604,144500,91800745,482,482,482,482,3
|
|
20240604,144400,91799299,482,482,482,482,0
|
|
20240604,144300,91799299,482,481,482,481,11
|
|
20240604,144200,91793998,480,480,480,480,0
|
|
20240604,144100,91793998,480,480,480,480,124
|
|
20240604,144000,91734478,481,481,481,481,0
|
|
20240604,143900,91734478,481,481,481,481,222
|
|
20240604,143800,91627696,481,481,481,481,0
|
|
20240604,143700,91627696,481,481,481,481,15
|
|
20240604,143600,91620481,481,481,481,481,200
|
|
20240604,143500,91524281,480,480,480,480,0
|
|
20240604,143400,91524281,480,480,480,480,0
|
|
20240604,143300,91524281,480,480,480,480,500
|
|
20240604,143200,91284281,481,481,481,481,233
|
|
20240604,143100,91172208,481,481,481,481,0
|
|
20240604,143000,91172208,481,481,481,481,0
|
|
20240604,142900,91172208,481,481,481,481,10
|
|
20240604,142800,91167398,481,481,481,481,11
|
|
20240604,142700,91162107,481,481,481,481,0
|
|
20240604,142600,91162107,481,481,481,481,0
|
|
20240604,142500,91162107,481,481,481,481,0
|
|
20240604,142400,91162107,481,481,481,481,1
|
|
20240604,142300,91161626,481,481,481,481,2
|
|
20240604,142200,91160664,481,481,481,481,1
|
|
20240604,142100,91160183,481,481,481,481,0
|
|
20240604,142000,91160183,481,481,481,481,4
|
|
20240604,141900,91158259,481,481,481,481,1
|
|
20240604,141800,91157778,481,481,481,481,0
|
|
20240604,141700,91157778,481,481,481,481,0
|
|
20240604,141600,91157778,481,481,481,481,2
|
|
20240604,141500,91156816,481,481,481,481,0
|
|
20240604,141400,91156816,481,481,481,481,100
|
|
20240604,141300,91108716,480,480,480,480,0
|
|
20240604,141200,91108716,480,480,480,480,0
|
|
20240604,141100,91108716,480,480,480,480,0
|
|
20240604,141000,91108716,480,480,480,480,0
|
|
20240604,140900,91108716,480,480,480,480,0
|
|
20240604,140800,91108716,480,480,480,480,124
|
|
20240604,140700,91049196,481,481,481,481,0
|
|
20240604,140600,91049196,481,481,481,481,4
|
|
20240604,140500,91047272,481,481,481,481,0
|
|
20240604,140400,91047272,481,481,481,481,0
|
|
20240604,140300,91047272,481,481,481,481,0
|
|
20240604,140200,91047272,481,481,481,481,3
|
|
20240604,140100,91045829,481,481,481,481,0
|
|
20240604,140000,91045829,481,481,481,481,0
|
|
20240604,135900,91045829,481,481,481,481,12
|
|
20240604,135800,91040057,481,481,481,481,0
|
|
20240604,135700,91040057,481,481,481,481,2
|
|
20240604,135600,91039095,481,481,481,481,2
|
|
20240604,135500,91038133,481,481,481,481,1
|
|
20240604,135400,91037652,480,480,480,480,0
|
|
20240604,135300,91037652,480,480,480,480,800
|
|
20240604,135200,90653652,481,481,481,481,10
|
|
20240604,135100,90648842,481,481,481,481,2
|
|
20240604,135000,90647880,481,481,481,481,0
|
|
20240604,134900,90647880,481,481,481,481,2515
|
|
20240604,134800,89438165,481,481,481,481,0
|
|
20240604,134700,89438165,481,481,481,481,1
|
|
20240604,134600,89437684,480,480,480,480,511
|
|
20240604,134500,89192404,481,481,481,481,0
|
|
20240604,134400,89192404,481,481,481,481,0
|
|
20240604,134300,89192404,481,481,481,481,300
|
|
20240604,134200,89048104,481,481,481,481,0
|
|
20240604,134100,89048104,481,481,481,481,3
|
|
20240604,134000,89046661,481,481,481,481,0
|
|
20240604,133900,89046661,481,481,481,481,23
|
|
20240604,133800,89035598,480,480,480,480,500
|
|
20240604,133700,88795598,480,480,480,480,0
|
|
20240604,133600,88795598,480,480,480,480,0
|
|
20240604,133500,88795598,480,481,481,480,134
|
|
20240604,133400,88731268,481,481,481,481,0
|
|
20240604,133300,88731268,481,481,481,481,0
|
|
20240604,133200,88731268,481,481,481,481,0
|
|
20240604,133100,88731268,481,481,481,481,3
|
|
20240604,133000,88729825,481,481,481,481,5
|
|
20240604,132900,88727420,481,481,481,481,0
|
|
20240604,132800,88727420,481,481,481,481,600
|
|
20240604,132700,88438820,481,481,481,481,350
|
|
20240604,132600,88270470,481,481,481,481,200
|
|
20240604,132500,88174270,481,481,481,481,1
|
|
20240604,132400,88173789,480,480,480,480,0
|
|
20240604,132300,88173789,480,480,480,480,10
|
|
20240604,132200,88168989,480,480,480,480,267
|
|
20240604,132100,88040829,481,480,481,480,3112
|
|
20240604,132000,86547068,480,480,480,480,21
|
|
20240604,131900,86536988,479,479,479,479,329
|
|
20240604,131800,86379397,479,479,479,479,55
|
|
20240604,131700,86353052,479,479,479,479,0
|
|
20240604,131600,86353052,479,479,479,479,0
|
|
20240604,131500,86353052,479,479,479,479,0
|
|
20240604,131400,86353052,479,480,480,479,3267
|
|
20240604,131300,84785102,479,479,479,479,48
|
|
20240604,131200,84762110,480,482,482,478,49389
|
|
20240604,131100,61096667,482,482,482,482,0
|
|
20240604,131000,61096667,482,482,482,482,0
|
|
20240604,130900,61096667,482,482,482,482,0
|
|
20240604,130800,61096667,482,482,482,481,43
|
|
20240604,130700,61075946,481,481,481,481,0
|
|
20240604,130600,61075946,481,481,481,481,1040
|
|
20240604,130500,60575706,483,483,483,483,0
|
|
20240604,130400,60575706,483,483,483,483,0
|
|
20240604,130300,60575706,483,483,483,483,0
|
|
20240604,130200,60575706,483,481,483,481,224
|
|
20240604,130100,60467762,483,483,483,483,207
|
|
20240604,130000,60367781,483,483,483,483,0
|
|
20240604,125900,60367781,483,483,483,483,0
|
|
20240604,125800,60367781,483,483,483,483,0
|
|
20240604,125700,60367781,483,483,483,483,35
|
|
20240604,125600,60350876,483,483,483,483,0
|
|
20240604,125500,60350876,483,483,483,483,0
|
|
20240604,125400,60350876,483,483,483,483,20
|
|
20240604,125300,60341216,483,483,483,483,0
|
|
20240604,125200,60341216,483,483,483,483,0
|
|
20240604,125100,60341216,483,483,483,483,0
|
|
20240604,125000,60341216,483,483,483,483,0
|
|
20240604,124900,60341216,483,483,483,483,0
|
|
20240604,124800,60341216,483,483,483,483,0
|
|
20240604,124700,60341216,483,483,483,483,1
|
|
20240604,124600,60340733,482,482,482,482,2
|
|
20240604,124500,60339769,482,482,482,482,0
|
|
20240604,124400,60339769,482,482,482,482,49
|
|
20240604,124300,60316151,482,483,483,480,6350
|
|
20240604,124200,57265690,483,483,483,483,10
|
|
20240604,124100,57260860,483,483,483,483,0
|
|
20240604,124000,57260860,483,483,483,483,200
|
|
20240604,123900,57164260,483,483,483,483,0
|
|
20240604,123800,57164260,483,483,483,483,0
|
|
20240604,123700,57164260,483,483,483,483,0
|
|
20240604,123600,57164260,483,483,483,483,0
|
|
20240604,123500,57164260,483,483,483,483,0
|
|
20240604,123400,57164260,483,483,483,483,0
|
|
20240604,123300,57164260,483,483,483,483,0
|
|
20240604,123200,57164260,483,483,483,483,290
|
|
20240604,123100,57024190,483,483,483,483,0
|
|
20240604,123000,57024190,483,483,483,483,1
|
|
20240604,122900,57023707,481,481,481,481,125
|
|
20240604,122800,56963582,483,483,483,483,0
|
|
20240604,122700,56963582,483,483,483,483,0
|
|
20240604,122600,56963582,483,483,483,483,0
|
|
20240604,122500,56963582,483,483,483,483,0
|
|
20240604,122400,56963582,483,483,483,483,0
|
|
20240604,122300,56963582,483,483,483,483,0
|
|
20240604,122200,56963582,483,483,483,483,0
|
|
20240604,122100,56963582,483,483,483,483,0
|
|
20240604,122000,56963582,483,483,483,483,0
|
|
20240604,121900,56963582,483,481,483,481,66
|
|
20240604,121800,56931834,483,483,483,483,0
|
|
20240604,121700,56931834,483,483,483,483,0
|
|
20240604,121600,56931834,483,483,483,483,0
|
|
20240604,121500,56931834,483,483,483,483,0
|
|
20240604,121400,56931834,483,483,483,483,0
|
|
20240604,121300,56931834,483,483,483,483,100
|
|
20240604,121200,56883534,483,483,483,483,0
|
|
20240604,121100,56883534,483,483,483,483,0
|
|
20240604,121000,56883534,483,483,483,483,0
|
|
20240604,120900,56883534,483,483,483,483,0
|
|
20240604,120800,56883534,483,483,483,483,1
|
|
20240604,120700,56883051,483,483,483,483,401
|
|
20240604,120600,56689368,483,483,483,483,0
|
|
20240604,120500,56689368,483,483,483,483,0
|
|
20240604,120400,56689368,483,483,483,483,0
|
|
20240604,120300,56689368,483,483,483,483,0
|
|
20240604,120200,56689368,483,483,483,483,1
|
|
20240604,120100,56688885,483,483,483,483,0
|
|
20240604,120000,56688885,483,482,483,482,73
|
|
20240604,115900,56653698,481,481,481,481,0
|
|
20240604,115800,56653698,481,481,481,481,5
|
|
20240604,115700,56651293,481,481,481,481,3
|
|
20240604,115600,56649850,481,480,481,480,128
|
|
20240604,115500,56588407,483,483,483,483,0
|
|
20240604,115400,56588407,483,483,483,483,0
|
|
20240604,115300,56588407,483,481,483,481,6
|
|
20240604,115200,56585519,480,481,481,480,5600
|
|
20240604,115100,53897419,481,481,481,481,0
|
|
20240604,115000,53897419,481,481,481,481,150
|
|
20240604,114900,53825269,481,481,481,481,25
|
|
20240604,114800,53813244,482,482,482,482,1
|
|
20240604,114700,53812762,480,480,480,480,0
|
|
20240604,114600,53812762,480,480,480,480,0
|
|
20240604,114500,53812762,480,480,480,480,0
|
|
20240604,114400,53812762,480,480,480,480,0
|
|
20240604,114300,53812762,480,481,481,480,857
|
|
20240604,114200,53401257,481,481,481,481,32
|
|
20240604,114100,53385865,482,482,482,482,0
|
|
20240604,114000,53385865,482,482,482,482,0
|
|
20240604,113900,53385865,482,482,482,482,22
|
|
20240604,113800,53375261,483,483,483,483,0
|
|
20240604,113700,53375261,483,483,483,483,0
|
|
20240604,113600,53375261,483,483,483,483,0
|
|
20240604,113500,53375261,483,483,483,483,0
|
|
20240604,113400,53375261,483,483,483,483,35
|
|
20240604,113300,53358356,483,483,483,483,0
|
|
20240604,113200,53358356,483,483,483,483,680
|
|
20240604,113100,53029916,483,483,483,483,200
|
|
20240604,113000,52933316,483,483,483,483,0
|
|
20240604,112900,52933316,483,483,483,483,0
|
|
20240604,112800,52933316,483,483,483,483,0
|
|
20240604,112700,52933316,483,483,483,483,0
|
|
20240604,112600,52933316,483,482,483,482,201
|
|
20240604,112500,52836234,482,482,482,482,0
|
|
20240604,112400,52836234,482,482,482,482,1
|
|
20240604,112300,52835752,481,480,481,480,2488
|
|
20240604,112200,51639149,481,481,481,480,2689
|
|
20240604,112100,50346608,484,484,484,484,0
|
|
20240604,112000,50346608,484,484,484,484,0
|
|
20240604,111900,50346608,484,482,484,481,5012
|
|
20240604,111800,47931780,484,483,484,483,3
|
|
20240604,111700,47930330,484,484,484,484,0
|
|
20240604,111600,47930330,484,484,484,484,0
|
|
20240604,111500,47930330,484,484,484,484,0
|
|
20240604,111400,47930330,484,484,484,484,0
|
|
20240604,111300,47930330,484,484,484,484,2
|
|
20240604,111200,47929362,482,482,482,482,150
|
|
20240604,111100,47857062,483,483,483,483,0
|
|
20240604,111000,47857062,483,483,483,483,10
|
|
20240604,110900,47852232,484,484,484,484,0
|
|
20240604,110800,47852232,484,484,484,484,0
|
|
20240604,110700,47852232,484,484,484,484,0
|
|
20240604,110600,47852232,484,484,484,484,4
|
|
20240604,110500,47850296,484,484,484,484,0
|
|
20240604,110400,47850296,484,484,484,484,0
|
|
20240604,110300,47850296,484,484,484,484,0
|
|
20240604,110200,47850296,484,484,484,484,0
|
|
20240604,110100,47850296,484,484,484,484,0
|
|
20240604,110000,47850296,484,484,484,484,0
|
|
20240604,105900,47850296,484,484,484,484,0
|
|
20240604,105800,47850296,484,484,484,484,0
|
|
20240604,105700,47850296,484,484,484,484,0
|
|
20240604,105600,47850296,484,484,484,484,0
|
|
20240604,105500,47850296,484,484,484,484,21
|
|
20240604,105400,47840132,484,484,484,484,106
|
|
20240604,105300,47788828,483,483,483,483,2
|
|
20240604,105200,47787862,482,482,482,482,0
|
|
20240604,105100,47787862,482,482,482,482,0
|
|
20240604,105000,47787862,482,483,483,482,125
|
|
20240604,104900,47727511,484,483,484,483,2
|
|
20240604,104800,47726544,484,484,484,484,0
|
|
20240604,104700,47726544,484,484,484,484,0
|
|
20240604,104600,47726544,484,484,484,484,0
|
|
20240604,104500,47726544,484,484,484,484,0
|
|
20240604,104400,47726544,484,484,484,484,30
|
|
20240604,104300,47712024,483,483,483,483,501
|
|
20240604,104200,47470041,483,483,484,483,102
|
|
20240604,104100,47420701,483,483,483,483,0
|
|
20240604,104000,47420701,483,483,483,483,0
|
|
20240604,103900,47420701,483,483,483,483,18
|
|
20240604,103800,47412007,483,483,483,483,0
|
|
20240604,103700,47412007,483,483,483,483,5
|
|
20240604,103600,47409592,483,483,483,483,0
|
|
20240604,103500,47409592,483,483,483,483,3
|
|
20240604,103400,47408143,483,483,483,483,1
|
|
20240604,103300,47407660,483,483,483,483,1
|
|
20240604,103200,47407177,482,482,482,482,0
|
|
20240604,103100,47407177,482,482,482,482,21
|
|
20240604,103000,47397055,484,484,484,484,0
|
|
20240604,102900,47397055,484,484,484,484,200
|
|
20240604,102800,47300255,484,483,484,483,71
|
|
20240604,102700,47265894,484,484,484,484,0
|
|
20240604,102600,47265894,484,484,484,484,0
|
|
20240604,102500,47265894,484,484,484,484,0
|
|
20240604,102400,47265894,484,483,484,483,532
|
|
20240604,102300,47008868,484,483,484,483,451
|
|
20240604,102200,46791034,483,483,483,483,125
|
|
20240604,102100,46730659,483,483,483,483,187
|
|
20240604,102000,46640338,483,483,483,483,0
|
|
20240604,101900,46640338,483,483,483,483,0
|
|
20240604,101800,46640338,483,483,483,483,0
|
|
20240604,101700,46640338,483,483,483,483,125
|
|
20240604,101600,46579963,483,483,483,483,200
|
|
20240604,101500,46483363,483,483,483,483,151
|
|
20240604,101400,46410430,484,482,484,482,14167
|
|
20240604,101300,39581932,482,482,482,482,0
|
|
20240604,101200,39581932,482,482,482,482,300
|
|
20240604,101100,39437332,482,482,482,482,15
|
|
20240604,101000,39430102,482,482,482,482,0
|
|
20240604,100900,39430102,482,482,482,482,0
|
|
20240604,100800,39430102,482,481,482,481,191
|
|
20240604,100700,39338230,482,482,482,482,0
|
|
20240604,100600,39338230,482,482,482,482,0
|
|
20240604,100500,39338230,482,482,482,482,9
|
|
20240604,100400,39333892,482,482,482,482,2
|
|
20240604,100300,39332928,482,482,482,480,66086
|
|
20240604,100200,7545430,483,483,483,483,4173
|
|
20240604,100100,5529871,485,485,485,485,7
|
|
20240604,100000,5526476,485,484,485,484,106
|
|
20240604,095900,5475170,484,484,484,484,13
|
|
20240604,095800,5468878,483,483,483,483,0
|
|
20240604,095700,5468878,483,483,483,483,0
|
|
20240604,095600,5468878,483,483,483,483,15
|
|
20240604,095500,5461633,484,484,484,484,0
|
|
20240604,095400,5461633,484,484,484,484,0
|
|
20240604,095300,5461633,484,484,484,484,0
|
|
20240604,095200,5461633,484,484,484,484,9
|
|
20240604,095100,5457277,484,484,484,484,0
|
|
20240604,095000,5457277,484,484,484,484,526
|
|
20240604,094900,5202693,484,484,484,484,133
|
|
20240604,094800,5138321,484,484,484,484,0
|
|
20240604,094700,5138321,484,484,484,484,14
|
|
20240604,094600,5131545,483,483,483,483,0
|
|
20240604,094500,5131545,483,483,483,483,0
|
|
20240604,094400,5131545,483,483,483,483,127
|
|
20240604,094300,5070204,484,484,484,484,0
|
|
20240604,094200,5070204,484,484,484,484,0
|
|
20240604,094100,5070204,484,484,484,484,1
|
|
20240604,094000,5069720,484,484,484,484,1
|
|
20240604,093900,5069236,484,484,484,484,5
|
|
20240604,093800,5066816,484,484,484,484,0
|
|
20240604,093700,5066816,484,484,484,484,4
|
|
20240604,093600,5064880,484,484,484,484,6
|
|
20240604,093500,5061976,484,484,484,484,4
|
|
20240604,093400,5060040,482,482,482,482,0
|
|
20240604,093300,5060040,482,482,482,482,0
|
|
20240604,093200,5060040,482,482,482,482,0
|
|
20240604,093100,5060040,482,482,482,482,0
|
|
20240604,093000,5060040,482,483,483,482,5092
|
|
20240604,092900,2605642,483,483,483,483,0
|
|
20240604,092800,2605642,483,484,484,483,1386
|
|
20240604,092700,1936113,485,485,485,485,0
|
|
20240604,092600,1936113,485,485,485,485,0
|
|
20240604,092500,1936113,485,485,485,485,5
|
|
20240604,092400,1933688,485,485,485,485,1
|
|
20240604,092300,1933203,485,485,485,485,0
|
|
20240604,092200,1933203,485,485,485,485,0
|
|
20240604,092100,1933203,485,485,485,485,1
|
|
20240604,092000,1932718,485,485,485,485,0
|
|
20240604,091900,1932718,485,485,485,485,0
|
|
20240604,091800,1932718,485,485,485,485,1
|
|
20240604,091700,1932233,483,483,483,483,100
|
|
20240604,091600,1883933,485,485,485,485,0
|
|
20240604,091500,1883933,485,485,485,485,0
|
|
20240604,091400,1883933,485,485,485,485,0
|
|
20240604,091300,1883933,485,485,485,485,1
|
|
20240604,091200,1883448,483,483,483,483,0
|
|
20240604,091100,1883448,483,483,483,483,311
|
|
20240604,091000,1733235,486,486,486,486,0
|
|
20240604,090900,1733235,486,486,486,486,358
|
|
20240604,090800,1559247,486,486,486,486,0
|
|
20240604,090700,1559247,486,486,486,486,5
|
|
20240604,090600,1556817,486,485,486,485,19
|
|
20240604,090500,1547601,483,483,483,483,20
|
|
20240604,090400,1537941,487,487,487,487,0
|
|
20240604,090300,1537941,487,487,487,487,0
|
|
20240604,090200,1537941,487,487,487,487,0
|
|
20240604,090100,1537941,487,485,488,485,275
|
|
20240604,090000,1404520,481,481,481,481,2920
|