794 lines
34 KiB
CSV
794 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,221100,44857232,368,368,368,368,7701
|
|
20240524,221000,44857232,368,368,368,368,0
|
|
20240524,220900,44857232,368,368,368,368,0
|
|
20240524,220800,44857232,368,368,368,368,0
|
|
20240524,220700,44857232,368,368,368,368,0
|
|
20240524,220600,44857232,368,368,368,368,0
|
|
20240524,220500,44857232,368,368,368,368,0
|
|
20240524,220400,44857232,368,368,368,368,0
|
|
20240524,220300,44857232,368,368,368,368,0
|
|
20240524,220200,44857232,368,368,368,368,0
|
|
20240524,220100,44857232,368,368,368,368,0
|
|
20240524,220000,44857232,368,368,368,368,0
|
|
20240524,215900,44857232,368,368,368,368,0
|
|
20240524,215800,44857232,368,368,368,368,0
|
|
20240524,215700,44857232,368,368,368,368,0
|
|
20240524,215600,44857232,368,368,368,368,0
|
|
20240524,215500,44857232,368,368,368,368,0
|
|
20240524,215400,44857232,368,368,368,368,0
|
|
20240524,215300,44857232,368,368,368,368,0
|
|
20240524,215200,44857232,368,368,368,368,0
|
|
20240524,215100,44857232,368,368,368,368,0
|
|
20240524,215000,44857232,368,368,368,368,0
|
|
20240524,214900,44857232,368,368,368,368,0
|
|
20240524,214800,44857232,368,368,368,368,0
|
|
20240524,214700,44857232,368,368,368,368,0
|
|
20240524,214600,44857232,368,368,368,368,0
|
|
20240524,214500,44857232,368,368,368,368,0
|
|
20240524,214400,44857232,368,368,368,368,0
|
|
20240524,214300,44857232,368,368,368,368,0
|
|
20240524,214200,44857232,368,368,368,368,0
|
|
20240524,214100,44857232,368,368,368,368,7701
|
|
20240524,214000,44857232,368,368,368,368,0
|
|
20240524,213900,44857232,368,368,368,368,0
|
|
20240524,213800,44857232,368,368,368,368,0
|
|
20240524,213700,44857232,368,368,368,368,0
|
|
20240524,213600,44857232,368,368,368,368,0
|
|
20240524,213500,44857232,368,368,368,368,0
|
|
20240524,213400,44857232,368,368,368,368,0
|
|
20240524,213300,44857232,368,368,368,368,0
|
|
20240524,213200,44857232,368,368,368,368,0
|
|
20240524,213100,44857232,368,368,368,368,0
|
|
20240524,213000,44857232,368,368,368,368,0
|
|
20240524,212900,44857232,368,368,368,368,0
|
|
20240524,212800,44857232,368,368,368,368,0
|
|
20240524,212700,44857232,368,368,368,368,0
|
|
20240524,212600,44857232,368,368,368,368,0
|
|
20240524,212500,44857232,368,368,368,368,0
|
|
20240524,212400,44857232,368,368,368,368,0
|
|
20240524,212300,44857232,368,368,368,368,0
|
|
20240524,212200,44857232,368,368,368,368,0
|
|
20240524,212100,44857232,368,368,368,368,0
|
|
20240524,212000,44857232,368,368,368,368,0
|
|
20240524,211900,44857232,368,368,368,368,0
|
|
20240524,211800,44857232,368,368,368,368,0
|
|
20240524,211700,44857232,368,368,368,368,0
|
|
20240524,211600,44857232,368,368,368,368,0
|
|
20240524,211500,44857232,368,368,368,368,0
|
|
20240524,211400,44857232,368,368,368,368,0
|
|
20240524,211300,44857232,368,368,368,368,0
|
|
20240524,211200,44857232,368,368,368,368,0
|
|
20240524,211100,44857232,368,368,368,368,7701
|
|
20240524,211000,44857232,368,368,368,368,0
|
|
20240524,210900,44857232,368,368,368,368,0
|
|
20240524,210800,44857232,368,368,368,368,0
|
|
20240524,210700,44857232,368,368,368,368,0
|
|
20240524,210600,44857232,368,368,368,368,0
|
|
20240524,210500,44857232,368,368,368,368,0
|
|
20240524,210400,44857232,368,368,368,368,0
|
|
20240524,210300,44857232,368,368,368,368,0
|
|
20240524,210200,44857232,368,368,368,368,0
|
|
20240524,210100,44857232,368,368,368,368,0
|
|
20240524,210000,44857232,368,368,368,368,0
|
|
20240524,205900,44857232,368,368,368,368,0
|
|
20240524,205800,44857232,368,368,368,368,0
|
|
20240524,205700,44857232,368,368,368,368,0
|
|
20240524,205600,44857232,368,368,368,368,0
|
|
20240524,205500,44857232,368,368,368,368,0
|
|
20240524,205400,44857232,368,368,368,368,0
|
|
20240524,205300,44857232,368,368,368,368,0
|
|
20240524,205200,44857232,368,368,368,368,0
|
|
20240524,205100,44857232,368,368,368,368,0
|
|
20240524,205000,44857232,368,368,368,368,0
|
|
20240524,204900,44857232,368,368,368,368,0
|
|
20240524,204800,44857232,368,368,368,368,0
|
|
20240524,204700,44857232,368,368,368,368,0
|
|
20240524,204600,44857232,368,368,368,368,0
|
|
20240524,204500,44857232,368,368,368,368,0
|
|
20240524,204400,44857232,368,368,368,368,0
|
|
20240524,204300,44857232,368,368,368,368,0
|
|
20240524,204200,44857232,368,368,368,368,0
|
|
20240524,204100,44857232,368,368,368,368,7701
|
|
20240524,204000,44857232,368,368,368,368,0
|
|
20240524,203900,44857232,368,368,368,368,0
|
|
20240524,203800,44857232,368,368,368,368,0
|
|
20240524,203700,44857232,368,368,368,368,0
|
|
20240524,203600,44857232,368,368,368,368,0
|
|
20240524,203500,44857232,368,368,368,368,0
|
|
20240524,203400,44857232,368,368,368,368,0
|
|
20240524,203300,44857232,368,368,368,368,0
|
|
20240524,203200,44857232,368,368,368,368,0
|
|
20240524,203100,44857232,368,368,368,368,0
|
|
20240524,203000,44857232,368,368,368,368,0
|
|
20240524,202900,44857232,368,368,368,368,0
|
|
20240524,202800,44857232,368,368,368,368,0
|
|
20240524,202700,44857232,368,368,368,368,0
|
|
20240524,202600,44857232,368,368,368,368,0
|
|
20240524,202500,44857232,368,368,368,368,0
|
|
20240524,202400,44857232,368,368,368,368,0
|
|
20240524,202300,44857232,368,368,368,368,0
|
|
20240524,202200,44857232,368,368,368,368,0
|
|
20240524,202100,44857232,368,368,368,368,0
|
|
20240524,202000,44857232,368,368,368,368,0
|
|
20240524,201900,44857232,368,368,368,368,0
|
|
20240524,201800,44857232,368,368,368,368,0
|
|
20240524,201700,44857232,368,368,368,368,0
|
|
20240524,201600,44857232,368,368,368,368,0
|
|
20240524,201500,44857232,368,368,368,368,0
|
|
20240524,201400,44857232,368,368,368,368,0
|
|
20240524,201300,44857232,368,368,368,368,0
|
|
20240524,201200,44857232,368,368,368,368,0
|
|
20240524,201100,44857232,368,368,368,368,7701
|
|
20240524,201000,44857232,368,368,368,368,0
|
|
20240524,200900,44857232,368,368,368,368,0
|
|
20240524,200800,44857232,368,368,368,368,0
|
|
20240524,200700,44857232,368,368,368,368,0
|
|
20240524,200600,44857232,368,368,368,368,0
|
|
20240524,200500,44857232,368,368,368,368,0
|
|
20240524,200400,44857232,368,368,368,368,0
|
|
20240524,200300,44857232,368,368,368,368,0
|
|
20240524,200200,44857232,368,368,368,368,0
|
|
20240524,200100,44857232,368,368,368,368,0
|
|
20240524,200000,44857232,368,368,368,368,0
|
|
20240524,195900,44857232,368,368,368,368,0
|
|
20240524,195800,44857232,368,368,368,368,0
|
|
20240524,195700,44857232,368,368,368,368,0
|
|
20240524,195600,44857232,368,368,368,368,0
|
|
20240524,195500,44857232,368,368,368,368,0
|
|
20240524,195400,44857232,368,368,368,368,0
|
|
20240524,195300,44857232,368,368,368,368,0
|
|
20240524,195200,44857232,368,368,368,368,0
|
|
20240524,195100,44857232,368,368,368,368,0
|
|
20240524,195000,44857232,368,368,368,368,0
|
|
20240524,194900,44857232,368,368,368,368,0
|
|
20240524,194800,44857232,368,368,368,368,0
|
|
20240524,194700,44857232,368,368,368,368,0
|
|
20240524,194600,44857232,368,368,368,368,0
|
|
20240524,194500,44857232,368,368,368,368,0
|
|
20240524,194400,44857232,368,368,368,368,0
|
|
20240524,194300,44857232,368,368,368,368,0
|
|
20240524,194200,44857232,368,368,368,368,0
|
|
20240524,194100,44857232,368,368,368,368,7701
|
|
20240524,194000,44857232,368,368,368,368,0
|
|
20240524,193900,44857232,368,368,368,368,0
|
|
20240524,193800,44857232,368,368,368,368,0
|
|
20240524,193700,44857232,368,368,368,368,0
|
|
20240524,193600,44857232,368,368,368,368,0
|
|
20240524,193500,44857232,368,368,368,368,0
|
|
20240524,193400,44857232,368,368,368,368,0
|
|
20240524,193300,44857232,368,368,368,368,0
|
|
20240524,193200,44857232,368,368,368,368,0
|
|
20240524,193100,44857232,368,368,368,368,0
|
|
20240524,193000,44857232,368,368,368,368,0
|
|
20240524,192900,44857232,368,368,368,368,0
|
|
20240524,192800,44857232,368,368,368,368,0
|
|
20240524,192700,44857232,368,368,368,368,0
|
|
20240524,192600,44857232,368,368,368,368,0
|
|
20240524,192500,44857232,368,368,368,368,0
|
|
20240524,192400,44857232,368,368,368,368,0
|
|
20240524,192300,44857232,368,368,368,368,0
|
|
20240524,192200,44857232,368,368,368,368,0
|
|
20240524,192100,44857232,368,368,368,368,0
|
|
20240524,192000,44857232,368,368,368,368,0
|
|
20240524,191900,44857232,368,368,368,368,0
|
|
20240524,191800,44857232,368,368,368,368,0
|
|
20240524,191700,44857232,368,368,368,368,0
|
|
20240524,191600,44857232,368,368,368,368,0
|
|
20240524,191500,44857232,368,368,368,368,0
|
|
20240524,191400,44857232,368,368,368,368,0
|
|
20240524,191300,44857232,368,368,368,368,0
|
|
20240524,191200,44857232,368,368,368,368,0
|
|
20240524,191100,44857232,368,368,368,368,7701
|
|
20240524,191000,44857232,368,368,368,368,0
|
|
20240524,190900,44857232,368,368,368,368,0
|
|
20240524,190800,44857232,368,368,368,368,0
|
|
20240524,190700,44857232,368,368,368,368,0
|
|
20240524,190600,44857232,368,368,368,368,0
|
|
20240524,190500,44857232,368,368,368,368,0
|
|
20240524,190400,44857232,368,368,368,368,0
|
|
20240524,190300,44857232,368,368,368,368,0
|
|
20240524,190200,44857232,368,368,368,368,0
|
|
20240524,190100,44857232,368,368,368,368,0
|
|
20240524,190000,44857232,368,368,368,368,0
|
|
20240524,185900,44857232,368,368,368,368,0
|
|
20240524,185800,44857232,368,368,368,368,0
|
|
20240524,185700,44857232,368,368,368,368,0
|
|
20240524,185600,44857232,368,368,368,368,0
|
|
20240524,185500,44857232,368,368,368,368,0
|
|
20240524,185400,44857232,368,368,368,368,0
|
|
20240524,185300,44857232,368,368,368,368,0
|
|
20240524,185200,44857232,368,368,368,368,0
|
|
20240524,185100,44857232,368,368,368,368,0
|
|
20240524,185000,44857232,368,368,368,368,0
|
|
20240524,184900,44857232,368,368,368,368,0
|
|
20240524,184800,44857232,368,368,368,368,0
|
|
20240524,184700,44857232,368,368,368,368,0
|
|
20240524,184600,44857232,368,368,368,368,0
|
|
20240524,184500,44857232,368,368,368,368,0
|
|
20240524,184400,44857232,368,368,368,368,0
|
|
20240524,184300,44857232,368,368,368,368,0
|
|
20240524,184200,44857232,368,368,368,368,0
|
|
20240524,184100,44857232,368,368,368,368,7701
|
|
20240524,184000,44857232,368,368,368,368,0
|
|
20240524,183900,44857232,368,368,368,368,0
|
|
20240524,183800,44857232,368,368,368,368,0
|
|
20240524,183700,44857232,368,368,368,368,0
|
|
20240524,183600,44857232,368,368,368,368,0
|
|
20240524,183500,44857232,368,368,368,368,0
|
|
20240524,183400,44857232,368,368,368,368,0
|
|
20240524,183300,44857232,368,368,368,368,0
|
|
20240524,183200,44857232,368,368,368,368,0
|
|
20240524,183100,44857232,368,368,368,368,0
|
|
20240524,183000,44857232,368,368,368,368,0
|
|
20240524,182900,44857232,368,368,368,368,0
|
|
20240524,182800,44857232,368,368,368,368,0
|
|
20240524,182700,44857232,368,368,368,368,0
|
|
20240524,182600,44857232,368,368,368,368,0
|
|
20240524,182500,44857232,368,368,368,368,0
|
|
20240524,182400,44857232,368,368,368,368,0
|
|
20240524,182300,44857232,368,368,368,368,0
|
|
20240524,182200,44857232,368,368,368,368,0
|
|
20240524,182100,44857232,368,368,368,368,0
|
|
20240524,182000,44857232,368,368,368,368,0
|
|
20240524,181900,44857232,368,368,368,368,0
|
|
20240524,181800,44857232,368,368,368,368,0
|
|
20240524,181700,44857232,368,368,368,368,0
|
|
20240524,181600,44857232,368,368,368,368,0
|
|
20240524,181500,44857232,368,368,368,368,0
|
|
20240524,181400,44857232,368,368,368,368,0
|
|
20240524,181300,44857232,368,368,368,368,0
|
|
20240524,181200,44857232,368,368,368,368,0
|
|
20240524,181100,44857232,368,368,368,368,7701
|
|
20240524,181000,44857232,368,368,368,368,0
|
|
20240524,180900,44857232,368,368,368,368,0
|
|
20240524,180800,44857232,368,368,368,368,0
|
|
20240524,180700,44857232,368,368,368,368,0
|
|
20240524,180600,44857232,368,368,368,368,0
|
|
20240524,180500,44857232,368,368,368,368,0
|
|
20240524,180400,44857232,368,368,368,368,0
|
|
20240524,180300,44857232,368,368,368,368,0
|
|
20240524,180200,44857232,368,368,368,368,0
|
|
20240524,180100,44857232,368,368,368,368,0
|
|
20240524,180000,44857232,368,368,368,368,0
|
|
20240524,175900,44857232,368,368,368,368,0
|
|
20240524,175800,44857232,368,368,368,368,0
|
|
20240524,175700,44857232,368,368,368,368,0
|
|
20240524,175600,44857232,368,368,368,368,0
|
|
20240524,175500,44857232,368,368,368,368,0
|
|
20240524,175400,44857232,368,368,368,368,0
|
|
20240524,175300,44857232,368,368,368,368,0
|
|
20240524,175200,44857232,368,368,368,368,0
|
|
20240524,175100,44857232,368,368,368,368,0
|
|
20240524,175000,44857232,368,368,368,368,0
|
|
20240524,174900,44857232,368,368,368,368,0
|
|
20240524,174800,44857232,368,368,368,368,0
|
|
20240524,174700,44857232,368,368,368,368,0
|
|
20240524,174600,44857232,368,368,368,368,0
|
|
20240524,174500,44857232,368,368,368,368,0
|
|
20240524,174400,44857232,368,368,368,368,0
|
|
20240524,174300,44857232,368,368,368,368,0
|
|
20240524,174200,44857232,368,368,368,368,0
|
|
20240524,174100,44857232,368,368,368,368,7701
|
|
20240524,174000,44857232,368,368,368,368,0
|
|
20240524,173900,44857232,368,368,368,368,0
|
|
20240524,173800,44857232,368,368,368,368,0
|
|
20240524,173700,44857232,368,368,368,368,0
|
|
20240524,173600,44857232,368,368,368,368,0
|
|
20240524,173500,44857232,368,368,368,368,0
|
|
20240524,173400,44857232,368,368,368,368,0
|
|
20240524,173300,44857232,368,368,368,368,0
|
|
20240524,173200,44857232,368,368,368,368,0
|
|
20240524,173100,44857232,368,368,368,368,0
|
|
20240524,173000,44857232,368,368,368,368,0
|
|
20240524,172900,44857232,368,368,368,368,0
|
|
20240524,172800,44857232,368,368,368,368,0
|
|
20240524,172700,44857232,368,368,368,368,0
|
|
20240524,172600,44857232,368,368,368,368,0
|
|
20240524,172500,44857232,368,368,368,368,0
|
|
20240524,172400,44857232,368,368,368,368,0
|
|
20240524,172300,44857232,368,368,368,368,0
|
|
20240524,172200,44857232,368,368,368,368,0
|
|
20240524,172100,44857232,368,368,368,368,0
|
|
20240524,172000,44857232,368,368,368,368,0
|
|
20240524,171900,44857232,368,368,368,368,0
|
|
20240524,171800,44857232,368,368,368,368,0
|
|
20240524,171700,44857232,368,368,368,368,0
|
|
20240524,171600,44857232,368,368,368,368,0
|
|
20240524,171500,44857232,368,368,368,368,0
|
|
20240524,171400,44857232,368,368,368,368,0
|
|
20240524,171300,44857232,368,368,368,368,0
|
|
20240524,171200,44857232,368,368,368,368,0
|
|
20240524,171100,44857232,368,368,368,368,7701
|
|
20240524,171000,44857232,368,368,368,368,0
|
|
20240524,170900,44857232,368,368,368,368,0
|
|
20240524,170800,44857232,368,368,368,368,0
|
|
20240524,170700,44857232,368,368,368,368,0
|
|
20240524,170600,44857232,368,368,368,368,0
|
|
20240524,170500,44857232,368,368,368,368,0
|
|
20240524,170400,44857232,368,368,368,368,0
|
|
20240524,170300,44857232,368,368,368,368,0
|
|
20240524,170200,44857232,368,368,368,368,0
|
|
20240524,170100,44857232,368,368,368,368,0
|
|
20240524,170000,44857232,368,368,368,368,0
|
|
20240524,165900,44857232,368,368,368,368,0
|
|
20240524,165800,44857232,368,368,368,368,0
|
|
20240524,165700,44857232,368,368,368,368,0
|
|
20240524,165600,44857232,368,368,368,368,0
|
|
20240524,165500,44857232,368,368,368,368,0
|
|
20240524,165400,44857232,368,368,368,368,0
|
|
20240524,165300,44857232,368,368,368,368,0
|
|
20240524,165200,44857232,368,368,368,368,0
|
|
20240524,165100,44857232,368,368,368,368,0
|
|
20240524,165000,44857232,368,368,368,368,0
|
|
20240524,164900,44857232,368,368,368,368,0
|
|
20240524,164800,44857232,368,368,368,368,0
|
|
20240524,164700,44857232,368,368,368,368,0
|
|
20240524,164600,44857232,368,368,368,368,0
|
|
20240524,164500,44857232,368,368,368,368,0
|
|
20240524,164400,44857232,368,368,368,368,0
|
|
20240524,164300,44857232,368,368,368,368,0
|
|
20240524,164200,44857232,368,368,368,368,0
|
|
20240524,164100,44857232,368,368,368,368,7701
|
|
20240524,164000,44857232,368,368,368,368,0
|
|
20240524,163900,44857232,368,368,368,368,0
|
|
20240524,163800,44857232,368,368,368,368,0
|
|
20240524,163700,44857232,368,368,368,368,0
|
|
20240524,163600,44857232,368,368,368,368,0
|
|
20240524,163500,44857232,368,368,368,368,0
|
|
20240524,163400,44857232,368,368,368,368,0
|
|
20240524,163300,44857232,368,368,368,368,0
|
|
20240524,163200,44857232,368,368,368,368,0
|
|
20240524,163100,44857232,368,368,368,368,0
|
|
20240524,163000,44857232,368,368,368,368,0
|
|
20240524,162900,44857232,368,368,368,368,0
|
|
20240524,162800,44857232,368,368,368,368,0
|
|
20240524,162700,44857232,368,368,368,368,0
|
|
20240524,162600,44857232,368,368,368,368,0
|
|
20240524,162500,44857232,368,368,368,368,0
|
|
20240524,162400,44857232,368,368,368,368,0
|
|
20240524,162300,44857232,368,368,368,368,0
|
|
20240524,162200,44857232,368,368,368,368,0
|
|
20240524,162100,44857232,368,368,368,368,0
|
|
20240524,162000,44857232,368,368,368,368,0
|
|
20240524,161900,44857232,368,368,368,368,0
|
|
20240524,161800,44857232,368,368,368,368,0
|
|
20240524,161700,44857232,368,368,368,368,0
|
|
20240524,161600,44857232,368,368,368,368,0
|
|
20240524,161500,44857232,368,368,368,368,0
|
|
20240524,161400,44857232,368,368,368,368,0
|
|
20240524,161300,44857232,368,368,368,368,0
|
|
20240524,161200,44857232,368,368,368,368,0
|
|
20240524,161100,44857232,368,368,368,368,7701
|
|
20240524,161000,44857232,368,368,368,368,0
|
|
20240524,160900,44857232,368,368,368,368,0
|
|
20240524,160800,44857232,368,368,368,368,0
|
|
20240524,160700,44857232,368,368,368,368,0
|
|
20240524,160600,44857232,368,368,368,368,0
|
|
20240524,160500,44857232,368,368,368,368,0
|
|
20240524,160400,44857232,368,368,368,368,0
|
|
20240524,160300,44857232,368,368,368,368,0
|
|
20240524,160200,44857232,368,368,368,368,0
|
|
20240524,160100,44857232,368,368,368,368,0
|
|
20240524,160000,44857232,368,368,368,368,0
|
|
20240524,155900,44857232,368,368,368,368,0
|
|
20240524,155800,44857232,368,368,368,368,0
|
|
20240524,155700,44857232,368,368,368,368,0
|
|
20240524,155600,44857232,368,368,368,368,0
|
|
20240524,155500,44857232,368,368,368,368,0
|
|
20240524,155400,44857232,368,368,368,368,0
|
|
20240524,155300,44857232,368,368,368,368,0
|
|
20240524,155200,44857232,368,368,368,368,0
|
|
20240524,155100,44857232,368,368,368,368,0
|
|
20240524,155000,44857232,368,368,368,368,0
|
|
20240524,154900,44857232,368,368,368,368,0
|
|
20240524,154800,44857232,368,368,368,368,0
|
|
20240524,154700,44857232,368,368,368,368,0
|
|
20240524,154600,44857232,368,368,368,368,0
|
|
20240524,154500,44857232,368,368,368,368,0
|
|
20240524,154400,44857232,368,368,368,368,0
|
|
20240524,154300,44857232,368,368,368,368,0
|
|
20240524,154200,44857232,368,368,368,368,0
|
|
20240524,154100,44857232,368,368,368,368,7701
|
|
20240524,154000,44857232,368,368,368,368,0
|
|
20240524,153900,44857232,368,368,368,368,0
|
|
20240524,153800,44857232,368,368,368,368,0
|
|
20240524,153700,44857232,368,368,368,368,0
|
|
20240524,153600,44857232,368,368,368,368,0
|
|
20240524,153500,44857232,368,368,368,368,0
|
|
20240524,153400,44857232,368,368,368,368,0
|
|
20240524,153300,44857232,368,368,368,368,0
|
|
20240524,153200,44857232,368,368,368,368,0
|
|
20240524,153100,44857232,368,368,368,368,0
|
|
20240524,153000,44857232,368,368,368,368,7701
|
|
20240524,152900,42023264,368,368,368,368,0
|
|
20240524,152800,42023264,368,368,368,368,0
|
|
20240524,152700,42023264,368,368,368,368,0
|
|
20240524,152600,42023264,368,368,368,368,0
|
|
20240524,152500,42023264,368,368,368,368,0
|
|
20240524,152400,42023264,368,368,368,368,0
|
|
20240524,152300,42023264,368,368,368,368,0
|
|
20240524,152200,42023264,368,368,368,368,0
|
|
20240524,152100,42023264,368,368,368,368,0
|
|
20240524,152000,42023264,368,368,368,368,0
|
|
20240524,151900,42023264,368,368,368,368,0
|
|
20240524,151800,42023264,368,368,368,368,0
|
|
20240524,151700,42023264,368,368,368,368,0
|
|
20240524,151600,42023264,368,368,368,368,89
|
|
20240524,151500,41990512,368,368,368,368,0
|
|
20240524,151400,41990512,368,368,368,368,0
|
|
20240524,151300,41990512,368,368,368,368,0
|
|
20240524,151200,41990512,368,368,368,368,0
|
|
20240524,151100,41990512,368,368,368,368,0
|
|
20240524,151000,41990512,368,368,368,368,0
|
|
20240524,150900,41990512,368,368,368,368,100
|
|
20240524,150800,41953712,368,368,368,368,0
|
|
20240524,150700,41953712,368,368,368,368,101
|
|
20240524,150600,41916544,367,367,367,367,0
|
|
20240524,150500,41916544,367,368,368,367,146
|
|
20240524,150400,41862936,368,368,368,368,0
|
|
20240524,150300,41862936,368,368,368,368,0
|
|
20240524,150200,41862936,368,368,368,368,0
|
|
20240524,150100,41862936,368,368,368,368,10
|
|
20240524,150000,41859256,368,368,368,368,8
|
|
20240524,145900,41856312,368,368,368,368,0
|
|
20240524,145800,41856312,368,368,368,368,0
|
|
20240524,145700,41856312,368,368,368,368,1700
|
|
20240524,145600,41230712,368,368,368,368,0
|
|
20240524,145500,41230712,368,368,368,368,34
|
|
20240524,145400,41218200,368,368,368,368,430
|
|
20240524,145300,41059960,368,368,368,368,248
|
|
20240524,145200,40968696,368,368,368,368,0
|
|
20240524,145100,40968696,368,368,368,368,0
|
|
20240524,145000,40968696,368,368,368,368,2053
|
|
20240524,144900,40213192,368,368,368,368,0
|
|
20240524,144800,40213192,368,368,368,368,0
|
|
20240524,144700,40213192,368,367,368,367,1813
|
|
20240524,144600,39547771,367,367,367,367,0
|
|
20240524,144500,39547771,367,368,368,367,10471
|
|
20240524,144400,35703454,369,369,369,369,0
|
|
20240524,144300,35703454,369,369,369,369,0
|
|
20240524,144200,35703454,369,369,369,369,0
|
|
20240524,144100,35703454,369,369,369,369,0
|
|
20240524,144000,35703454,369,369,369,369,0
|
|
20240524,143900,35703454,369,369,369,369,62
|
|
20240524,143800,35680576,369,369,369,369,44
|
|
20240524,143700,35664340,369,369,369,369,0
|
|
20240524,143600,35664340,369,369,369,369,0
|
|
20240524,143500,35664340,369,369,369,369,0
|
|
20240524,143400,35664340,369,369,369,369,0
|
|
20240524,143300,35664340,369,369,369,369,0
|
|
20240524,143200,35664340,369,369,369,369,0
|
|
20240524,143100,35664340,369,369,369,369,0
|
|
20240524,143000,35664340,369,369,369,369,0
|
|
20240524,142900,35664340,369,369,369,369,0
|
|
20240524,142800,35664340,369,369,369,369,0
|
|
20240524,142700,35664340,369,369,369,369,0
|
|
20240524,142600,35664340,369,369,369,369,0
|
|
20240524,142500,35664340,369,369,369,369,0
|
|
20240524,142400,35664340,369,369,369,369,0
|
|
20240524,142300,35664340,369,369,369,369,0
|
|
20240524,142200,35664340,369,369,369,369,568
|
|
20240524,142100,35454748,370,370,370,370,0
|
|
20240524,142000,35454748,370,370,370,370,0
|
|
20240524,141900,35454748,370,370,370,370,0
|
|
20240524,141800,35454748,370,370,370,370,0
|
|
20240524,141700,35454748,370,370,370,370,100
|
|
20240524,141600,35417748,370,370,370,370,0
|
|
20240524,141500,35417748,370,370,370,370,0
|
|
20240524,141400,35417748,370,370,370,370,0
|
|
20240524,141300,35417748,370,370,370,370,0
|
|
20240524,141200,35417748,370,370,370,370,0
|
|
20240524,141100,35417748,370,370,370,370,700
|
|
20240524,141000,35158748,370,369,370,369,430
|
|
20240524,140900,34999778,369,369,369,369,0
|
|
20240524,140800,34999778,369,369,369,369,100
|
|
20240524,140700,34962878,370,370,370,370,200
|
|
20240524,140600,34888878,370,370,370,370,0
|
|
20240524,140500,34888878,370,370,370,370,0
|
|
20240524,140400,34888878,370,370,370,370,10
|
|
20240524,140300,34885178,370,370,370,370,0
|
|
20240524,140200,34885178,370,370,370,370,26
|
|
20240524,140100,34875558,369,369,369,369,0
|
|
20240524,140000,34875558,369,369,369,369,0
|
|
20240524,135900,34875558,369,369,369,369,0
|
|
20240524,135800,34875558,369,369,369,369,0
|
|
20240524,135700,34875558,369,369,369,369,0
|
|
20240524,135600,34875558,369,369,369,369,200
|
|
20240524,135500,34801758,370,370,370,370,0
|
|
20240524,135400,34801758,370,370,370,370,200
|
|
20240524,135300,34727758,369,369,369,369,186
|
|
20240524,135200,34659124,369,369,369,369,0
|
|
20240524,135100,34659124,369,369,369,369,0
|
|
20240524,135000,34659124,369,369,369,369,0
|
|
20240524,134900,34659124,369,369,369,369,600
|
|
20240524,134800,34437724,368,368,368,368,0
|
|
20240524,134700,34437724,368,368,368,368,0
|
|
20240524,134600,34437724,368,368,368,368,0
|
|
20240524,134500,34437724,368,368,368,368,0
|
|
20240524,134400,34437724,368,368,368,368,1
|
|
20240524,134300,34437356,369,369,369,369,0
|
|
20240524,134200,34437356,369,369,369,369,3
|
|
20240524,134100,34436249,369,369,369,369,465
|
|
20240524,134000,34264664,369,369,369,369,20
|
|
20240524,133900,34257284,369,369,369,369,0
|
|
20240524,133800,34257284,369,369,369,369,1
|
|
20240524,133700,34256915,368,368,368,368,1
|
|
20240524,133600,34256547,369,369,369,369,0
|
|
20240524,133500,34256547,369,369,369,369,0
|
|
20240524,133400,34256547,369,369,369,369,0
|
|
20240524,133300,34256547,369,369,369,369,0
|
|
20240524,133200,34256547,369,369,369,369,0
|
|
20240524,133100,34256547,369,369,369,369,0
|
|
20240524,133000,34256547,369,369,369,369,0
|
|
20240524,132900,34256547,369,369,369,369,0
|
|
20240524,132800,34256547,369,369,369,369,0
|
|
20240524,132700,34256547,369,369,369,369,10
|
|
20240524,132600,34252857,369,369,369,369,0
|
|
20240524,132500,34252857,369,369,369,369,0
|
|
20240524,132400,34252857,369,369,369,369,0
|
|
20240524,132300,34252857,369,369,369,369,0
|
|
20240524,132200,34252857,369,369,369,369,0
|
|
20240524,132100,34252857,369,369,369,369,0
|
|
20240524,132000,34252857,369,369,369,369,0
|
|
20240524,131900,34252857,369,369,369,369,0
|
|
20240524,131800,34252857,369,369,369,369,372
|
|
20240524,131700,34115589,370,370,370,370,0
|
|
20240524,131600,34115589,370,370,370,370,0
|
|
20240524,131500,34115589,370,370,370,370,0
|
|
20240524,131400,34115589,370,370,370,370,0
|
|
20240524,131300,34115589,370,370,370,370,101
|
|
20240524,131200,34078219,369,369,369,369,166
|
|
20240524,131100,34016965,369,369,369,369,0
|
|
20240524,131000,34016965,369,369,369,369,0
|
|
20240524,130900,34016965,369,369,369,369,230
|
|
20240524,130800,33932095,369,369,369,369,500
|
|
20240524,130700,33747595,369,369,369,369,4002
|
|
20240524,130600,32270857,369,369,369,369,0
|
|
20240524,130500,32270857,369,369,369,369,0
|
|
20240524,130400,32270857,369,369,369,369,0
|
|
20240524,130300,32270857,369,369,369,369,0
|
|
20240524,130200,32270857,369,369,369,369,0
|
|
20240524,130100,32270857,369,369,369,369,1
|
|
20240524,130000,32270488,368,368,368,368,0
|
|
20240524,125900,32270488,368,368,368,368,1
|
|
20240524,125800,32270120,368,368,368,368,0
|
|
20240524,125700,32270120,368,368,368,368,1015
|
|
20240524,125600,31896600,368,368,368,368,0
|
|
20240524,125500,31896600,368,368,368,368,0
|
|
20240524,125400,31896600,368,368,368,368,0
|
|
20240524,125300,31896600,368,368,368,368,500
|
|
20240524,125200,31712600,368,368,368,368,54
|
|
20240524,125100,31692728,369,369,369,369,0
|
|
20240524,125000,31692728,369,369,369,369,32
|
|
20240524,124900,31680920,369,369,369,369,92
|
|
20240524,124800,31646972,368,368,368,368,0
|
|
20240524,124700,31646972,368,368,368,368,0
|
|
20240524,124600,31646972,368,368,368,368,0
|
|
20240524,124500,31646972,368,368,368,368,0
|
|
20240524,124400,31646972,368,368,368,368,0
|
|
20240524,124300,31646972,368,368,368,368,0
|
|
20240524,124200,31646972,368,368,368,368,0
|
|
20240524,124100,31646972,368,368,368,368,500
|
|
20240524,124000,31462972,369,369,369,369,0
|
|
20240524,123900,31462972,369,369,369,369,10
|
|
20240524,123800,31459282,369,369,369,369,3
|
|
20240524,123700,31458175,369,369,369,369,0
|
|
20240524,123600,31458175,369,369,369,369,0
|
|
20240524,123500,31458175,369,369,369,369,0
|
|
20240524,123400,31458175,369,369,369,369,23
|
|
20240524,123300,31449688,369,369,369,369,0
|
|
20240524,123200,31449688,369,369,369,369,0
|
|
20240524,123100,31449688,369,369,369,369,100
|
|
20240524,123000,31412788,369,369,369,369,2
|
|
20240524,122900,31412050,369,369,369,369,0
|
|
20240524,122800,31412050,369,369,369,369,0
|
|
20240524,122700,31412050,369,369,369,369,1131
|
|
20240524,122600,30994711,368,368,368,368,0
|
|
20240524,122500,30994711,368,368,368,368,0
|
|
20240524,122400,30994711,368,368,368,368,1903
|
|
20240524,122300,30294407,368,368,368,368,0
|
|
20240524,122200,30294407,368,368,368,368,1746
|
|
20240524,122100,29651879,367,367,367,367,2
|
|
20240524,122000,29651145,368,368,368,368,1877
|
|
20240524,121900,28960409,369,369,369,369,0
|
|
20240524,121800,28960409,369,369,369,369,0
|
|
20240524,121700,28960409,369,369,369,369,300
|
|
20240524,121600,28849709,369,369,369,369,0
|
|
20240524,121500,28849709,369,369,369,369,0
|
|
20240524,121400,28849709,369,369,369,369,24
|
|
20240524,121300,28840853,369,369,369,369,0
|
|
20240524,121200,28840853,369,369,369,369,0
|
|
20240524,121100,28840853,369,369,369,369,0
|
|
20240524,121000,28840853,369,369,369,369,0
|
|
20240524,120900,28840853,369,369,369,369,10
|
|
20240524,120800,28837163,369,369,369,369,44
|
|
20240524,120700,28820927,369,369,369,369,0
|
|
20240524,120600,28820927,369,369,369,369,100
|
|
20240524,120500,28784027,369,369,369,369,144
|
|
20240524,120400,28730891,369,368,369,368,11
|
|
20240524,120300,28726842,368,368,368,368,0
|
|
20240524,120200,28726842,368,368,368,368,0
|
|
20240524,120100,28726842,368,368,368,368,0
|
|
20240524,120000,28726842,368,368,368,368,0
|
|
20240524,115900,28726842,368,368,368,368,0
|
|
20240524,115800,28726842,368,368,368,368,0
|
|
20240524,115700,28726842,368,368,368,368,150
|
|
20240524,115600,28671642,368,368,368,368,0
|
|
20240524,115500,28671642,368,368,368,368,0
|
|
20240524,115400,28671642,368,368,368,368,0
|
|
20240524,115300,28671642,368,368,368,368,0
|
|
20240524,115200,28671642,368,368,368,368,499
|
|
20240524,115100,28488010,368,368,368,368,489
|
|
20240524,115000,28308058,368,368,368,368,253
|
|
20240524,114900,28214954,368,368,368,368,200
|
|
20240524,114800,28141354,368,368,368,368,3559
|
|
20240524,114700,26831642,369,369,369,369,0
|
|
20240524,114600,26831642,369,369,369,369,200
|
|
20240524,114500,26757842,369,370,370,369,311
|
|
20240524,114400,26643073,370,370,370,370,0
|
|
20240524,114300,26643073,370,370,370,370,0
|
|
20240524,114200,26643073,370,370,370,370,360
|
|
20240524,114100,26509873,370,370,370,370,0
|
|
20240524,114000,26509873,370,370,370,370,0
|
|
20240524,113900,26509873,370,370,370,370,0
|
|
20240524,113800,26509873,370,370,370,370,0
|
|
20240524,113700,26509873,370,370,370,370,1
|
|
20240524,113600,26509503,370,370,370,370,0
|
|
20240524,113500,26509503,370,370,370,370,0
|
|
20240524,113400,26509503,370,370,370,370,0
|
|
20240524,113300,26509503,370,370,370,370,0
|
|
20240524,113200,26509503,370,370,370,370,0
|
|
20240524,113100,26509503,370,370,370,370,0
|
|
20240524,113000,26509503,370,370,370,370,0
|
|
20240524,112900,26509503,370,370,370,370,30
|
|
20240524,112800,26498403,369,369,369,369,0
|
|
20240524,112700,26498403,369,369,369,369,0
|
|
20240524,112600,26498403,369,369,369,369,0
|
|
20240524,112500,26498403,369,369,369,369,1
|
|
20240524,112400,26498034,369,369,369,369,0
|
|
20240524,112300,26498034,369,369,369,369,0
|
|
20240524,112200,26498034,369,369,369,369,0
|
|
20240524,112100,26498034,369,369,369,369,0
|
|
20240524,112000,26498034,369,369,369,369,0
|
|
20240524,111900,26498034,369,369,369,369,500
|
|
20240524,111800,26313534,368,368,368,368,0
|
|
20240524,111700,26313534,368,368,368,368,0
|
|
20240524,111600,26313534,368,368,368,368,0
|
|
20240524,111500,26313534,368,368,368,368,0
|
|
20240524,111400,26313534,368,368,368,368,0
|
|
20240524,111300,26313534,368,368,368,368,0
|
|
20240524,111200,26313534,368,369,369,368,2200
|
|
20240524,111100,25503884,369,369,369,369,800
|
|
20240524,111000,25208684,368,368,368,368,0
|
|
20240524,110900,25208684,368,368,368,368,2028
|
|
20240524,110800,24462380,369,369,369,369,500
|
|
20240524,110700,24277880,369,369,369,369,13
|
|
20240524,110600,24273083,369,369,369,369,2
|
|
20240524,110500,24272345,369,369,369,369,0
|
|
20240524,110400,24272345,369,369,369,369,271
|
|
20240524,110300,24172346,368,368,368,368,0
|
|
20240524,110200,24172346,368,368,368,368,0
|
|
20240524,110100,24172346,368,368,368,368,0
|
|
20240524,110000,24172346,368,368,368,368,0
|
|
20240524,105900,24172346,368,368,368,368,0
|
|
20240524,105800,24172346,368,368,368,368,320
|
|
20240524,105700,24054586,368,368,368,368,1
|
|
20240524,105600,24054218,369,369,369,369,0
|
|
20240524,105500,24054218,369,369,369,369,0
|
|
20240524,105400,24054218,369,369,369,369,0
|
|
20240524,105300,24054218,369,369,369,369,0
|
|
20240524,105200,24054218,369,369,369,369,0
|
|
20240524,105100,24054218,369,369,369,369,0
|
|
20240524,105000,24054218,369,369,369,369,0
|
|
20240524,104900,24054218,369,369,369,369,100
|
|
20240524,104800,24017318,369,369,369,369,0
|
|
20240524,104700,24017318,369,369,369,369,0
|
|
20240524,104600,24017318,369,369,369,369,0
|
|
20240524,104500,24017318,369,369,369,369,0
|
|
20240524,104400,24017318,369,369,369,369,0
|
|
20240524,104300,24017318,369,369,369,369,1
|
|
20240524,104200,24016949,368,368,368,368,0
|
|
20240524,104100,24016949,368,368,368,368,0
|
|
20240524,104000,24016949,368,368,368,368,0
|
|
20240524,103900,24016949,368,368,368,368,0
|
|
20240524,103800,24016949,368,368,368,368,0
|
|
20240524,103700,24016949,368,368,368,368,0
|
|
20240524,103600,24016949,368,369,369,368,5000
|
|
20240524,103500,22175558,370,370,370,370,1
|
|
20240524,103400,22175188,370,370,370,370,0
|
|
20240524,103300,22175188,370,370,370,370,2
|
|
20240524,103200,22174448,369,369,369,369,4
|
|
20240524,103100,22172972,369,369,369,369,0
|
|
20240524,103000,22172972,369,369,369,369,0
|
|
20240524,102900,22172972,369,369,369,369,0
|
|
20240524,102800,22172972,369,369,369,369,0
|
|
20240524,102700,22172972,369,369,369,369,0
|
|
20240524,102600,22172972,369,369,369,369,5
|
|
20240524,102500,22171127,369,369,369,369,0
|
|
20240524,102400,22171127,369,369,369,369,0
|
|
20240524,102300,22171127,369,369,369,369,0
|
|
20240524,102200,22171127,369,369,369,369,0
|
|
20240524,102100,22171127,369,369,369,369,0
|
|
20240524,102000,22171127,369,369,369,369,20
|
|
20240524,101900,22163747,370,370,370,370,0
|
|
20240524,101800,22163747,370,370,370,370,10
|
|
20240524,101700,22160047,369,369,369,369,0
|
|
20240524,101600,22160047,369,369,369,369,0
|
|
20240524,101500,22160047,369,369,369,369,0
|
|
20240524,101400,22160047,369,369,369,369,0
|
|
20240524,101300,22160047,369,369,369,369,0
|
|
20240524,101200,22160047,369,369,369,369,0
|
|
20240524,101100,22160047,369,369,369,369,2000
|
|
20240524,101000,21422047,368,368,368,368,942
|
|
20240524,100900,21075391,368,368,368,368,0
|
|
20240524,100800,21075391,368,368,368,368,0
|
|
20240524,100700,21075391,368,369,369,368,4585
|
|
20240524,100600,19388088,370,370,370,370,0
|
|
20240524,100500,19388088,370,370,370,370,0
|
|
20240524,100400,19388088,370,370,370,370,15
|
|
20240524,100300,19382538,370,370,370,370,38
|
|
20240524,100200,19368478,370,370,370,370,34
|
|
20240524,100100,19355898,370,370,370,370,2
|
|
20240524,100000,19355158,370,370,370,370,12
|
|
20240524,095900,19350718,370,370,370,370,0
|
|
20240524,095800,19350718,370,370,370,370,102
|
|
20240524,095700,19312978,370,370,370,370,5
|
|
20240524,095600,19311128,370,370,370,370,10
|
|
20240524,095500,19307428,370,370,370,370,2
|
|
20240524,095400,19306688,368,368,368,368,0
|
|
20240524,095300,19306688,368,368,368,368,0
|
|
20240524,095200,19306688,368,368,368,368,7143
|
|
20240524,095100,16678064,367,367,367,367,0
|
|
20240524,095000,16678064,367,367,367,367,0
|
|
20240524,094900,16678064,367,367,367,367,3
|
|
20240524,094800,16676963,368,368,368,368,785
|
|
20240524,094700,16388083,368,368,368,368,0
|
|
20240524,094600,16388083,368,368,368,368,0
|
|
20240524,094500,16388083,368,368,368,368,0
|
|
20240524,094400,16388083,368,368,368,368,0
|
|
20240524,094300,16388083,368,368,368,368,0
|
|
20240524,094200,16388083,368,368,368,368,0
|
|
20240524,094100,16388083,368,368,368,368,59
|
|
20240524,094000,16366371,367,367,367,367,0
|
|
20240524,093900,16366371,367,370,370,367,25150
|
|
20240524,093800,7116005,372,372,372,372,0
|
|
20240524,093700,7116005,372,372,372,372,0
|
|
20240524,093600,7116005,372,372,372,372,27
|
|
20240524,093500,7105961,372,372,372,372,13
|
|
20240524,093400,7101125,372,372,372,372,0
|
|
20240524,093300,7101125,372,372,372,372,3
|
|
20240524,093200,7100009,372,371,372,371,10
|
|
20240524,093100,7096296,372,371,372,371,150
|
|
20240524,093000,7040643,370,370,370,370,10410
|
|
20240524,092900,3188943,371,371,371,371,55
|
|
20240524,092800,3168538,372,370,372,370,152
|
|
20240524,092700,3112152,371,371,371,371,0
|
|
20240524,092600,3112152,371,371,371,371,269
|
|
20240524,092500,3012353,371,371,371,371,0
|
|
20240524,092400,3012353,371,371,371,371,0
|
|
20240524,092300,3012353,371,371,371,371,101
|
|
20240524,092200,2974882,372,372,372,372,0
|
|
20240524,092100,2974882,372,372,372,372,0
|
|
20240524,092000,2974882,372,371,372,371,2
|
|
20240524,091900,2974139,370,370,370,370,0
|
|
20240524,091800,2974139,370,370,370,370,0
|
|
20240524,091700,2974139,370,370,370,370,0
|
|
20240524,091600,2974139,370,370,370,370,1779
|
|
20240524,091500,2315909,370,370,370,370,0
|
|
20240524,091400,2315909,370,370,370,370,0
|
|
20240524,091300,2315909,370,370,370,370,3690
|
|
20240524,091200,950609,370,370,370,370,0
|
|
20240524,091100,950609,370,370,370,370,752
|
|
20240524,091000,672369,370,370,370,370,201
|
|
20240524,090900,597999,370,370,370,370,9
|
|
20240524,090800,594669,372,372,372,372,40
|
|
20240524,090700,579789,370,370,370,370,201
|
|
20240524,090600,505419,372,372,372,372,2
|
|
20240524,090500,504675,370,370,370,370,0
|
|
20240524,090400,504675,370,370,370,370,0
|
|
20240524,090300,504675,370,372,372,370,68
|
|
20240524,090200,479475,372,370,372,370,2
|
|
20240524,090100,478733,371,371,371,371,1
|
|
20240524,090000,478362,366,366,366,366,1307
|