600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185700,38823193,523,523,523,523,10526
|
|
20240528,185600,38823193,523,523,523,523,0
|
|
20240528,185500,38823193,523,523,523,523,0
|
|
20240528,185400,38823193,523,523,523,523,0
|
|
20240528,185300,38823193,523,523,523,523,0
|
|
20240528,185200,38823193,523,523,523,523,0
|
|
20240528,185100,38823193,523,523,523,523,0
|
|
20240528,185000,38823193,523,523,523,523,0
|
|
20240528,184900,38823193,523,523,523,523,0
|
|
20240528,184800,38823193,523,523,523,523,0
|
|
20240528,184700,38823193,523,523,523,523,0
|
|
20240528,184600,38823193,523,523,523,523,0
|
|
20240528,184500,38823193,523,523,523,523,0
|
|
20240528,184400,38823193,523,523,523,523,0
|
|
20240528,184300,38823193,523,523,523,523,0
|
|
20240528,184200,38823193,523,523,523,523,0
|
|
20240528,184100,38823193,523,523,523,523,0
|
|
20240528,184000,38823193,523,523,523,523,0
|
|
20240528,183900,38823193,523,523,523,523,0
|
|
20240528,183800,38823193,523,523,523,523,0
|
|
20240528,183700,38823193,523,523,523,523,0
|
|
20240528,183600,38823193,523,523,523,523,0
|
|
20240528,183500,38823193,523,523,523,523,0
|
|
20240528,183400,38823193,523,523,523,523,0
|
|
20240528,183300,38823193,523,523,523,523,0
|
|
20240528,183200,38823193,523,523,523,523,0
|
|
20240528,183100,38823193,523,523,523,523,0
|
|
20240528,183000,38823193,523,523,523,523,0
|
|
20240528,182900,38823193,523,523,523,523,0
|
|
20240528,182800,38823193,523,523,523,523,0
|
|
20240528,182700,38823193,523,523,523,523,10526
|
|
20240528,182600,38823193,523,523,523,523,0
|
|
20240528,182500,38823193,523,523,523,523,0
|
|
20240528,182400,38823193,523,523,523,523,0
|
|
20240528,182300,38823193,523,523,523,523,0
|
|
20240528,182200,38823193,523,523,523,523,0
|
|
20240528,182100,38823193,523,523,523,523,0
|
|
20240528,182000,38823193,523,523,523,523,0
|
|
20240528,181900,38823193,523,523,523,523,0
|
|
20240528,181800,38823193,523,523,523,523,0
|
|
20240528,181700,38823193,523,523,523,523,0
|
|
20240528,181600,38823193,523,523,523,523,0
|
|
20240528,181500,38823193,523,523,523,523,0
|
|
20240528,181400,38823193,523,523,523,523,0
|
|
20240528,181300,38823193,523,523,523,523,0
|
|
20240528,181200,38823193,523,523,523,523,0
|
|
20240528,181100,38823193,523,523,523,523,0
|
|
20240528,181000,38823193,523,523,523,523,0
|
|
20240528,180900,38823193,523,523,523,523,0
|
|
20240528,180800,38823193,523,523,523,523,0
|
|
20240528,180700,38823193,523,523,523,523,0
|
|
20240528,180600,38823193,523,523,523,523,0
|
|
20240528,180500,38823193,523,523,523,523,0
|
|
20240528,180400,38823193,523,523,523,523,0
|
|
20240528,180300,38823193,523,523,523,523,0
|
|
20240528,180200,38823193,523,523,523,523,0
|
|
20240528,180100,38823193,523,523,523,523,0
|
|
20240528,180000,38823193,523,523,523,523,0
|
|
20240528,175900,38823193,523,523,523,523,0
|
|
20240528,175800,38823193,523,523,523,523,0
|
|
20240528,175700,38823193,523,523,523,523,10526
|
|
20240528,175600,38823193,523,523,523,523,0
|
|
20240528,175500,38823193,523,523,523,523,0
|
|
20240528,175400,38823193,523,523,523,523,0
|
|
20240528,175300,38823193,523,523,523,523,0
|
|
20240528,175200,38823193,523,523,523,523,0
|
|
20240528,175100,38823193,523,523,523,523,0
|
|
20240528,175000,38823193,523,523,523,523,0
|
|
20240528,174900,38823193,523,523,523,523,0
|
|
20240528,174800,38823193,523,523,523,523,0
|
|
20240528,174700,38823193,523,523,523,523,0
|
|
20240528,174600,38823193,523,523,523,523,0
|
|
20240528,174500,38823193,523,523,523,523,0
|
|
20240528,174400,38823193,523,523,523,523,0
|
|
20240528,174300,38823193,523,523,523,523,0
|
|
20240528,174200,38823193,523,523,523,523,0
|
|
20240528,174100,38823193,523,523,523,523,0
|
|
20240528,174000,38823193,523,523,523,523,0
|
|
20240528,173900,38823193,523,523,523,523,0
|
|
20240528,173800,38823193,523,523,523,523,0
|
|
20240528,173700,38823193,523,523,523,523,0
|
|
20240528,173600,38823193,523,523,523,523,0
|
|
20240528,173500,38823193,523,523,523,523,0
|
|
20240528,173400,38823193,523,523,523,523,0
|
|
20240528,173300,38823193,523,523,523,523,0
|
|
20240528,173200,38823193,523,523,523,523,0
|
|
20240528,173100,38823193,523,523,523,523,0
|
|
20240528,173000,38823193,523,523,523,523,0
|
|
20240528,172900,38823193,523,523,523,523,0
|
|
20240528,172800,38823193,523,523,523,523,0
|
|
20240528,172700,38823193,523,523,523,523,10526
|
|
20240528,172600,38823193,523,523,523,523,0
|
|
20240528,172500,38823193,523,523,523,523,0
|
|
20240528,172400,38823193,523,523,523,523,0
|
|
20240528,172300,38823193,523,523,523,523,0
|
|
20240528,172200,38823193,523,523,523,523,0
|
|
20240528,172100,38823193,523,523,523,523,0
|
|
20240528,172000,38823193,523,523,523,523,0
|
|
20240528,171900,38823193,523,523,523,523,0
|
|
20240528,171800,38823193,523,523,523,523,0
|
|
20240528,171700,38823193,523,523,523,523,0
|
|
20240528,171600,38823193,523,523,523,523,0
|
|
20240528,171500,38823193,523,523,523,523,0
|
|
20240528,171400,38823193,523,523,523,523,0
|
|
20240528,171300,38823193,523,523,523,523,0
|
|
20240528,171200,38823193,523,523,523,523,0
|
|
20240528,171100,38823193,523,523,523,523,0
|
|
20240528,171000,38823193,523,523,523,523,0
|
|
20240528,170900,38823193,523,523,523,523,0
|
|
20240528,170800,38823193,523,523,523,523,0
|
|
20240528,170700,38823193,523,523,523,523,0
|
|
20240528,170600,38823193,523,523,523,523,0
|
|
20240528,170500,38823193,523,523,523,523,0
|
|
20240528,170400,38823193,523,523,523,523,0
|
|
20240528,170300,38823193,523,523,523,523,0
|
|
20240528,170200,38823193,523,523,523,523,0
|
|
20240528,170100,38823193,523,523,523,523,0
|
|
20240528,170000,38823193,523,523,523,523,0
|
|
20240528,165900,38823193,523,523,523,523,0
|
|
20240528,165800,38823193,523,523,523,523,0
|
|
20240528,165700,38823193,523,523,523,523,10526
|
|
20240528,165600,38823193,523,523,523,523,0
|
|
20240528,165500,38823193,523,523,523,523,0
|
|
20240528,165400,38823193,523,523,523,523,0
|
|
20240528,165300,38823193,523,523,523,523,0
|
|
20240528,165200,38823193,523,523,523,523,0
|
|
20240528,165100,38823193,523,523,523,523,0
|
|
20240528,165000,38823193,523,523,523,523,0
|
|
20240528,164900,38823193,523,523,523,523,0
|
|
20240528,164800,38823193,523,523,523,523,0
|
|
20240528,164700,38823193,523,523,523,523,0
|
|
20240528,164600,38823193,523,523,523,523,0
|
|
20240528,164500,38823193,523,523,523,523,0
|
|
20240528,164400,38823193,523,523,523,523,0
|
|
20240528,164300,38823193,523,523,523,523,0
|
|
20240528,164200,38823193,523,523,523,523,0
|
|
20240528,164100,38823193,523,523,523,523,0
|
|
20240528,164000,38823193,523,523,523,523,0
|
|
20240528,163900,38823193,523,523,523,523,0
|
|
20240528,163800,38823193,523,523,523,523,0
|
|
20240528,163700,38823193,523,523,523,523,0
|
|
20240528,163600,38823193,523,523,523,523,0
|
|
20240528,163500,38823193,523,523,523,523,0
|
|
20240528,163400,38823193,523,523,523,523,0
|
|
20240528,163300,38823193,523,523,523,523,0
|
|
20240528,163200,38823193,523,523,523,523,0
|
|
20240528,163100,38823193,523,523,523,523,0
|
|
20240528,163000,38823193,523,523,523,523,0
|
|
20240528,162900,38823193,523,523,523,523,0
|
|
20240528,162800,38823193,523,523,523,523,0
|
|
20240528,162700,38823193,523,523,523,523,10526
|
|
20240528,162600,38823193,523,523,523,523,0
|
|
20240528,162500,38823193,523,523,523,523,0
|
|
20240528,162400,38823193,523,523,523,523,0
|
|
20240528,162300,38823193,523,523,523,523,0
|
|
20240528,162200,38823193,523,523,523,523,0
|
|
20240528,162100,38823193,523,523,523,523,0
|
|
20240528,162000,38823193,523,523,523,523,0
|
|
20240528,161900,38823193,523,523,523,523,0
|
|
20240528,161800,38823193,523,523,523,523,0
|
|
20240528,161700,38823193,523,523,523,523,0
|
|
20240528,161600,38823193,523,523,523,523,0
|
|
20240528,161500,38823193,523,523,523,523,0
|
|
20240528,161400,38823193,523,523,523,523,0
|
|
20240528,161300,38823193,523,523,523,523,0
|
|
20240528,161200,38823193,523,523,523,523,0
|
|
20240528,161100,38823193,523,523,523,523,0
|
|
20240528,161000,38823193,523,523,523,523,0
|
|
20240528,160900,38823193,523,523,523,523,0
|
|
20240528,160800,38823193,523,523,523,523,0
|
|
20240528,160700,38823193,523,523,523,523,0
|
|
20240528,160600,38823193,523,523,523,523,0
|
|
20240528,160500,38823193,523,523,523,523,0
|
|
20240528,160400,38823193,523,523,523,523,0
|
|
20240528,160300,38823193,523,523,523,523,0
|
|
20240528,160200,38823193,523,523,523,523,0
|
|
20240528,160100,38823193,523,523,523,523,0
|
|
20240528,160000,38823193,523,523,523,523,0
|
|
20240528,155900,38823193,523,523,523,523,0
|
|
20240528,155800,38823193,523,523,523,523,0
|
|
20240528,155700,38823193,523,523,523,523,10526
|
|
20240528,155600,38823193,523,523,523,523,0
|
|
20240528,155500,38823193,523,523,523,523,0
|
|
20240528,155400,38823193,523,523,523,523,0
|
|
20240528,155300,38823193,523,523,523,523,0
|
|
20240528,155200,38823193,523,523,523,523,0
|
|
20240528,155100,38823193,523,523,523,523,0
|
|
20240528,155000,38823193,523,523,523,523,0
|
|
20240528,154900,38823193,523,523,523,523,0
|
|
20240528,154800,38823193,523,523,523,523,0
|
|
20240528,154700,38823193,523,523,523,523,0
|
|
20240528,154600,38823193,523,523,523,523,0
|
|
20240528,154500,38823193,523,523,523,523,0
|
|
20240528,154400,38823193,523,523,523,523,0
|
|
20240528,154300,38823193,523,523,523,523,0
|
|
20240528,154200,38823193,523,523,523,523,0
|
|
20240528,154100,38823193,523,523,523,523,0
|
|
20240528,154000,38823193,523,523,523,523,0
|
|
20240528,153900,38823193,523,523,523,523,0
|
|
20240528,153800,38823193,523,523,523,523,0
|
|
20240528,153700,38823193,523,523,523,523,0
|
|
20240528,153600,38823193,523,523,523,523,0
|
|
20240528,153500,38823193,523,523,523,523,0
|
|
20240528,153400,38823193,523,523,523,523,0
|
|
20240528,153300,38823193,523,523,523,523,0
|
|
20240528,153200,38823193,523,523,523,523,0
|
|
20240528,153100,38823193,523,523,523,523,0
|
|
20240528,153000,38823193,523,523,523,523,10526
|
|
20240528,152900,33318095,530,530,530,530,0
|
|
20240528,152800,33318095,530,530,530,530,0
|
|
20240528,152700,33318095,530,530,530,530,0
|
|
20240528,152600,33318095,530,530,530,530,0
|
|
20240528,152500,33318095,530,530,530,530,0
|
|
20240528,152400,33318095,530,530,530,530,0
|
|
20240528,152300,33318095,530,530,530,530,0
|
|
20240528,152200,33318095,530,530,530,530,0
|
|
20240528,152100,33318095,530,530,530,530,0
|
|
20240528,152000,33318095,530,530,530,530,0
|
|
20240528,151900,33318095,530,530,530,525,156
|
|
20240528,151800,33235450,525,525,530,525,5
|
|
20240528,151700,33232815,530,530,530,530,1
|
|
20240528,151600,33232285,525,528,528,525,5000
|
|
20240528,151500,30604970,527,530,530,527,2
|
|
20240528,151400,30603913,527,528,530,527,4
|
|
20240528,151300,30601799,527,527,527,527,0
|
|
20240528,151200,30601799,527,528,530,527,8
|
|
20240528,151100,30597571,527,527,527,527,0
|
|
20240528,151000,30597571,527,527,527,527,0
|
|
20240528,150900,30597571,527,527,527,527,1
|
|
20240528,150800,30597044,530,530,530,527,3
|
|
20240528,150700,30595457,527,527,527,527,0
|
|
20240528,150600,30595457,527,527,527,527,0
|
|
20240528,150500,30595457,527,527,530,527,5
|
|
20240528,150400,30592816,530,529,530,527,191
|
|
20240528,150300,30491590,530,530,530,530,286
|
|
20240528,150200,30340010,532,532,532,532,0
|
|
20240528,150100,30340010,532,532,532,532,0
|
|
20240528,150000,30340010,532,532,532,532,0
|
|
20240528,145900,30340010,532,532,532,532,0
|
|
20240528,145800,30340010,532,532,532,532,0
|
|
20240528,145700,30340010,532,532,532,532,0
|
|
20240528,145600,30340010,532,532,532,532,0
|
|
20240528,145500,30340010,532,532,532,532,0
|
|
20240528,145400,30340010,532,532,532,532,0
|
|
20240528,145300,30340010,532,532,532,532,0
|
|
20240528,145200,30340010,532,532,532,532,0
|
|
20240528,145100,30340010,532,532,532,532,0
|
|
20240528,145000,30340010,532,532,532,532,0
|
|
20240528,144900,30340010,532,532,532,532,0
|
|
20240528,144800,30340010,532,532,532,532,0
|
|
20240528,144700,30340010,532,532,532,532,0
|
|
20240528,144600,30340010,532,532,532,532,0
|
|
20240528,144500,30340010,532,532,532,532,0
|
|
20240528,144400,30340010,532,532,532,532,0
|
|
20240528,144300,30340010,532,532,532,532,0
|
|
20240528,144200,30340010,532,532,532,532,0
|
|
20240528,144100,30340010,532,532,532,532,0
|
|
20240528,144000,30340010,532,532,532,532,0
|
|
20240528,143900,30340010,532,532,532,532,0
|
|
20240528,143800,30340010,532,532,532,532,0
|
|
20240528,143700,30340010,532,532,532,532,0
|
|
20240528,143600,30340010,532,532,532,532,0
|
|
20240528,143500,30340010,532,532,532,532,160
|
|
20240528,143400,30254890,532,532,532,532,0
|
|
20240528,143300,30254890,532,532,532,532,0
|
|
20240528,143200,30254890,532,532,532,532,0
|
|
20240528,143100,30254890,532,532,532,532,0
|
|
20240528,143000,30254890,532,532,532,532,9
|
|
20240528,142900,30250102,532,532,532,532,0
|
|
20240528,142800,30250102,532,532,532,532,0
|
|
20240528,142700,30250102,532,532,532,532,0
|
|
20240528,142600,30250102,532,532,532,532,0
|
|
20240528,142500,30250102,532,532,532,532,0
|
|
20240528,142400,30250102,532,532,532,532,0
|
|
20240528,142300,30250102,532,532,532,532,0
|
|
20240528,142200,30250102,532,532,532,532,0
|
|
20240528,142100,30250102,532,532,532,532,0
|
|
20240528,142000,30250102,532,532,532,532,0
|
|
20240528,141900,30250102,532,532,532,532,0
|
|
20240528,141800,30250102,532,532,532,532,3
|
|
20240528,141700,30248506,532,532,532,532,0
|
|
20240528,141600,30248506,532,532,532,532,0
|
|
20240528,141500,30248506,532,532,532,532,0
|
|
20240528,141400,30248506,532,532,532,532,0
|
|
20240528,141300,30248506,532,532,532,532,0
|
|
20240528,141200,30248506,532,532,532,532,0
|
|
20240528,141100,30248506,532,532,532,532,0
|
|
20240528,141000,30248506,532,532,532,532,0
|
|
20240528,140900,30248506,532,532,532,532,0
|
|
20240528,140800,30248506,532,532,532,532,71
|
|
20240528,140700,30210734,532,532,532,532,0
|
|
20240528,140600,30210734,532,532,532,532,0
|
|
20240528,140500,30210734,532,532,532,532,100
|
|
20240528,140400,30157534,532,532,532,532,0
|
|
20240528,140300,30157534,532,532,532,532,0
|
|
20240528,140200,30157534,532,532,532,532,0
|
|
20240528,140100,30157534,532,532,532,532,0
|
|
20240528,140000,30157534,532,532,532,532,0
|
|
20240528,135900,30157534,532,532,532,532,0
|
|
20240528,135800,30157534,532,532,532,532,1
|
|
20240528,135700,30157002,530,530,530,530,0
|
|
20240528,135600,30157002,530,530,530,530,0
|
|
20240528,135500,30157002,530,530,530,530,0
|
|
20240528,135400,30157002,530,530,530,530,0
|
|
20240528,135300,30157002,530,530,530,530,0
|
|
20240528,135200,30157002,530,530,530,530,0
|
|
20240528,135100,30157002,530,530,530,530,2
|
|
20240528,135000,30155942,532,532,532,532,0
|
|
20240528,134900,30155942,532,532,532,532,0
|
|
20240528,134800,30155942,532,532,532,532,0
|
|
20240528,134700,30155942,532,532,532,532,0
|
|
20240528,134600,30155942,532,532,532,532,0
|
|
20240528,134500,30155942,532,532,532,532,0
|
|
20240528,134400,30155942,532,530,532,530,2
|
|
20240528,134300,30154880,527,532,532,527,8570
|
|
20240528,134200,25617105,533,533,533,533,0
|
|
20240528,134100,25617105,533,533,533,533,0
|
|
20240528,134000,25617105,533,533,533,533,0
|
|
20240528,133900,25617105,533,533,533,533,0
|
|
20240528,133800,25617105,533,533,533,533,0
|
|
20240528,133700,25617105,533,533,533,533,0
|
|
20240528,133600,25617105,533,533,533,533,0
|
|
20240528,133500,25617105,533,533,533,533,0
|
|
20240528,133400,25617105,533,533,533,533,0
|
|
20240528,133300,25617105,533,533,533,533,0
|
|
20240528,133200,25617105,533,533,533,533,0
|
|
20240528,133100,25617105,533,533,533,533,0
|
|
20240528,133000,25617105,533,533,533,533,0
|
|
20240528,132900,25617105,533,533,533,533,0
|
|
20240528,132800,25617105,533,533,533,533,1
|
|
20240528,132700,25616572,533,533,533,533,0
|
|
20240528,132600,25616572,533,533,533,533,0
|
|
20240528,132500,25616572,533,533,533,533,0
|
|
20240528,132400,25616572,533,533,533,533,0
|
|
20240528,132300,25616572,533,533,533,533,0
|
|
20240528,132200,25616572,533,533,533,533,0
|
|
20240528,132100,25616572,533,533,533,533,0
|
|
20240528,132000,25616572,533,533,533,533,0
|
|
20240528,131900,25616572,533,533,533,533,16
|
|
20240528,131800,25608044,533,532,533,532,2
|
|
20240528,131700,25606979,529,529,529,529,0
|
|
20240528,131600,25606979,529,529,529,529,0
|
|
20240528,131500,25606979,529,529,529,529,0
|
|
20240528,131400,25606979,529,529,529,529,0
|
|
20240528,131300,25606979,529,529,529,529,0
|
|
20240528,131200,25606979,529,529,529,529,0
|
|
20240528,131100,25606979,529,530,530,529,2000
|
|
20240528,131000,24548103,530,530,530,530,0
|
|
20240528,130900,24548103,530,533,533,530,2001
|
|
20240528,130800,23486727,531,531,531,531,4
|
|
20240528,130700,23484603,531,531,531,531,380
|
|
20240528,130600,23282823,531,531,531,531,0
|
|
20240528,130500,23282823,531,531,531,531,0
|
|
20240528,130400,23282823,531,531,531,531,0
|
|
20240528,130300,23282823,531,531,531,531,100
|
|
20240528,130200,23229723,533,533,533,533,351
|
|
20240528,130100,23042640,533,533,533,533,1
|
|
20240528,130000,23042107,531,531,531,531,2400
|
|
20240528,125900,21767707,533,533,533,533,0
|
|
20240528,125800,21767707,533,533,533,533,0
|
|
20240528,125700,21767707,533,533,533,533,0
|
|
20240528,125600,21767707,533,533,533,533,0
|
|
20240528,125500,21767707,533,533,533,533,0
|
|
20240528,125400,21767707,533,533,533,533,0
|
|
20240528,125300,21767707,533,533,533,533,46
|
|
20240528,125200,21743189,533,533,533,533,6387
|
|
20240528,125100,18338918,533,533,533,533,0
|
|
20240528,125000,18338918,533,533,533,533,0
|
|
20240528,124900,18338918,533,533,533,533,0
|
|
20240528,124800,18338918,533,533,533,533,0
|
|
20240528,124700,18338918,533,533,533,533,0
|
|
20240528,124600,18338918,533,533,533,533,10
|
|
20240528,124500,18333588,534,534,534,534,953
|
|
20240528,124400,17824686,535,535,535,535,0
|
|
20240528,124300,17824686,535,535,535,535,0
|
|
20240528,124200,17824686,535,535,535,535,0
|
|
20240528,124100,17824686,535,535,535,535,0
|
|
20240528,124000,17824686,535,535,535,535,1
|
|
20240528,123900,17824151,534,534,534,534,0
|
|
20240528,123800,17824151,534,534,534,534,0
|
|
20240528,123700,17824151,534,534,534,534,400
|
|
20240528,123600,17610551,535,535,535,535,71
|
|
20240528,123500,17572566,537,537,537,537,0
|
|
20240528,123400,17572566,537,537,537,537,0
|
|
20240528,123300,17572566,537,537,537,537,0
|
|
20240528,123200,17572566,537,537,537,537,0
|
|
20240528,123100,17572566,537,537,537,537,0
|
|
20240528,123000,17572566,537,537,537,537,0
|
|
20240528,122900,17572566,537,535,537,535,301
|
|
20240528,122800,17411529,537,537,537,537,0
|
|
20240528,122700,17411529,537,537,537,537,0
|
|
20240528,122600,17411529,537,537,537,537,0
|
|
20240528,122500,17411529,537,537,537,537,0
|
|
20240528,122400,17411529,537,537,537,537,0
|
|
20240528,122300,17411529,537,537,537,537,0
|
|
20240528,122200,17411529,537,537,537,537,0
|
|
20240528,122100,17411529,537,537,537,537,0
|
|
20240528,122000,17411529,537,537,537,537,0
|
|
20240528,121900,17411529,537,537,537,537,0
|
|
20240528,121800,17411529,537,537,537,537,0
|
|
20240528,121700,17411529,537,537,537,537,0
|
|
20240528,121600,17411529,537,537,537,537,0
|
|
20240528,121500,17411529,537,537,537,537,0
|
|
20240528,121400,17411529,537,537,537,537,0
|
|
20240528,121300,17411529,537,537,537,537,0
|
|
20240528,121200,17411529,537,537,537,537,1
|
|
20240528,121100,17410992,535,535,535,535,0
|
|
20240528,121000,17410992,535,535,535,535,0
|
|
20240528,120900,17410992,535,535,535,535,0
|
|
20240528,120800,17410992,535,535,535,535,0
|
|
20240528,120700,17410992,535,535,535,535,1
|
|
20240528,120600,17410457,537,537,537,537,0
|
|
20240528,120500,17410457,537,537,537,537,0
|
|
20240528,120400,17410457,537,537,537,537,0
|
|
20240528,120300,17410457,537,537,537,537,0
|
|
20240528,120200,17410457,537,537,537,537,0
|
|
20240528,120100,17410457,537,537,537,537,0
|
|
20240528,120000,17410457,537,537,537,537,0
|
|
20240528,115900,17410457,537,535,537,535,5295
|
|
20240528,115800,14577629,537,537,537,537,0
|
|
20240528,115700,14577629,537,537,537,537,0
|
|
20240528,115600,14577629,537,537,537,537,0
|
|
20240528,115500,14577629,537,537,537,537,1
|
|
20240528,115400,14577092,535,535,535,535,0
|
|
20240528,115300,14577092,535,535,535,535,0
|
|
20240528,115200,14577092,535,535,535,535,0
|
|
20240528,115100,14577092,535,535,535,535,0
|
|
20240528,115000,14577092,535,535,535,535,0
|
|
20240528,114900,14577092,535,535,535,535,3052
|
|
20240528,114800,12944272,535,535,535,535,0
|
|
20240528,114700,12944272,535,535,535,535,0
|
|
20240528,114600,12944272,535,535,535,535,0
|
|
20240528,114500,12944272,535,535,535,535,0
|
|
20240528,114400,12944272,535,535,535,535,0
|
|
20240528,114300,12944272,535,535,535,535,1000
|
|
20240528,114200,12409272,537,537,537,537,0
|
|
20240528,114100,12409272,537,537,537,537,0
|
|
20240528,114000,12409272,537,537,537,537,0
|
|
20240528,113900,12409272,537,537,537,537,15
|
|
20240528,113800,12401217,538,537,538,537,2
|
|
20240528,113700,12400142,535,535,535,535,1
|
|
20240528,113600,12399607,538,537,538,537,2
|
|
20240528,113500,12398532,538,538,538,538,0
|
|
20240528,113400,12398532,538,538,538,538,0
|
|
20240528,113300,12398532,538,538,538,538,0
|
|
20240528,113200,12398532,538,538,538,538,0
|
|
20240528,113100,12398532,538,538,538,538,0
|
|
20240528,113000,12398532,538,536,538,536,235
|
|
20240528,112900,12272569,536,536,536,536,0
|
|
20240528,112800,12272569,536,536,536,536,0
|
|
20240528,112700,12272569,536,536,536,536,0
|
|
20240528,112600,12272569,536,536,536,536,0
|
|
20240528,112500,12272569,536,536,536,536,0
|
|
20240528,112400,12272569,536,536,536,536,0
|
|
20240528,112300,12272569,536,536,536,536,0
|
|
20240528,112200,12272569,536,536,536,536,0
|
|
20240528,112100,12272569,536,536,536,536,0
|
|
20240528,112000,12272569,536,536,536,536,0
|
|
20240528,111900,12272569,536,536,536,536,1
|
|
20240528,111800,12272033,535,535,535,535,0
|
|
20240528,111700,12272033,535,535,535,535,1
|
|
20240528,111600,12271498,535,535,535,535,0
|
|
20240528,111500,12271498,535,535,535,535,0
|
|
20240528,111400,12271498,535,535,535,535,0
|
|
20240528,111300,12271498,535,535,535,535,1
|
|
20240528,111200,12270963,536,536,536,536,0
|
|
20240528,111100,12270963,536,533,536,533,506
|
|
20240528,111000,12000758,538,538,538,538,0
|
|
20240528,110900,12000758,538,538,538,538,0
|
|
20240528,110800,12000758,538,538,538,538,0
|
|
20240528,110700,12000758,538,538,538,538,0
|
|
20240528,110600,12000758,538,538,538,538,0
|
|
20240528,110500,12000758,538,538,538,538,0
|
|
20240528,110400,12000758,538,538,538,538,0
|
|
20240528,110300,12000758,538,538,538,538,0
|
|
20240528,110200,12000758,538,534,538,534,2
|
|
20240528,110100,11999686,537,537,537,537,0
|
|
20240528,110000,11999686,537,533,537,533,1862
|
|
20240528,105900,10999796,537,533,537,533,2
|
|
20240528,105800,10998726,537,537,537,537,0
|
|
20240528,105700,10998726,537,537,537,537,0
|
|
20240528,105600,10998726,537,537,537,537,0
|
|
20240528,105500,10998726,537,533,537,533,2
|
|
20240528,105400,10997656,537,533,537,533,4
|
|
20240528,105300,10995516,537,537,537,537,0
|
|
20240528,105200,10995516,537,537,537,537,0
|
|
20240528,105100,10995516,537,532,537,532,104
|
|
20240528,105000,10940182,532,532,532,532,104
|
|
20240528,104900,10884854,532,532,532,532,0
|
|
20240528,104800,10884854,532,534,534,532,6
|
|
20240528,104700,10881653,534,534,534,534,0
|
|
20240528,104600,10881653,534,534,534,534,0
|
|
20240528,104500,10881653,534,534,534,534,0
|
|
20240528,104400,10881653,534,534,534,534,0
|
|
20240528,104300,10881653,534,534,534,534,0
|
|
20240528,104200,10881653,534,534,534,534,0
|
|
20240528,104100,10881653,534,534,534,534,0
|
|
20240528,104000,10881653,534,534,534,534,1
|
|
20240528,103900,10881119,540,540,540,540,0
|
|
20240528,103800,10881119,540,540,540,540,0
|
|
20240528,103700,10881119,540,540,540,540,0
|
|
20240528,103600,10881119,540,540,540,540,0
|
|
20240528,103500,10881119,540,540,540,540,0
|
|
20240528,103400,10881119,540,540,540,540,0
|
|
20240528,103300,10881119,540,540,540,540,0
|
|
20240528,103200,10881119,540,540,540,540,0
|
|
20240528,103100,10881119,540,540,540,540,0
|
|
20240528,103000,10881119,540,540,540,540,0
|
|
20240528,102900,10881119,540,540,540,540,0
|
|
20240528,102800,10881119,540,540,540,540,0
|
|
20240528,102700,10881119,540,540,540,540,0
|
|
20240528,102600,10881119,540,540,540,540,0
|
|
20240528,102500,10881119,540,536,540,536,2
|
|
20240528,102400,10880043,535,535,535,532,4133
|
|
20240528,102300,8680983,536,537,539,536,5159
|
|
20240528,102200,5913481,537,537,537,537,501
|
|
20240528,102100,5644444,535,535,535,535,759
|
|
20240528,102000,5238379,535,535,535,535,0
|
|
20240528,101900,5238379,535,534,535,534,2
|
|
20240528,101800,5237310,535,535,535,535,0
|
|
20240528,101700,5237310,535,534,535,534,10
|
|
20240528,101600,5231961,535,535,535,535,0
|
|
20240528,101500,5231961,535,535,535,535,0
|
|
20240528,101400,5231961,535,535,535,534,17
|
|
20240528,101300,5222867,535,534,535,534,2
|
|
20240528,101200,5221798,535,535,535,535,0
|
|
20240528,101100,5221798,535,535,535,535,0
|
|
20240528,101000,5221798,535,535,535,535,0
|
|
20240528,100900,5221798,535,535,535,535,0
|
|
20240528,100800,5221798,535,535,535,535,0
|
|
20240528,100700,5221798,535,534,535,534,2
|
|
20240528,100600,5220729,535,535,535,535,0
|
|
20240528,100500,5220729,535,535,535,535,0
|
|
20240528,100400,5220729,535,535,535,535,0
|
|
20240528,100300,5220729,535,535,535,535,0
|
|
20240528,100200,5220729,535,535,535,535,0
|
|
20240528,100100,5220729,535,535,535,535,0
|
|
20240528,100000,5220729,535,535,535,535,0
|
|
20240528,095900,5220729,535,535,535,535,0
|
|
20240528,095800,5220729,535,535,535,535,0
|
|
20240528,095700,5220729,535,534,535,534,2
|
|
20240528,095600,5219660,535,535,535,535,0
|
|
20240528,095500,5219660,535,534,535,534,102
|
|
20240528,095400,5165092,536,536,536,536,0
|
|
20240528,095300,5165092,536,535,536,535,1034
|
|
20240528,095200,4611441,535,534,535,534,11
|
|
20240528,095100,4605557,531,531,531,531,0
|
|
20240528,095000,4605557,531,531,531,531,0
|
|
20240528,094900,4605557,531,531,531,531,0
|
|
20240528,094800,4605557,531,533,533,531,4
|
|
20240528,094700,4603431,535,535,535,535,0
|
|
20240528,094600,4603431,535,531,535,531,271
|
|
20240528,094500,4459520,534,534,534,534,0
|
|
20240528,094400,4459520,534,534,534,534,0
|
|
20240528,094300,4459520,534,534,534,534,0
|
|
20240528,094200,4459520,534,534,534,534,0
|
|
20240528,094100,4459520,534,534,534,534,0
|
|
20240528,094000,4459520,534,533,534,533,864
|
|
20240528,093900,3998681,533,533,533,533,0
|
|
20240528,093800,3998681,533,533,533,533,0
|
|
20240528,093700,3998681,533,534,534,533,473
|
|
20240528,093600,3746562,534,533,534,533,5613
|
|
20240528,093500,749833,534,534,534,534,0
|
|
20240528,093400,749833,534,534,534,534,0
|
|
20240528,093300,749833,534,534,534,534,51
|
|
20240528,093200,722599,534,534,534,534,0
|
|
20240528,093100,722599,534,534,534,534,0
|
|
20240528,093000,722599,534,534,534,534,56
|
|
20240528,092900,692695,534,534,534,534,1
|
|
20240528,092800,692161,534,534,534,534,1
|
|
20240528,092700,691627,534,534,534,534,0
|
|
20240528,092600,691627,534,534,534,534,0
|
|
20240528,092500,691627,534,534,534,534,0
|
|
20240528,092400,691627,534,534,534,534,0
|
|
20240528,092300,691627,534,534,534,534,5
|
|
20240528,092200,688957,534,534,534,534,18
|
|
20240528,092100,679345,534,533,534,533,4
|
|
20240528,092000,677211,534,534,534,534,0
|
|
20240528,091900,677211,534,534,534,534,0
|
|
20240528,091800,677211,534,534,534,534,0
|
|
20240528,091700,677211,534,532,534,532,2
|
|
20240528,091600,676145,530,530,530,530,0
|
|
20240528,091500,676145,530,530,530,530,0
|
|
20240528,091400,676145,530,530,530,530,1
|
|
20240528,091300,675615,535,535,535,535,0
|
|
20240528,091200,675615,535,535,535,535,0
|
|
20240528,091100,675615,535,535,535,535,1
|
|
20240528,091000,675080,535,535,535,535,1
|
|
20240528,090900,674545,530,530,530,530,1
|
|
20240528,090800,674015,535,535,535,535,0
|
|
20240528,090700,674015,535,535,535,535,5
|
|
20240528,090600,671340,540,540,540,540,0
|
|
20240528,090500,671340,540,540,540,540,0
|
|
20240528,090400,671340,540,540,540,540,1
|
|
20240528,090300,670800,530,531,531,530,560
|
|
20240528,090200,373558,541,541,541,541,50
|
|
20240528,090100,346508,542,542,542,542,0
|
|
20240528,090000,346508,542,529,542,529,655
|