600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185700,48755287,511,511,511,511,2627
|
|
20240530,185600,48755287,511,511,511,511,0
|
|
20240530,185500,48755287,511,511,511,511,0
|
|
20240530,185400,48755287,511,511,511,511,0
|
|
20240530,185300,48755287,511,511,511,511,0
|
|
20240530,185200,48755287,511,511,511,511,0
|
|
20240530,185100,48755287,511,511,511,511,0
|
|
20240530,185000,48755287,511,511,511,511,0
|
|
20240530,184900,48755287,511,511,511,511,0
|
|
20240530,184800,48755287,511,511,511,511,0
|
|
20240530,184700,48755287,511,511,511,511,0
|
|
20240530,184600,48755287,511,511,511,511,0
|
|
20240530,184500,48755287,511,511,511,511,0
|
|
20240530,184400,48755287,511,511,511,511,0
|
|
20240530,184300,48755287,511,511,511,511,0
|
|
20240530,184200,48755287,511,511,511,511,0
|
|
20240530,184100,48755287,511,511,511,511,0
|
|
20240530,184000,48755287,511,511,511,511,0
|
|
20240530,183900,48755287,511,511,511,511,0
|
|
20240530,183800,48755287,511,511,511,511,0
|
|
20240530,183700,48755287,511,511,511,511,0
|
|
20240530,183600,48755287,511,511,511,511,0
|
|
20240530,183500,48755287,511,511,511,511,0
|
|
20240530,183400,48755287,511,511,511,511,0
|
|
20240530,183300,48755287,511,511,511,511,0
|
|
20240530,183200,48755287,511,511,511,511,0
|
|
20240530,183100,48755287,511,511,511,511,0
|
|
20240530,183000,48755287,511,511,511,511,0
|
|
20240530,182900,48755287,511,511,511,511,0
|
|
20240530,182800,48755287,511,511,511,511,0
|
|
20240530,182700,48755287,511,511,511,511,2627
|
|
20240530,182600,48755287,511,511,511,511,0
|
|
20240530,182500,48755287,511,511,511,511,0
|
|
20240530,182400,48755287,511,511,511,511,0
|
|
20240530,182300,48755287,511,511,511,511,0
|
|
20240530,182200,48755287,511,511,511,511,0
|
|
20240530,182100,48755287,511,511,511,511,0
|
|
20240530,182000,48755287,511,511,511,511,0
|
|
20240530,181900,48755287,511,511,511,511,0
|
|
20240530,181800,48755287,511,511,511,511,0
|
|
20240530,181700,48755287,511,511,511,511,0
|
|
20240530,181600,48755287,511,511,511,511,0
|
|
20240530,181500,48755287,511,511,511,511,0
|
|
20240530,181400,48755287,511,511,511,511,0
|
|
20240530,181300,48755287,511,511,511,511,0
|
|
20240530,181200,48755287,511,511,511,511,0
|
|
20240530,181100,48755287,511,511,511,511,0
|
|
20240530,181000,48755287,511,511,511,511,0
|
|
20240530,180900,48755287,511,511,511,511,0
|
|
20240530,180800,48755287,511,511,511,511,0
|
|
20240530,180700,48755287,511,511,511,511,0
|
|
20240530,180600,48755287,511,511,511,511,0
|
|
20240530,180500,48755287,511,511,511,511,0
|
|
20240530,180400,48755287,511,511,511,511,0
|
|
20240530,180300,48755287,511,511,511,511,0
|
|
20240530,180200,48755287,511,511,511,511,0
|
|
20240530,180100,48755287,511,511,511,511,0
|
|
20240530,180000,48755287,511,511,511,511,0
|
|
20240530,175900,48755287,511,511,511,511,0
|
|
20240530,175800,48755287,511,511,511,511,0
|
|
20240530,175700,48755287,511,511,511,511,2627
|
|
20240530,175600,48755287,511,511,511,511,0
|
|
20240530,175500,48755287,511,511,511,511,0
|
|
20240530,175400,48755287,511,511,511,511,0
|
|
20240530,175300,48755287,511,511,511,511,0
|
|
20240530,175200,48755287,511,511,511,511,0
|
|
20240530,175100,48755287,511,511,511,511,0
|
|
20240530,175000,48755287,511,511,511,511,0
|
|
20240530,174900,48755287,511,511,511,511,0
|
|
20240530,174800,48755287,511,511,511,511,0
|
|
20240530,174700,48755287,511,511,511,511,0
|
|
20240530,174600,48755287,511,511,511,511,0
|
|
20240530,174500,48755287,511,511,511,511,0
|
|
20240530,174400,48755287,511,511,511,511,0
|
|
20240530,174300,48755287,511,511,511,511,0
|
|
20240530,174200,48755287,511,511,511,511,0
|
|
20240530,174100,48755287,511,511,511,511,0
|
|
20240530,174000,48755287,511,511,511,511,0
|
|
20240530,173900,48755287,511,511,511,511,0
|
|
20240530,173800,48755287,511,511,511,511,0
|
|
20240530,173700,48755287,511,511,511,511,0
|
|
20240530,173600,48755287,511,511,511,511,0
|
|
20240530,173500,48755287,511,511,511,511,0
|
|
20240530,173400,48755287,511,511,511,511,0
|
|
20240530,173300,48755287,511,511,511,511,0
|
|
20240530,173200,48755287,511,511,511,511,0
|
|
20240530,173100,48755287,511,511,511,511,0
|
|
20240530,173000,48755287,511,511,511,511,0
|
|
20240530,172900,48755287,511,511,511,511,0
|
|
20240530,172800,48755287,511,511,511,511,0
|
|
20240530,172700,48755287,511,511,511,511,2627
|
|
20240530,172600,48755287,511,511,511,511,0
|
|
20240530,172500,48755287,511,511,511,511,0
|
|
20240530,172400,48755287,511,511,511,511,0
|
|
20240530,172300,48755287,511,511,511,511,0
|
|
20240530,172200,48755287,511,511,511,511,0
|
|
20240530,172100,48755287,511,511,511,511,0
|
|
20240530,172000,48755287,511,511,511,511,0
|
|
20240530,171900,48755287,511,511,511,511,0
|
|
20240530,171800,48755287,511,511,511,511,0
|
|
20240530,171700,48755287,511,511,511,511,0
|
|
20240530,171600,48755287,511,511,511,511,0
|
|
20240530,171500,48755287,511,511,511,511,0
|
|
20240530,171400,48755287,511,511,511,511,0
|
|
20240530,171300,48755287,511,511,511,511,0
|
|
20240530,171200,48755287,511,511,511,511,0
|
|
20240530,171100,48755287,511,511,511,511,0
|
|
20240530,171000,48755287,511,511,511,511,0
|
|
20240530,170900,48755287,511,511,511,511,0
|
|
20240530,170800,48755287,511,511,511,511,0
|
|
20240530,170700,48755287,511,511,511,511,0
|
|
20240530,170600,48755287,511,511,511,511,0
|
|
20240530,170500,48755287,511,511,511,511,0
|
|
20240530,170400,48755287,511,511,511,511,0
|
|
20240530,170300,48755287,511,511,511,511,0
|
|
20240530,170200,48755287,511,511,511,511,0
|
|
20240530,170100,48755287,511,511,511,511,0
|
|
20240530,170000,48755287,511,511,511,511,0
|
|
20240530,165900,48755287,511,511,511,511,0
|
|
20240530,165800,48755287,511,511,511,511,0
|
|
20240530,165700,48755287,511,511,511,511,2627
|
|
20240530,165600,48755287,511,511,511,511,0
|
|
20240530,165500,48755287,511,511,511,511,0
|
|
20240530,165400,48755287,511,511,511,511,0
|
|
20240530,165300,48755287,511,511,511,511,0
|
|
20240530,165200,48755287,511,511,511,511,0
|
|
20240530,165100,48755287,511,511,511,511,0
|
|
20240530,165000,48755287,511,511,511,511,0
|
|
20240530,164900,48755287,511,511,511,511,0
|
|
20240530,164800,48755287,511,511,511,511,0
|
|
20240530,164700,48755287,511,511,511,511,0
|
|
20240530,164600,48755287,511,511,511,511,0
|
|
20240530,164500,48755287,511,511,511,511,0
|
|
20240530,164400,48755287,511,511,511,511,0
|
|
20240530,164300,48755287,511,511,511,511,0
|
|
20240530,164200,48755287,511,511,511,511,0
|
|
20240530,164100,48755287,511,511,511,511,0
|
|
20240530,164000,48755287,511,511,511,511,0
|
|
20240530,163900,48755287,511,511,511,511,0
|
|
20240530,163800,48755287,511,511,511,511,0
|
|
20240530,163700,48755287,511,511,511,511,0
|
|
20240530,163600,48755287,511,511,511,511,0
|
|
20240530,163500,48755287,511,511,511,511,0
|
|
20240530,163400,48755287,511,511,511,511,0
|
|
20240530,163300,48755287,511,511,511,511,0
|
|
20240530,163200,48755287,511,511,511,511,0
|
|
20240530,163100,48755287,511,511,511,511,0
|
|
20240530,163000,48755287,511,511,511,511,0
|
|
20240530,162900,48755287,511,511,511,511,0
|
|
20240530,162800,48755287,511,511,511,511,0
|
|
20240530,162700,48755287,511,511,511,511,2627
|
|
20240530,162600,48755287,511,511,511,511,0
|
|
20240530,162500,48755287,511,511,511,511,0
|
|
20240530,162400,48755287,511,511,511,511,0
|
|
20240530,162300,48755287,511,511,511,511,0
|
|
20240530,162200,48755287,511,511,511,511,0
|
|
20240530,162100,48755287,511,511,511,511,0
|
|
20240530,162000,48755287,511,511,511,511,0
|
|
20240530,161900,48755287,511,511,511,511,0
|
|
20240530,161800,48755287,511,511,511,511,0
|
|
20240530,161700,48755287,511,511,511,511,0
|
|
20240530,161600,48755287,511,511,511,511,0
|
|
20240530,161500,48755287,511,511,511,511,0
|
|
20240530,161400,48755287,511,511,511,511,0
|
|
20240530,161300,48755287,511,511,511,511,0
|
|
20240530,161200,48755287,511,511,511,511,0
|
|
20240530,161100,48755287,511,511,511,511,0
|
|
20240530,161000,48755287,511,511,511,511,0
|
|
20240530,160900,48755287,511,511,511,511,0
|
|
20240530,160800,48755287,511,511,511,511,0
|
|
20240530,160700,48755287,511,511,511,511,0
|
|
20240530,160600,48755287,511,511,511,511,0
|
|
20240530,160500,48755287,511,511,511,511,0
|
|
20240530,160400,48755287,511,511,511,511,0
|
|
20240530,160300,48755287,511,511,511,511,0
|
|
20240530,160200,48755287,511,511,511,511,0
|
|
20240530,160100,48755287,511,511,511,511,0
|
|
20240530,160000,48755287,511,511,511,511,0
|
|
20240530,155900,48755287,511,511,511,511,0
|
|
20240530,155800,48755287,511,511,511,511,0
|
|
20240530,155700,48755287,511,511,511,511,2627
|
|
20240530,155600,48755287,511,511,511,511,0
|
|
20240530,155500,48755287,511,511,511,511,0
|
|
20240530,155400,48755287,511,511,511,511,0
|
|
20240530,155300,48755287,511,511,511,511,0
|
|
20240530,155200,48755287,511,511,511,511,0
|
|
20240530,155100,48755287,511,511,511,511,0
|
|
20240530,155000,48755287,511,511,511,511,0
|
|
20240530,154900,48755287,511,511,511,511,0
|
|
20240530,154800,48755287,511,511,511,511,0
|
|
20240530,154700,48755287,511,511,511,511,0
|
|
20240530,154600,48755287,511,511,511,511,0
|
|
20240530,154500,48755287,511,511,511,511,0
|
|
20240530,154400,48755287,511,511,511,511,0
|
|
20240530,154300,48755287,511,511,511,511,0
|
|
20240530,154200,48755287,511,511,511,511,0
|
|
20240530,154100,48755287,511,511,511,511,0
|
|
20240530,154000,48755287,511,511,511,511,0
|
|
20240530,153900,48755287,511,511,511,511,0
|
|
20240530,153800,48755287,511,511,511,511,0
|
|
20240530,153700,48755287,511,511,511,511,0
|
|
20240530,153600,48755287,511,511,511,511,0
|
|
20240530,153500,48755287,511,511,511,511,0
|
|
20240530,153400,48755287,511,511,511,511,0
|
|
20240530,153300,48755287,511,511,511,511,0
|
|
20240530,153200,48755287,511,511,511,511,0
|
|
20240530,153100,48755287,511,511,511,511,0
|
|
20240530,153000,48755287,511,511,511,511,2627
|
|
20240530,152900,47412890,519,519,519,519,0
|
|
20240530,152800,47412890,519,519,519,519,0
|
|
20240530,152700,47412890,519,519,519,519,0
|
|
20240530,152600,47412890,519,519,519,519,0
|
|
20240530,152500,47412890,519,519,519,519,0
|
|
20240530,152400,47412890,519,519,519,519,0
|
|
20240530,152300,47412890,519,519,519,519,0
|
|
20240530,152200,47412890,519,519,519,519,0
|
|
20240530,152100,47412890,519,519,519,519,0
|
|
20240530,152000,47412890,519,519,519,519,0
|
|
20240530,151900,47412890,519,519,519,519,197
|
|
20240530,151800,47310647,519,519,519,519,196
|
|
20240530,151700,47208923,519,515,519,515,162
|
|
20240530,151600,47125489,515,515,515,515,48
|
|
20240530,151500,47100769,515,514,515,514,92
|
|
20240530,151400,47053390,515,515,515,515,0
|
|
20240530,151300,47053390,515,515,515,515,100
|
|
20240530,151200,47001890,519,519,519,519,0
|
|
20240530,151100,47001890,519,519,519,519,0
|
|
20240530,151000,47001890,519,519,519,519,1
|
|
20240530,150900,47001371,514,514,514,514,803
|
|
20240530,150800,46588629,516,516,516,516,0
|
|
20240530,150700,46588629,516,516,516,516,0
|
|
20240530,150600,46588629,516,516,516,516,1
|
|
20240530,150500,46588113,518,518,518,518,73
|
|
20240530,150400,46550299,519,519,519,519,1
|
|
20240530,150300,46549780,518,518,518,518,0
|
|
20240530,150200,46549780,518,518,518,518,113
|
|
20240530,150100,46491246,519,519,519,519,0
|
|
20240530,150000,46491246,519,519,519,519,0
|
|
20240530,145900,46491246,519,519,519,519,0
|
|
20240530,145800,46491246,519,519,519,519,0
|
|
20240530,145700,46491246,519,519,519,519,0
|
|
20240530,145600,46491246,519,519,519,519,0
|
|
20240530,145500,46491246,519,519,519,519,0
|
|
20240530,145400,46491246,519,519,519,519,0
|
|
20240530,145300,46491246,519,519,519,519,0
|
|
20240530,145200,46491246,519,519,519,519,0
|
|
20240530,145100,46491246,519,519,519,519,0
|
|
20240530,145000,46491246,519,519,519,519,0
|
|
20240530,144900,46491246,519,519,519,519,0
|
|
20240530,144800,46491246,519,519,519,519,0
|
|
20240530,144700,46491246,519,519,519,519,0
|
|
20240530,144600,46491246,519,519,519,519,1
|
|
20240530,144500,46490727,519,519,519,519,0
|
|
20240530,144400,46490727,519,519,519,519,20
|
|
20240530,144300,46480347,518,518,518,518,14
|
|
20240530,144200,46473095,519,519,519,519,1
|
|
20240530,144100,46472576,518,518,518,518,0
|
|
20240530,144000,46472576,518,518,518,518,0
|
|
20240530,143900,46472576,518,516,518,516,135
|
|
20240530,143800,46402648,518,518,518,518,0
|
|
20240530,143700,46402648,518,516,518,516,2
|
|
20240530,143600,46401614,516,516,516,516,1
|
|
20240530,143500,46401098,518,518,518,518,0
|
|
20240530,143400,46401098,518,514,518,513,4
|
|
20240530,143300,46399037,518,513,518,513,4
|
|
20240530,143200,46396976,512,512,512,512,0
|
|
20240530,143100,46396976,512,513,513,512,2485
|
|
20240530,143000,45124106,518,516,518,514,4001
|
|
20240530,142900,43065083,518,518,518,518,0
|
|
20240530,142800,43065083,518,518,518,518,0
|
|
20240530,142700,43065083,518,518,518,518,0
|
|
20240530,142600,43065083,518,518,518,518,0
|
|
20240530,142500,43065083,518,518,518,518,0
|
|
20240530,142400,43065083,518,518,518,518,0
|
|
20240530,142300,43065083,518,518,518,518,0
|
|
20240530,142200,43065083,518,518,518,518,0
|
|
20240530,142100,43065083,518,518,518,518,0
|
|
20240530,142000,43065083,518,518,518,518,0
|
|
20240530,141900,43065083,518,518,518,518,0
|
|
20240530,141800,43065083,518,518,518,518,0
|
|
20240530,141700,43065083,518,518,518,518,0
|
|
20240530,141600,43065083,518,518,518,518,0
|
|
20240530,141500,43065083,518,518,518,518,1
|
|
20240530,141400,43064565,515,515,515,515,0
|
|
20240530,141300,43064565,515,515,515,515,0
|
|
20240530,141200,43064565,515,515,515,515,0
|
|
20240530,141100,43064565,515,515,515,515,0
|
|
20240530,141000,43064565,515,515,515,515,0
|
|
20240530,140900,43064565,515,515,515,515,0
|
|
20240530,140800,43064565,515,515,515,515,0
|
|
20240530,140700,43064565,515,515,515,515,0
|
|
20240530,140600,43064565,515,515,515,515,0
|
|
20240530,140500,43064565,515,515,515,515,1
|
|
20240530,140400,43064050,518,518,518,518,0
|
|
20240530,140300,43064050,518,518,518,518,0
|
|
20240530,140200,43064050,518,518,518,518,0
|
|
20240530,140100,43064050,518,518,518,518,0
|
|
20240530,140000,43064050,518,518,518,518,0
|
|
20240530,135900,43064050,518,514,518,514,3
|
|
20240530,135800,43062503,514,514,514,514,1
|
|
20240530,135700,43061989,514,514,514,514,1
|
|
20240530,135600,43061475,514,514,518,514,3
|
|
20240530,135500,43059929,514,513,518,512,1718
|
|
20240530,135400,42180283,513,515,515,513,2000
|
|
20240530,135300,41154221,515,515,515,515,0
|
|
20240530,135200,41154221,515,515,515,515,0
|
|
20240530,135100,41154221,515,519,519,515,17
|
|
20240530,135000,41145410,518,515,518,515,3
|
|
20240530,134900,41143859,519,515,519,515,3
|
|
20240530,134800,41142310,515,515,515,515,4
|
|
20240530,134700,41140250,515,515,515,515,5
|
|
20240530,134600,41137675,515,515,515,515,1
|
|
20240530,134500,41137160,519,519,519,519,0
|
|
20240530,134400,41137160,519,519,519,519,0
|
|
20240530,134300,41137160,519,519,519,519,0
|
|
20240530,134200,41137160,519,519,519,519,0
|
|
20240530,134100,41137160,519,519,519,519,0
|
|
20240530,134000,41137160,519,519,519,519,0
|
|
20240530,133900,41137160,519,519,519,519,0
|
|
20240530,133800,41137160,519,519,519,519,0
|
|
20240530,133700,41137160,519,519,519,519,0
|
|
20240530,133600,41137160,519,519,519,519,0
|
|
20240530,133500,41137160,519,515,519,515,2
|
|
20240530,133400,41136126,519,515,519,515,2
|
|
20240530,133300,41135092,512,512,512,512,0
|
|
20240530,133200,41135092,512,513,513,512,1317
|
|
20240530,133100,40459788,515,519,519,515,7240
|
|
20240530,133000,36722550,519,519,519,519,2
|
|
20240530,132900,36721512,520,520,520,520,0
|
|
20240530,132800,36721512,520,520,520,520,0
|
|
20240530,132700,36721512,520,520,520,520,0
|
|
20240530,132600,36721512,520,520,520,520,0
|
|
20240530,132500,36721512,520,520,520,520,0
|
|
20240530,132400,36721512,520,520,520,520,0
|
|
20240530,132300,36721512,520,519,520,519,2
|
|
20240530,132200,36720473,517,517,517,517,0
|
|
20240530,132100,36720473,517,517,520,517,21
|
|
20240530,132000,36709613,520,520,520,520,0
|
|
20240530,131900,36709613,520,517,520,517,2
|
|
20240530,131800,36708576,517,517,520,517,315
|
|
20240530,131700,36544824,520,520,520,520,0
|
|
20240530,131600,36544824,520,520,520,520,0
|
|
20240530,131500,36544824,520,520,520,520,0
|
|
20240530,131400,36544824,520,520,520,520,0
|
|
20240530,131300,36544824,520,520,520,520,0
|
|
20240530,131200,36544824,520,520,520,520,0
|
|
20240530,131100,36544824,520,520,520,520,0
|
|
20240530,131000,36544824,520,520,520,520,0
|
|
20240530,130900,36544824,520,517,520,517,4
|
|
20240530,130800,36542750,520,517,520,517,2060
|
|
20240530,130700,35472417,519,519,519,519,0
|
|
20240530,130600,35472417,519,519,519,519,0
|
|
20240530,130500,35472417,519,519,519,519,0
|
|
20240530,130400,35472417,519,519,519,519,0
|
|
20240530,130300,35472417,519,519,519,519,0
|
|
20240530,130200,35472417,519,519,519,519,0
|
|
20240530,130100,35472417,519,519,519,519,0
|
|
20240530,130000,35472417,519,519,519,519,0
|
|
20240530,125900,35472417,519,519,519,519,0
|
|
20240530,125800,35472417,519,519,519,519,0
|
|
20240530,125700,35472417,519,519,519,519,0
|
|
20240530,125600,35472417,519,519,519,519,0
|
|
20240530,125500,35472417,519,519,519,519,0
|
|
20240530,125400,35472417,519,516,519,516,2
|
|
20240530,125300,35471382,519,519,519,519,0
|
|
20240530,125200,35471382,519,519,519,519,0
|
|
20240530,125100,35471382,519,519,519,519,0
|
|
20240530,125000,35471382,519,519,519,519,0
|
|
20240530,124900,35471382,519,519,519,519,0
|
|
20240530,124800,35471382,519,519,519,519,0
|
|
20240530,124700,35471382,519,519,519,519,0
|
|
20240530,124600,35471382,519,516,519,516,2
|
|
20240530,124500,35470347,519,519,519,519,0
|
|
20240530,124400,35470347,519,519,519,519,0
|
|
20240530,124300,35470347,519,516,519,516,2
|
|
20240530,124200,35469312,519,519,519,519,0
|
|
20240530,124100,35469312,519,516,519,516,2
|
|
20240530,124000,35468277,519,519,519,519,0
|
|
20240530,123900,35468277,519,519,519,519,0
|
|
20240530,123800,35468277,519,519,519,519,0
|
|
20240530,123700,35468277,519,519,519,519,0
|
|
20240530,123600,35468277,519,519,519,519,0
|
|
20240530,123500,35468277,519,519,519,519,0
|
|
20240530,123400,35468277,519,516,519,516,2
|
|
20240530,123300,35467242,519,519,519,519,0
|
|
20240530,123200,35467242,519,519,519,519,0
|
|
20240530,123100,35467242,519,519,519,519,0
|
|
20240530,123000,35467242,519,516,519,516,2
|
|
20240530,122900,35466207,519,519,519,519,0
|
|
20240530,122800,35466207,519,519,519,519,0
|
|
20240530,122700,35466207,519,519,519,519,0
|
|
20240530,122600,35466207,519,519,519,519,0
|
|
20240530,122500,35466207,519,516,519,516,2
|
|
20240530,122400,35465172,519,519,519,519,0
|
|
20240530,122300,35465172,519,519,519,519,0
|
|
20240530,122200,35465172,519,516,519,516,2
|
|
20240530,122100,35464137,519,514,519,514,2
|
|
20240530,122000,35463104,514,514,514,514,0
|
|
20240530,121900,35463104,514,514,514,514,1
|
|
20240530,121800,35462590,514,514,514,514,0
|
|
20240530,121700,35462590,514,514,514,514,0
|
|
20240530,121600,35462590,514,514,514,514,0
|
|
20240530,121500,35462590,514,514,514,514,1
|
|
20240530,121400,35462076,513,513,513,513,0
|
|
20240530,121300,35462076,513,513,513,513,0
|
|
20240530,121200,35462076,513,513,513,513,845
|
|
20240530,121100,35028591,515,519,519,515,981
|
|
20240530,121000,34521526,520,520,520,520,0
|
|
20240530,120900,34521526,520,520,520,520,400
|
|
20240530,120800,34313526,520,520,520,520,0
|
|
20240530,120700,34313526,520,520,520,520,0
|
|
20240530,120600,34313526,520,520,520,520,0
|
|
20240530,120500,34313526,520,520,520,520,0
|
|
20240530,120400,34313526,520,520,520,520,0
|
|
20240530,120300,34313526,520,520,520,520,0
|
|
20240530,120200,34313526,520,520,520,520,0
|
|
20240530,120100,34313526,520,520,520,520,0
|
|
20240530,120000,34313526,520,520,520,520,0
|
|
20240530,115900,34313526,520,520,520,520,0
|
|
20240530,115800,34313526,520,520,520,520,0
|
|
20240530,115700,34313526,520,520,520,520,0
|
|
20240530,115600,34313526,520,520,520,520,0
|
|
20240530,115500,34313526,520,520,520,520,0
|
|
20240530,115400,34313526,520,520,520,520,0
|
|
20240530,115300,34313526,520,520,520,520,0
|
|
20240530,115200,34313526,520,520,520,520,0
|
|
20240530,115100,34313526,520,520,520,520,0
|
|
20240530,115000,34313526,520,520,520,520,0
|
|
20240530,114900,34313526,520,520,520,520,0
|
|
20240530,114800,34313526,520,520,520,520,0
|
|
20240530,114700,34313526,520,520,520,520,0
|
|
20240530,114600,34313526,520,520,520,520,0
|
|
20240530,114500,34313526,520,520,520,520,0
|
|
20240530,114400,34313526,520,520,520,520,0
|
|
20240530,114300,34313526,520,520,520,520,0
|
|
20240530,114200,34313526,520,520,520,520,0
|
|
20240530,114100,34313526,520,520,520,520,1
|
|
20240530,114000,34313006,517,517,517,517,1
|
|
20240530,113900,34312489,517,516,517,516,43
|
|
20240530,113800,34290300,520,520,520,520,0
|
|
20240530,113700,34290300,520,518,520,518,38
|
|
20240530,113600,34270542,520,520,520,520,0
|
|
20240530,113500,34270542,520,520,520,520,0
|
|
20240530,113400,34270542,520,520,520,520,0
|
|
20240530,113300,34270542,520,518,520,518,2
|
|
20240530,113200,34269504,520,520,520,520,0
|
|
20240530,113100,34269504,520,518,520,518,2
|
|
20240530,113000,34268466,520,520,520,520,0
|
|
20240530,112900,34268466,520,518,520,518,2
|
|
20240530,112800,34267428,516,516,516,516,0
|
|
20240530,112700,34267428,516,516,516,516,0
|
|
20240530,112600,34267428,516,516,516,516,0
|
|
20240530,112500,34267428,516,516,516,516,0
|
|
20240530,112400,34267428,516,516,516,516,0
|
|
20240530,112300,34267428,516,516,516,516,0
|
|
20240530,112200,34267428,516,516,516,516,0
|
|
20240530,112100,34267428,516,516,516,516,0
|
|
20240530,112000,34267428,516,516,516,516,0
|
|
20240530,111900,34267428,516,515,518,515,751
|
|
20240530,111800,33878975,515,515,515,515,13
|
|
20240530,111700,33872280,518,518,518,518,0
|
|
20240530,111600,33872280,518,518,518,518,0
|
|
20240530,111500,33872280,518,518,518,518,0
|
|
20240530,111400,33872280,518,518,518,518,0
|
|
20240530,111300,33872280,518,518,518,518,0
|
|
20240530,111200,33872280,518,517,518,517,2
|
|
20240530,111100,33871245,518,518,518,518,0
|
|
20240530,111000,33871245,518,518,518,518,0
|
|
20240530,110900,33871245,518,513,518,513,1401
|
|
20240530,110800,33146098,515,511,515,511,2005
|
|
20240530,110700,32113529,510,518,518,509,23272
|
|
20240530,110600,20204869,523,523,523,523,0
|
|
20240530,110500,20204869,523,523,523,523,0
|
|
20240530,110400,20204869,523,523,523,523,0
|
|
20240530,110300,20204869,523,523,523,523,0
|
|
20240530,110200,20204869,523,523,523,523,0
|
|
20240530,110100,20204869,523,523,523,523,0
|
|
20240530,110000,20204869,523,523,523,523,0
|
|
20240530,105900,20204869,523,523,523,523,0
|
|
20240530,105800,20204869,523,518,523,518,2
|
|
20240530,105700,20203828,523,523,523,523,0
|
|
20240530,105600,20203828,523,523,523,523,0
|
|
20240530,105500,20203828,523,523,523,523,0
|
|
20240530,105400,20203828,523,523,523,523,0
|
|
20240530,105300,20203828,523,518,523,518,1600
|
|
20240530,105200,19368249,516,516,516,516,0
|
|
20240530,105100,19368249,516,516,516,516,0
|
|
20240530,105000,19368249,516,516,516,516,748
|
|
20240530,104900,18982281,517,519,519,517,3720
|
|
20240530,104800,17057033,519,519,519,519,0
|
|
20240530,104700,17057033,519,519,519,519,0
|
|
20240530,104600,17057033,519,519,519,519,0
|
|
20240530,104500,17057033,519,519,519,519,0
|
|
20240530,104400,17057033,519,519,519,519,0
|
|
20240530,104300,17057033,519,519,519,519,1
|
|
20240530,104200,17056514,519,519,519,519,0
|
|
20240530,104100,17056514,519,519,519,519,0
|
|
20240530,104000,17056514,519,519,519,519,0
|
|
20240530,103900,17056514,519,519,519,519,0
|
|
20240530,103800,17056514,519,519,519,519,0
|
|
20240530,103700,17056514,519,519,519,519,0
|
|
20240530,103600,17056514,519,519,519,519,1
|
|
20240530,103500,17055995,521,521,521,521,0
|
|
20240530,103400,17055995,521,521,521,521,0
|
|
20240530,103300,17055995,521,521,521,521,0
|
|
20240530,103200,17055995,521,518,521,517,122
|
|
20240530,103100,16992832,518,518,518,518,0
|
|
20240530,103000,16992832,518,518,518,518,0
|
|
20240530,102900,16992832,518,518,518,518,0
|
|
20240530,102800,16992832,518,518,518,518,0
|
|
20240530,102700,16992832,518,518,518,518,0
|
|
20240530,102600,16992832,518,518,518,518,0
|
|
20240530,102500,16992832,518,518,518,518,0
|
|
20240530,102400,16992832,518,518,518,518,0
|
|
20240530,102300,16992832,518,518,518,518,0
|
|
20240530,102200,16992832,518,518,518,518,0
|
|
20240530,102100,16992832,518,518,518,518,100
|
|
20240530,102000,16941032,518,518,518,518,0
|
|
20240530,101900,16941032,518,518,518,518,0
|
|
20240530,101800,16941032,518,518,518,518,0
|
|
20240530,101700,16941032,518,518,518,518,0
|
|
20240530,101600,16941032,518,518,518,518,0
|
|
20240530,101500,16941032,518,518,518,518,0
|
|
20240530,101400,16941032,518,518,518,518,0
|
|
20240530,101300,16941032,518,518,518,518,0
|
|
20240530,101200,16941032,518,518,518,518,19
|
|
20240530,101100,16931190,518,518,518,518,0
|
|
20240530,101000,16931190,518,518,518,518,0
|
|
20240530,100900,16931190,518,518,518,518,1
|
|
20240530,100800,16930672,518,518,518,517,216
|
|
20240530,100700,16818933,518,518,518,518,6
|
|
20240530,100600,16815825,517,517,517,517,7
|
|
20240530,100500,16812206,517,516,517,516,3835
|
|
20240530,100400,14833345,520,525,525,520,4792
|
|
20240530,100300,12328111,525,525,525,525,0
|
|
20240530,100200,12328111,525,525,525,525,1
|
|
20240530,100100,12327586,528,525,528,525,2
|
|
20240530,100000,12326533,528,525,528,525,5
|
|
20240530,095900,12323896,530,524,530,524,3412
|
|
20240530,095800,10519702,527,527,527,527,0
|
|
20240530,095700,10519702,527,527,527,527,0
|
|
20240530,095600,10519702,527,525,527,525,120
|
|
20240530,095500,10456464,524,520,527,520,5182
|
|
20240530,095400,7726150,520,520,520,520,1
|
|
20240530,095300,7725630,527,520,527,520,40
|
|
20240530,095200,7704631,525,520,525,520,3000
|
|
20240530,095100,6130883,518,518,518,518,0
|
|
20240530,095000,6130883,518,518,518,518,2
|
|
20240530,094900,6129847,518,518,518,518,4
|
|
20240530,094800,6127775,517,517,518,517,18
|
|
20240530,094700,6118454,518,516,518,516,6582
|
|
20240530,094600,2721336,516,516,516,516,0
|
|
20240530,094500,2721336,516,516,516,516,10
|
|
20240530,094400,2716176,516,516,516,516,10
|
|
20240530,094300,2711016,516,516,516,516,0
|
|
20240530,094200,2711016,516,516,516,516,0
|
|
20240530,094100,2711016,516,516,516,516,0
|
|
20240530,094000,2711016,516,516,516,516,0
|
|
20240530,093900,2711016,516,516,516,516,0
|
|
20240530,093800,2711016,516,516,516,516,5
|
|
20240530,093700,2708436,518,518,518,518,0
|
|
20240530,093600,2708436,518,518,518,518,1
|
|
20240530,093500,2707918,516,516,516,516,0
|
|
20240530,093400,2707918,516,516,516,516,2
|
|
20240530,093300,2706886,516,516,516,516,1
|
|
20240530,093200,2706370,515,515,515,515,1
|
|
20240530,093100,2705855,513,513,513,513,0
|
|
20240530,093000,2705855,513,513,513,513,0
|
|
20240530,092900,2705855,513,513,513,513,0
|
|
20240530,092800,2705855,513,513,513,513,0
|
|
20240530,092700,2705855,513,513,513,513,0
|
|
20240530,092600,2705855,513,513,513,513,1
|
|
20240530,092500,2705342,518,515,518,515,4
|
|
20240530,092400,2703276,514,515,515,514,102
|
|
20240530,092300,2650847,518,517,518,517,2
|
|
20240530,092200,2649812,518,518,518,518,0
|
|
20240530,092100,2649812,518,518,518,518,8
|
|
20240530,092000,2645668,518,518,518,518,0
|
|
20240530,091900,2645668,518,517,518,517,380
|
|
20240530,091800,2449207,517,517,517,517,0
|
|
20240530,091700,2449207,517,517,517,517,0
|
|
20240530,091600,2449207,517,517,517,517,0
|
|
20240530,091500,2449207,517,517,517,517,0
|
|
20240530,091400,2449207,517,517,517,517,0
|
|
20240530,091300,2449207,517,517,517,517,0
|
|
20240530,091200,2449207,517,517,517,517,0
|
|
20240530,091100,2449207,517,517,517,517,19
|
|
20240530,091000,2439384,517,517,517,517,2
|
|
20240530,090900,2438350,516,516,516,516,89
|
|
20240530,090800,2392426,516,516,516,516,0
|
|
20240530,090700,2392426,516,516,516,516,6
|
|
20240530,090600,2389330,518,518,518,518,0
|
|
20240530,090500,2389330,518,518,518,518,0
|
|
20240530,090400,2389330,518,515,518,515,3
|
|
20240530,090300,2387779,519,519,519,519,0
|
|
20240530,090200,2387779,519,513,519,512,2212
|
|
20240530,090100,1253007,510,515,515,510,2236
|
|
20240530,090000,110417,520,516,520,515,214
|