600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185700,63862103,529,529,529,529,2759
|
|
20240603,185600,63862103,529,529,529,529,0
|
|
20240603,185500,63862103,529,529,529,529,0
|
|
20240603,185400,63862103,529,529,529,529,0
|
|
20240603,185300,63862103,529,529,529,529,0
|
|
20240603,185200,63862103,529,529,529,529,0
|
|
20240603,185100,63862103,529,529,529,529,0
|
|
20240603,185000,63862103,529,529,529,529,0
|
|
20240603,184900,63862103,529,529,529,529,0
|
|
20240603,184800,63862103,529,529,529,529,0
|
|
20240603,184700,63862103,529,529,529,529,0
|
|
20240603,184600,63862103,529,529,529,529,0
|
|
20240603,184500,63862103,529,529,529,529,0
|
|
20240603,184400,63862103,529,529,529,529,0
|
|
20240603,184300,63862103,529,529,529,529,0
|
|
20240603,184200,63862103,529,529,529,529,0
|
|
20240603,184100,63862103,529,529,529,529,0
|
|
20240603,184000,63862103,529,529,529,529,0
|
|
20240603,183900,63862103,529,529,529,529,0
|
|
20240603,183800,63862103,529,529,529,529,0
|
|
20240603,183700,63862103,529,529,529,529,0
|
|
20240603,183600,63862103,529,529,529,529,0
|
|
20240603,183500,63862103,529,529,529,529,0
|
|
20240603,183400,63862103,529,529,529,529,0
|
|
20240603,183300,63862103,529,529,529,529,0
|
|
20240603,183200,63862103,529,529,529,529,0
|
|
20240603,183100,63862103,529,529,529,529,0
|
|
20240603,183000,63862103,529,529,529,529,0
|
|
20240603,182900,63862103,529,529,529,529,0
|
|
20240603,182800,63862103,529,529,529,529,0
|
|
20240603,182700,63862103,529,529,529,529,2759
|
|
20240603,182600,63862103,529,529,529,529,0
|
|
20240603,182500,63862103,529,529,529,529,0
|
|
20240603,182400,63862103,529,529,529,529,0
|
|
20240603,182300,63862103,529,529,529,529,0
|
|
20240603,182200,63862103,529,529,529,529,0
|
|
20240603,182100,63862103,529,529,529,529,0
|
|
20240603,182000,63862103,529,529,529,529,0
|
|
20240603,181900,63862103,529,529,529,529,0
|
|
20240603,181800,63862103,529,529,529,529,0
|
|
20240603,181700,63862103,529,529,529,529,0
|
|
20240603,181600,63862103,529,529,529,529,0
|
|
20240603,181500,63862103,529,529,529,529,0
|
|
20240603,181400,63862103,529,529,529,529,0
|
|
20240603,181300,63862103,529,529,529,529,0
|
|
20240603,181200,63862103,529,529,529,529,0
|
|
20240603,181100,63862103,529,529,529,529,0
|
|
20240603,181000,63862103,529,529,529,529,0
|
|
20240603,180900,63862103,529,529,529,529,0
|
|
20240603,180800,63862103,529,529,529,529,0
|
|
20240603,180700,63862103,529,529,529,529,0
|
|
20240603,180600,63862103,529,529,529,529,0
|
|
20240603,180500,63862103,529,529,529,529,0
|
|
20240603,180400,63862103,529,529,529,529,0
|
|
20240603,180300,63862103,529,529,529,529,0
|
|
20240603,180200,63862103,529,529,529,529,0
|
|
20240603,180100,63862103,529,529,529,529,0
|
|
20240603,180000,63862103,529,529,529,529,0
|
|
20240603,175900,63862103,529,529,529,529,0
|
|
20240603,175800,63862103,529,529,529,529,0
|
|
20240603,175700,63862103,529,529,529,529,2759
|
|
20240603,175600,63862103,529,529,529,529,0
|
|
20240603,175500,63862103,529,529,529,529,0
|
|
20240603,175400,63862103,529,529,529,529,0
|
|
20240603,175300,63862103,529,529,529,529,0
|
|
20240603,175200,63862103,529,529,529,529,0
|
|
20240603,175100,63862103,529,529,529,529,0
|
|
20240603,175000,63862103,529,529,529,529,0
|
|
20240603,174900,63862103,529,529,529,529,0
|
|
20240603,174800,63862103,529,529,529,529,0
|
|
20240603,174700,63862103,529,529,529,529,0
|
|
20240603,174600,63862103,529,529,529,529,0
|
|
20240603,174500,63862103,529,529,529,529,0
|
|
20240603,174400,63862103,529,529,529,529,0
|
|
20240603,174300,63862103,529,529,529,529,0
|
|
20240603,174200,63862103,529,529,529,529,0
|
|
20240603,174100,63862103,529,529,529,529,0
|
|
20240603,174000,63862103,529,529,529,529,0
|
|
20240603,173900,63862103,529,529,529,529,0
|
|
20240603,173800,63862103,529,529,529,529,0
|
|
20240603,173700,63862103,529,529,529,529,0
|
|
20240603,173600,63862103,529,529,529,529,0
|
|
20240603,173500,63862103,529,529,529,529,0
|
|
20240603,173400,63862103,529,529,529,529,0
|
|
20240603,173300,63862103,529,529,529,529,0
|
|
20240603,173200,63862103,529,529,529,529,0
|
|
20240603,173100,63862103,529,529,529,529,0
|
|
20240603,173000,63862103,529,529,529,529,0
|
|
20240603,172900,63862103,529,529,529,529,0
|
|
20240603,172800,63862103,529,529,529,529,0
|
|
20240603,172700,63862103,529,529,529,529,2759
|
|
20240603,172600,63862103,529,529,529,529,0
|
|
20240603,172500,63862103,529,529,529,529,0
|
|
20240603,172400,63862103,529,529,529,529,0
|
|
20240603,172300,63862103,529,529,529,529,0
|
|
20240603,172200,63862103,529,529,529,529,0
|
|
20240603,172100,63862103,529,529,529,529,0
|
|
20240603,172000,63862103,529,529,529,529,0
|
|
20240603,171900,63862103,529,529,529,529,0
|
|
20240603,171800,63862103,529,529,529,529,0
|
|
20240603,171700,63862103,529,529,529,529,0
|
|
20240603,171600,63862103,529,529,529,529,0
|
|
20240603,171500,63862103,529,529,529,529,0
|
|
20240603,171400,63862103,529,529,529,529,0
|
|
20240603,171300,63862103,529,529,529,529,0
|
|
20240603,171200,63862103,529,529,529,529,0
|
|
20240603,171100,63862103,529,529,529,529,0
|
|
20240603,171000,63862103,529,529,529,529,0
|
|
20240603,170900,63862103,529,529,529,529,0
|
|
20240603,170800,63862103,529,529,529,529,0
|
|
20240603,170700,63862103,529,529,529,529,0
|
|
20240603,170600,63862103,529,529,529,529,0
|
|
20240603,170500,63862103,529,529,529,529,0
|
|
20240603,170400,63862103,529,529,529,529,0
|
|
20240603,170300,63862103,529,529,529,529,0
|
|
20240603,170200,63862103,529,529,529,529,0
|
|
20240603,170100,63862103,529,529,529,529,0
|
|
20240603,170000,63862103,529,529,529,529,0
|
|
20240603,165900,63862103,529,529,529,529,0
|
|
20240603,165800,63862103,529,529,529,529,0
|
|
20240603,165700,63862103,529,529,529,529,2759
|
|
20240603,165600,63862103,529,529,529,529,0
|
|
20240603,165500,63862103,529,529,529,529,0
|
|
20240603,165400,63862103,529,529,529,529,0
|
|
20240603,165300,63862103,529,529,529,529,0
|
|
20240603,165200,63862103,529,529,529,529,0
|
|
20240603,165100,63862103,529,529,529,529,0
|
|
20240603,165000,63862103,529,529,529,529,0
|
|
20240603,164900,63862103,529,529,529,529,0
|
|
20240603,164800,63862103,529,529,529,529,0
|
|
20240603,164700,63862103,529,529,529,529,0
|
|
20240603,164600,63862103,529,529,529,529,0
|
|
20240603,164500,63862103,529,529,529,529,0
|
|
20240603,164400,63862103,529,529,529,529,0
|
|
20240603,164300,63862103,529,529,529,529,0
|
|
20240603,164200,63862103,529,529,529,529,0
|
|
20240603,164100,63862103,529,529,529,529,0
|
|
20240603,164000,63862103,529,529,529,529,0
|
|
20240603,163900,63862103,529,529,529,529,0
|
|
20240603,163800,63862103,529,529,529,529,0
|
|
20240603,163700,63862103,529,529,529,529,0
|
|
20240603,163600,63862103,529,529,529,529,0
|
|
20240603,163500,63862103,529,529,529,529,0
|
|
20240603,163400,63862103,529,529,529,529,0
|
|
20240603,163300,63862103,529,529,529,529,0
|
|
20240603,163200,63862103,529,529,529,529,0
|
|
20240603,163100,63862103,529,529,529,529,0
|
|
20240603,163000,63862103,529,529,529,529,0
|
|
20240603,162900,63862103,529,529,529,529,0
|
|
20240603,162800,63862103,529,529,529,529,0
|
|
20240603,162700,63862103,529,529,529,529,2759
|
|
20240603,162600,63862103,529,529,529,529,0
|
|
20240603,162500,63862103,529,529,529,529,0
|
|
20240603,162400,63862103,529,529,529,529,0
|
|
20240603,162300,63862103,529,529,529,529,0
|
|
20240603,162200,63862103,529,529,529,529,0
|
|
20240603,162100,63862103,529,529,529,529,0
|
|
20240603,162000,63862103,529,529,529,529,0
|
|
20240603,161900,63862103,529,529,529,529,0
|
|
20240603,161800,63862103,529,529,529,529,0
|
|
20240603,161700,63862103,529,529,529,529,0
|
|
20240603,161600,63862103,529,529,529,529,0
|
|
20240603,161500,63862103,529,529,529,529,0
|
|
20240603,161400,63862103,529,529,529,529,0
|
|
20240603,161300,63862103,529,529,529,529,0
|
|
20240603,161200,63862103,529,529,529,529,0
|
|
20240603,161100,63862103,529,529,529,529,0
|
|
20240603,161000,63862103,529,529,529,529,0
|
|
20240603,160900,63862103,529,529,529,529,0
|
|
20240603,160800,63862103,529,529,529,529,0
|
|
20240603,160700,63862103,529,529,529,529,0
|
|
20240603,160600,63862103,529,529,529,529,0
|
|
20240603,160500,63862103,529,529,529,529,0
|
|
20240603,160400,63862103,529,529,529,529,0
|
|
20240603,160300,63862103,529,529,529,529,0
|
|
20240603,160200,63862103,529,529,529,529,0
|
|
20240603,160100,63862103,529,529,529,529,0
|
|
20240603,160000,63862103,529,529,529,529,0
|
|
20240603,155900,63862103,529,529,529,529,0
|
|
20240603,155800,63862103,529,529,529,529,0
|
|
20240603,155700,63862103,529,529,529,529,2759
|
|
20240603,155600,63862103,529,529,529,529,0
|
|
20240603,155500,63862103,529,529,529,529,0
|
|
20240603,155400,63862103,529,529,529,529,0
|
|
20240603,155300,63862103,529,529,529,529,0
|
|
20240603,155200,63862103,529,529,529,529,0
|
|
20240603,155100,63862103,529,529,529,529,0
|
|
20240603,155000,63862103,529,529,529,529,0
|
|
20240603,154900,63862103,529,529,529,529,0
|
|
20240603,154800,63862103,529,529,529,529,0
|
|
20240603,154700,63862103,529,529,529,529,0
|
|
20240603,154600,63862103,529,529,529,529,0
|
|
20240603,154500,63862103,529,529,529,529,0
|
|
20240603,154400,63862103,529,529,529,529,0
|
|
20240603,154300,63862103,529,529,529,529,0
|
|
20240603,154200,63862103,529,529,529,529,0
|
|
20240603,154100,63862103,529,529,529,529,0
|
|
20240603,154000,63862103,529,529,529,529,0
|
|
20240603,153900,63862103,529,529,529,529,0
|
|
20240603,153800,63862103,529,529,529,529,0
|
|
20240603,153700,63862103,529,529,529,529,0
|
|
20240603,153600,63862103,529,529,529,529,0
|
|
20240603,153500,63862103,529,529,529,529,0
|
|
20240603,153400,63862103,529,529,529,529,0
|
|
20240603,153300,63862103,529,529,529,529,0
|
|
20240603,153200,63862103,529,529,529,529,0
|
|
20240603,153100,63862103,529,529,529,529,0
|
|
20240603,153000,63862103,529,529,529,529,2759
|
|
20240603,152900,62402592,529,529,529,529,0
|
|
20240603,152800,62402592,529,529,529,529,0
|
|
20240603,152700,62402592,529,529,529,529,0
|
|
20240603,152600,62402592,529,529,529,529,0
|
|
20240603,152500,62402592,529,529,529,529,0
|
|
20240603,152400,62402592,529,529,529,529,0
|
|
20240603,152300,62402592,529,529,529,529,0
|
|
20240603,152200,62402592,529,529,529,529,0
|
|
20240603,152100,62402592,529,529,529,529,0
|
|
20240603,152000,62402592,529,529,529,529,0
|
|
20240603,151900,62402592,529,529,529,529,134
|
|
20240603,151800,62331706,530,530,530,530,0
|
|
20240603,151700,62331706,530,528,530,528,506
|
|
20240603,151600,62064536,530,530,530,530,0
|
|
20240603,151500,62064536,530,530,530,530,0
|
|
20240603,151400,62064536,530,530,530,530,0
|
|
20240603,151300,62064536,530,530,530,530,0
|
|
20240603,151200,62064536,530,530,530,530,0
|
|
20240603,151100,62064536,530,530,530,530,0
|
|
20240603,151000,62064536,530,530,530,530,0
|
|
20240603,150900,62064536,530,530,530,530,0
|
|
20240603,150800,62064536,530,530,530,530,0
|
|
20240603,150700,62064536,530,530,530,530,0
|
|
20240603,150600,62064536,530,530,530,530,0
|
|
20240603,150500,62064536,530,530,530,530,0
|
|
20240603,150400,62064536,530,530,530,530,37
|
|
20240603,150300,62044926,530,530,530,530,0
|
|
20240603,150200,62044926,530,530,530,530,0
|
|
20240603,150100,62044926,530,530,530,530,0
|
|
20240603,150000,62044926,530,530,530,530,51
|
|
20240603,145900,62017896,527,527,527,527,0
|
|
20240603,145800,62017896,527,530,530,527,122
|
|
20240603,145700,61953597,529,529,529,529,0
|
|
20240603,145600,61953597,529,529,529,529,0
|
|
20240603,145500,61953597,529,529,529,529,0
|
|
20240603,145400,61953597,529,529,529,529,0
|
|
20240603,145300,61953597,529,529,529,529,0
|
|
20240603,145200,61953597,529,529,529,529,0
|
|
20240603,145100,61953597,529,529,529,529,0
|
|
20240603,145000,61953597,529,529,529,529,0
|
|
20240603,144900,61953597,529,529,529,529,2000
|
|
20240603,144800,60895597,529,529,529,529,0
|
|
20240603,144700,60895597,529,529,529,529,0
|
|
20240603,144600,60895597,529,529,529,529,0
|
|
20240603,144500,60895597,529,529,529,529,0
|
|
20240603,144400,60895597,529,530,530,529,5950
|
|
20240603,144300,57746829,530,530,530,530,0
|
|
20240603,144200,57746829,530,530,530,530,0
|
|
20240603,144100,57746829,530,530,530,530,0
|
|
20240603,144000,57746829,530,530,530,530,0
|
|
20240603,143900,57746829,530,530,530,530,36
|
|
20240603,143800,57727749,529,529,529,529,0
|
|
20240603,143700,57727749,529,529,529,529,0
|
|
20240603,143600,57727749,529,529,529,529,0
|
|
20240603,143500,57727749,529,529,529,529,718
|
|
20240603,143400,57347927,529,529,529,529,0
|
|
20240603,143300,57347927,529,529,529,529,0
|
|
20240603,143200,57347927,529,529,529,529,1
|
|
20240603,143100,57347398,529,529,529,529,0
|
|
20240603,143000,57347398,529,529,529,529,0
|
|
20240603,142900,57347398,529,529,529,529,0
|
|
20240603,142800,57347398,529,529,529,529,0
|
|
20240603,142700,57347398,529,529,529,529,0
|
|
20240603,142600,57347398,529,529,529,529,0
|
|
20240603,142500,57347398,529,529,529,529,0
|
|
20240603,142400,57347398,529,529,529,529,0
|
|
20240603,142300,57347398,529,529,529,529,0
|
|
20240603,142200,57347398,529,529,529,529,0
|
|
20240603,142100,57347398,529,529,529,529,2
|
|
20240603,142000,57346340,529,529,529,529,0
|
|
20240603,141900,57346340,529,529,529,529,2
|
|
20240603,141800,57345282,529,529,529,529,0
|
|
20240603,141700,57345282,529,529,529,529,0
|
|
20240603,141600,57345282,529,529,529,529,0
|
|
20240603,141500,57345282,529,529,529,529,1
|
|
20240603,141400,57344753,527,527,527,527,955
|
|
20240603,141300,56841468,530,530,530,530,0
|
|
20240603,141200,56841468,530,530,530,530,0
|
|
20240603,141100,56841468,530,530,530,530,0
|
|
20240603,141000,56841468,530,530,530,530,0
|
|
20240603,140900,56841468,530,530,530,530,0
|
|
20240603,140800,56841468,530,530,530,530,0
|
|
20240603,140700,56841468,530,530,530,530,1
|
|
20240603,140600,56840938,527,527,527,527,0
|
|
20240603,140500,56840938,527,527,527,527,400
|
|
20240603,140400,56630138,530,530,530,530,0
|
|
20240603,140300,56630138,530,530,530,530,0
|
|
20240603,140200,56630138,530,530,530,530,0
|
|
20240603,140100,56630138,530,530,530,530,0
|
|
20240603,140000,56630138,530,530,530,530,0
|
|
20240603,135900,56630138,530,530,530,530,10
|
|
20240603,135800,56624838,530,530,530,530,0
|
|
20240603,135700,56624838,530,530,530,530,0
|
|
20240603,135600,56624838,530,530,530,530,0
|
|
20240603,135500,56624838,530,530,530,530,0
|
|
20240603,135400,56624838,530,530,530,530,0
|
|
20240603,135300,56624838,530,530,530,530,0
|
|
20240603,135200,56624838,530,530,530,530,0
|
|
20240603,135100,56624838,530,530,530,530,0
|
|
20240603,135000,56624838,530,530,530,530,0
|
|
20240603,134900,56624838,530,530,530,530,0
|
|
20240603,134800,56624838,530,530,530,530,0
|
|
20240603,134700,56624838,530,530,530,530,0
|
|
20240603,134600,56624838,530,530,530,530,0
|
|
20240603,134500,56624838,530,530,530,530,0
|
|
20240603,134400,56624838,530,530,530,530,0
|
|
20240603,134300,56624838,530,530,530,530,0
|
|
20240603,134200,56624838,530,530,530,530,0
|
|
20240603,134100,56624838,530,530,530,530,0
|
|
20240603,134000,56624838,530,530,530,530,0
|
|
20240603,133900,56624838,530,530,530,530,0
|
|
20240603,133800,56624838,530,530,530,530,0
|
|
20240603,133700,56624838,530,530,530,530,0
|
|
20240603,133600,56624838,530,530,530,530,0
|
|
20240603,133500,56624838,530,530,530,530,0
|
|
20240603,133400,56624838,530,530,530,530,0
|
|
20240603,133300,56624838,530,530,530,530,0
|
|
20240603,133200,56624838,530,530,530,530,0
|
|
20240603,133100,56624838,530,530,530,530,0
|
|
20240603,133000,56624838,530,530,530,530,77
|
|
20240603,132900,56584028,530,530,530,530,0
|
|
20240603,132800,56584028,530,529,530,529,2
|
|
20240603,132700,56582969,527,527,527,527,1252
|
|
20240603,132600,55923165,524,524,524,524,1
|
|
20240603,132500,55922641,527,527,527,527,0
|
|
20240603,132400,55922641,527,527,527,527,1
|
|
20240603,132300,55922114,524,524,524,524,0
|
|
20240603,132200,55922114,524,524,524,524,40
|
|
20240603,132100,55901154,527,527,527,527,0
|
|
20240603,132000,55901154,527,524,527,524,3
|
|
20240603,131900,55899576,527,527,527,527,0
|
|
20240603,131800,55899576,527,527,527,527,39
|
|
20240603,131700,55879023,527,527,527,527,0
|
|
20240603,131600,55879023,527,527,527,527,0
|
|
20240603,131500,55879023,527,527,527,527,0
|
|
20240603,131400,55879023,527,527,527,527,0
|
|
20240603,131300,55879023,527,527,527,527,0
|
|
20240603,131200,55879023,527,527,527,527,0
|
|
20240603,131100,55879023,527,527,527,527,0
|
|
20240603,131000,55879023,527,527,527,527,0
|
|
20240603,130900,55879023,527,527,527,527,0
|
|
20240603,130800,55879023,527,526,527,526,3
|
|
20240603,130700,55877444,527,527,527,527,0
|
|
20240603,130600,55877444,527,527,527,527,0
|
|
20240603,130500,55877444,527,527,527,527,0
|
|
20240603,130400,55877444,527,527,527,527,0
|
|
20240603,130300,55877444,527,527,527,527,0
|
|
20240603,130200,55877444,527,527,527,527,0
|
|
20240603,130100,55877444,527,527,527,527,0
|
|
20240603,130000,55877444,527,527,527,527,0
|
|
20240603,125900,55877444,527,527,527,527,0
|
|
20240603,125800,55877444,527,527,527,527,0
|
|
20240603,125700,55877444,527,527,527,527,0
|
|
20240603,125600,55877444,527,527,527,527,0
|
|
20240603,125500,55877444,527,527,527,527,2
|
|
20240603,125400,55876390,527,527,527,527,1
|
|
20240603,125300,55875863,527,527,527,527,0
|
|
20240603,125200,55875863,527,527,527,527,0
|
|
20240603,125100,55875863,527,524,527,522,8
|
|
20240603,125000,55871655,524,524,533,521,6
|
|
20240603,124900,55868505,521,526,526,521,6128
|
|
20240603,124800,52660688,523,523,523,523,0
|
|
20240603,124700,52660688,523,523,523,523,1
|
|
20240603,124600,52660165,524,529,529,524,4184
|
|
20240603,124500,50451041,533,533,533,533,0
|
|
20240603,124400,50451041,533,533,533,533,0
|
|
20240603,124300,50451041,533,532,533,532,4
|
|
20240603,124200,50448911,529,529,529,529,0
|
|
20240603,124100,50448911,529,529,529,529,185
|
|
20240603,124000,50351046,533,529,533,529,2
|
|
20240603,123900,50349984,526,526,526,526,0
|
|
20240603,123800,50349984,526,527,527,526,25
|
|
20240603,123700,50336812,533,533,533,533,0
|
|
20240603,123600,50336812,533,530,533,530,13
|
|
20240603,123500,50329897,530,530,530,530,1695
|
|
20240603,123400,49431547,534,534,534,534,0
|
|
20240603,123300,49431547,534,534,534,534,0
|
|
20240603,123200,49431547,534,533,534,533,2
|
|
20240603,123100,49430480,534,534,534,534,0
|
|
20240603,123000,49430480,534,534,534,534,0
|
|
20240603,122900,49430480,534,533,534,533,2
|
|
20240603,122800,49429413,530,530,530,530,1
|
|
20240603,122700,49428883,534,534,534,534,0
|
|
20240603,122600,49428883,534,534,534,534,0
|
|
20240603,122500,49428883,534,530,534,530,6
|
|
20240603,122400,49425691,530,530,530,530,0
|
|
20240603,122300,49425691,530,530,530,530,0
|
|
20240603,122200,49425691,530,530,530,530,0
|
|
20240603,122100,49425691,530,530,530,530,0
|
|
20240603,122000,49425691,530,530,530,530,1
|
|
20240603,121900,49425161,529,529,529,529,0
|
|
20240603,121800,49425161,529,529,529,529,0
|
|
20240603,121700,49425161,529,529,529,529,0
|
|
20240603,121600,49425161,529,529,529,529,0
|
|
20240603,121500,49425161,529,529,529,529,0
|
|
20240603,121400,49425161,529,529,529,529,0
|
|
20240603,121300,49425161,529,529,529,529,0
|
|
20240603,121200,49425161,529,529,529,529,0
|
|
20240603,121100,49425161,529,529,529,529,0
|
|
20240603,121000,49425161,529,529,529,529,0
|
|
20240603,120900,49425161,529,529,529,529,0
|
|
20240603,120800,49425161,529,529,529,529,0
|
|
20240603,120700,49425161,529,529,529,529,0
|
|
20240603,120600,49425161,529,529,529,529,0
|
|
20240603,120500,49425161,529,529,529,529,0
|
|
20240603,120400,49425161,529,529,529,529,0
|
|
20240603,120300,49425161,529,529,529,529,0
|
|
20240603,120200,49425161,529,529,529,529,0
|
|
20240603,120100,49425161,529,529,529,529,0
|
|
20240603,120000,49425161,529,529,529,529,0
|
|
20240603,115900,49425161,529,529,529,529,0
|
|
20240603,115800,49425161,529,529,529,529,0
|
|
20240603,115700,49425161,529,531,531,529,5
|
|
20240603,115600,49422514,529,529,529,529,3
|
|
20240603,115500,49420927,529,530,534,526,24
|
|
20240603,115400,49408275,534,534,534,534,0
|
|
20240603,115300,49408275,534,530,534,530,2
|
|
20240603,115200,49407211,530,530,530,530,0
|
|
20240603,115100,49407211,530,527,530,527,19
|
|
20240603,115000,49397195,535,529,535,529,6000
|
|
20240603,114900,46200654,531,531,531,531,0
|
|
20240603,114800,46200654,531,529,531,529,2
|
|
20240603,114700,46199594,529,529,531,529,74
|
|
20240603,114600,46160369,531,531,531,531,0
|
|
20240603,114500,46160369,531,529,531,529,2
|
|
20240603,114400,46159309,526,526,526,526,500
|
|
20240603,114300,45896309,532,532,532,532,0
|
|
20240603,114200,45896309,532,529,532,529,2
|
|
20240603,114100,45895248,532,532,532,532,0
|
|
20240603,114000,45895248,532,529,532,529,285
|
|
20240603,113900,45743731,531,531,531,531,0
|
|
20240603,113800,45743731,531,531,531,531,0
|
|
20240603,113700,45743731,531,531,531,531,0
|
|
20240603,113600,45743731,531,529,531,529,2
|
|
20240603,113500,45742671,531,531,531,531,0
|
|
20240603,113400,45742671,531,531,531,531,0
|
|
20240603,113300,45742671,531,531,531,531,0
|
|
20240603,113200,45742671,531,531,531,531,0
|
|
20240603,113100,45742671,531,531,531,531,0
|
|
20240603,113000,45742671,531,529,531,529,2
|
|
20240603,112900,45741611,530,530,530,530,0
|
|
20240603,112800,45741611,530,530,530,530,1
|
|
20240603,112700,45741081,530,530,530,530,2
|
|
20240603,112600,45740021,531,527,531,525,10
|
|
20240603,112500,45734726,531,524,531,524,18
|
|
20240603,112400,45725201,530,524,530,524,3
|
|
20240603,112300,45723618,520,520,520,520,1
|
|
20240603,112200,45723098,522,524,531,522,20
|
|
20240603,112100,45712632,531,531,531,531,0
|
|
20240603,112000,45712632,531,531,531,531,0
|
|
20240603,111900,45712632,531,526,531,526,2
|
|
20240603,111800,45711575,531,526,531,526,2
|
|
20240603,111700,45710518,525,525,525,525,1
|
|
20240603,111600,45709993,528,531,531,528,564
|
|
20240603,111500,45410959,531,528,531,528,210
|
|
20240603,111400,45300049,532,530,532,530,6471
|
|
20240603,111300,41857481,532,530,532,530,7
|
|
20240603,111200,41853768,527,527,527,527,300
|
|
20240603,111100,41695668,527,527,527,527,0
|
|
20240603,111000,41695668,527,524,527,524,1438
|
|
20240603,110900,40939342,526,526,526,526,0
|
|
20240603,110800,40939342,526,526,526,526,2
|
|
20240603,110700,40938290,524,524,524,524,1470
|
|
20240603,110600,40168010,524,524,524,524,0
|
|
20240603,110500,40168010,524,522,524,522,2715
|
|
20240603,110400,38745352,522,522,522,522,1
|
|
20240603,110300,38744830,522,522,522,522,271
|
|
20240603,110200,38603368,522,522,522,522,4038
|
|
20240603,110100,36495532,520,521,521,520,4000
|
|
20240603,110000,34415522,524,524,524,524,0
|
|
20240603,105900,34415522,524,523,524,523,12
|
|
20240603,105800,34409236,524,524,524,524,0
|
|
20240603,105700,34409236,524,520,524,520,231
|
|
20240603,105600,34289109,522,523,523,522,2
|
|
20240603,105500,34288064,524,523,524,523,2
|
|
20240603,105400,34287017,520,520,520,520,500
|
|
20240603,105300,34027017,524,523,524,523,4
|
|
20240603,105200,34024923,523,523,523,523,0
|
|
20240603,105100,34024923,523,523,523,523,0
|
|
20240603,105000,34024923,523,523,523,523,1
|
|
20240603,104900,34024400,523,523,523,523,0
|
|
20240603,104800,34024400,523,523,523,523,1
|
|
20240603,104700,34023877,522,522,522,522,0
|
|
20240603,104600,34023877,522,522,522,522,0
|
|
20240603,104500,34023877,522,522,522,522,11
|
|
20240603,104400,34018135,521,521,521,521,0
|
|
20240603,104300,34018135,521,521,521,521,1
|
|
20240603,104200,34017614,520,517,520,517,5276
|
|
20240603,104100,31276539,518,518,518,518,7
|
|
20240603,104000,31272913,518,518,518,518,0
|
|
20240603,103900,31272913,518,519,519,518,5197
|
|
20240603,103800,28580456,524,520,524,520,5002
|
|
20240603,103700,25979410,524,523,524,523,142
|
|
20240603,103600,25905119,524,523,524,523,2
|
|
20240603,103500,25904072,524,524,524,524,0
|
|
20240603,103400,25904072,524,524,524,524,0
|
|
20240603,103300,25904072,524,520,524,520,402
|
|
20240603,103200,25695025,524,523,524,520,698
|
|
20240603,103100,25330558,520,520,520,520,1000
|
|
20240603,103000,24810558,524,524,524,524,0
|
|
20240603,102900,24810558,524,524,524,524,0
|
|
20240603,102800,24810558,524,524,524,524,0
|
|
20240603,102700,24810558,524,524,524,524,0
|
|
20240603,102600,24810558,524,524,524,524,0
|
|
20240603,102500,24810558,524,522,524,522,3
|
|
20240603,102400,24808989,522,525,525,522,8381
|
|
20240603,102300,20425328,524,524,524,524,0
|
|
20240603,102200,20425328,524,524,524,524,0
|
|
20240603,102100,20425328,524,524,524,524,0
|
|
20240603,102000,20425328,524,525,525,524,154
|
|
20240603,101900,20344502,537,526,537,526,13
|
|
20240603,101800,20337621,526,526,526,526,14
|
|
20240603,101700,20330257,526,522,537,522,18858
|
|
20240603,101600,10310428,522,522,522,522,1038
|
|
20240603,101500,9768592,524,524,524,524,0
|
|
20240603,101400,9768592,524,524,524,524,0
|
|
20240603,101300,9768592,524,524,524,524,0
|
|
20240603,101200,9768592,524,524,524,524,96
|
|
20240603,101100,9718288,521,521,521,521,0
|
|
20240603,101000,9718288,521,521,521,521,0
|
|
20240603,100900,9718288,521,521,521,521,1
|
|
20240603,100800,9717767,518,518,518,518,0
|
|
20240603,100700,9717767,518,518,518,518,0
|
|
20240603,100600,9717767,518,520,520,518,812
|
|
20240603,100500,9296211,522,522,522,522,0
|
|
20240603,100400,9296211,522,522,522,522,0
|
|
20240603,100300,9296211,522,522,522,522,1
|
|
20240603,100200,9295689,520,520,520,520,1
|
|
20240603,100100,9295169,522,522,522,522,1
|
|
20240603,100000,9294647,520,520,520,520,0
|
|
20240603,095900,9294647,520,522,522,520,2
|
|
20240603,095800,9293605,520,520,520,520,1
|
|
20240603,095700,9293085,522,521,522,521,575
|
|
20240603,095600,8993023,524,524,524,524,0
|
|
20240603,095500,8993023,524,524,524,524,10
|
|
20240603,095400,8987783,520,522,522,520,6640
|
|
20240603,095300,5532997,524,524,524,524,1
|
|
20240603,095200,5532473,522,522,522,522,1
|
|
20240603,095100,5531951,524,524,524,524,0
|
|
20240603,095000,5531951,524,524,524,524,10
|
|
20240603,094900,5526711,524,524,524,524,0
|
|
20240603,094800,5526711,524,524,524,524,0
|
|
20240603,094700,5526711,524,524,524,524,0
|
|
20240603,094600,5526711,524,524,524,524,0
|
|
20240603,094500,5526711,524,524,524,524,0
|
|
20240603,094400,5526711,524,524,524,524,5
|
|
20240603,094300,5524091,524,524,524,524,0
|
|
20240603,094200,5524091,524,524,524,524,0
|
|
20240603,094100,5524091,524,523,524,523,201
|
|
20240603,094000,5418967,524,524,524,524,0
|
|
20240603,093900,5418967,524,524,524,524,0
|
|
20240603,093800,5418967,524,524,524,524,471
|
|
20240603,093700,5172163,524,524,524,524,1
|
|
20240603,093600,5171639,522,522,522,522,1
|
|
20240603,093500,5171117,524,524,524,524,0
|
|
20240603,093400,5171117,524,527,531,524,5087
|
|
20240603,093300,2504549,527,527,528,527,204
|
|
20240603,093200,2396937,531,527,531,527,2
|
|
20240603,093100,2395879,525,525,525,525,18
|
|
20240603,093000,2386429,532,528,532,527,45
|
|
20240603,092900,2362647,532,527,532,527,4
|
|
20240603,092800,2360530,534,534,534,534,0
|
|
20240603,092700,2360530,534,534,534,534,0
|
|
20240603,092600,2360530,534,534,534,534,0
|
|
20240603,092500,2360530,534,526,534,526,5
|
|
20240603,092400,2357871,533,522,533,522,151
|
|
20240603,092300,2279032,522,522,522,522,111
|
|
20240603,092200,2221090,526,524,526,524,2
|
|
20240603,092100,2220040,522,525,526,522,48
|
|
20240603,092000,2194924,526,526,526,526,685
|
|
20240603,091900,1834614,529,532,533,528,1004
|
|
20240603,091800,1303865,534,534,534,534,0
|
|
20240603,091700,1303865,534,534,534,534,0
|
|
20240603,091600,1303865,534,526,534,526,259
|
|
20240603,091500,1166605,534,530,535,530,1496
|
|
20240603,091400,367389,529,529,529,529,6
|
|
20240603,091300,364215,529,529,529,529,0
|
|
20240603,091200,364215,529,529,529,529,0
|
|
20240603,091100,364215,529,529,529,529,0
|
|
20240603,091000,364215,529,529,529,529,1
|
|
20240603,090900,363686,524,524,524,524,0
|
|
20240603,090800,363686,524,529,530,524,604
|
|
20240603,090700,47169,530,530,530,530,50
|
|
20240603,090600,20669,530,530,530,530,0
|
|
20240603,090500,20669,530,530,530,530,0
|
|
20240603,090400,20669,530,530,530,530,0
|
|
20240603,090300,20669,530,530,530,530,0
|
|
20240603,090200,20669,530,530,530,530,2
|
|
20240603,090100,19609,529,529,529,529,1
|
|
20240603,090000,19080,530,530,530,530,36
|