626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192300,72731581,383,383,383,383,1463
|
|
20240514,192200,72731581,383,383,383,383,0
|
|
20240514,192100,72731581,383,383,383,383,0
|
|
20240514,192000,72731581,383,383,383,383,0
|
|
20240514,191900,72731581,383,383,383,383,0
|
|
20240514,191800,72731581,383,383,383,383,0
|
|
20240514,191700,72731581,383,383,383,383,0
|
|
20240514,191600,72731581,383,383,383,383,0
|
|
20240514,191500,72731581,383,383,383,383,0
|
|
20240514,191400,72731581,383,383,383,383,0
|
|
20240514,191300,72731581,383,383,383,383,0
|
|
20240514,191200,72731581,383,383,383,383,0
|
|
20240514,191100,72731581,383,383,383,383,0
|
|
20240514,191000,72731581,383,383,383,383,0
|
|
20240514,190900,72731581,383,383,383,383,0
|
|
20240514,190800,72731581,383,383,383,383,0
|
|
20240514,190700,72731581,383,383,383,383,0
|
|
20240514,190600,72731581,383,383,383,383,0
|
|
20240514,190500,72731581,383,383,383,383,0
|
|
20240514,190400,72731581,383,383,383,383,0
|
|
20240514,190300,72731581,383,383,383,383,0
|
|
20240514,190200,72731581,383,383,383,383,0
|
|
20240514,190100,72731581,383,383,383,383,0
|
|
20240514,190000,72731581,383,383,383,383,0
|
|
20240514,185900,72731581,383,383,383,383,0
|
|
20240514,185800,72731581,383,383,383,383,0
|
|
20240514,185700,72731581,383,383,383,383,0
|
|
20240514,185600,72731581,383,383,383,383,0
|
|
20240514,185500,72731581,383,383,383,383,0
|
|
20240514,185400,72731581,383,383,383,383,0
|
|
20240514,185300,72731581,383,383,383,383,1463
|
|
20240514,185200,72731581,383,383,383,383,0
|
|
20240514,185100,72731581,383,383,383,383,0
|
|
20240514,185000,72731581,383,383,383,383,0
|
|
20240514,184900,72731581,383,383,383,383,0
|
|
20240514,184800,72731581,383,383,383,383,0
|
|
20240514,184700,72731581,383,383,383,383,0
|
|
20240514,184600,72731581,383,383,383,383,0
|
|
20240514,184500,72731581,383,383,383,383,0
|
|
20240514,184400,72731581,383,383,383,383,0
|
|
20240514,184300,72731581,383,383,383,383,0
|
|
20240514,184200,72731581,383,383,383,383,0
|
|
20240514,184100,72731581,383,383,383,383,0
|
|
20240514,184000,72731581,383,383,383,383,0
|
|
20240514,183900,72731581,383,383,383,383,0
|
|
20240514,183800,72731581,383,383,383,383,0
|
|
20240514,183700,72731581,383,383,383,383,0
|
|
20240514,183600,72731581,383,383,383,383,0
|
|
20240514,183500,72731581,383,383,383,383,0
|
|
20240514,183400,72731581,383,383,383,383,0
|
|
20240514,183300,72731581,383,383,383,383,0
|
|
20240514,183200,72731581,383,383,383,383,0
|
|
20240514,183100,72731581,383,383,383,383,0
|
|
20240514,183000,72731581,383,383,383,383,0
|
|
20240514,182900,72731581,383,383,383,383,0
|
|
20240514,182800,72731581,383,383,383,383,0
|
|
20240514,182700,72731581,383,383,383,383,0
|
|
20240514,182600,72731581,383,383,383,383,0
|
|
20240514,182500,72731581,383,383,383,383,0
|
|
20240514,182400,72731581,383,383,383,383,0
|
|
20240514,182300,72731581,383,383,383,383,1463
|
|
20240514,182200,72731581,383,383,383,383,0
|
|
20240514,182100,72731581,383,383,383,383,0
|
|
20240514,182000,72731581,383,383,383,383,0
|
|
20240514,181900,72731581,383,383,383,383,0
|
|
20240514,181800,72731581,383,383,383,383,0
|
|
20240514,181700,72731581,383,383,383,383,0
|
|
20240514,181600,72731581,383,383,383,383,0
|
|
20240514,181500,72731581,383,383,383,383,0
|
|
20240514,181400,72731581,383,383,383,383,0
|
|
20240514,181300,72731581,383,383,383,383,0
|
|
20240514,181200,72731581,383,383,383,383,0
|
|
20240514,181100,72731581,383,383,383,383,0
|
|
20240514,181000,72731581,383,383,383,383,0
|
|
20240514,180900,72731581,383,383,383,383,0
|
|
20240514,180800,72731581,383,383,383,383,0
|
|
20240514,180700,72731581,383,383,383,383,0
|
|
20240514,180600,72731581,383,383,383,383,0
|
|
20240514,180500,72731581,383,383,383,383,0
|
|
20240514,180400,72731581,383,383,383,383,0
|
|
20240514,180300,72731581,383,383,383,383,0
|
|
20240514,180200,72731581,383,383,383,383,0
|
|
20240514,180100,72731581,383,383,383,383,0
|
|
20240514,180000,72731581,383,383,383,383,0
|
|
20240514,175900,72731581,383,383,383,383,0
|
|
20240514,175800,72731581,383,383,383,383,0
|
|
20240514,175700,72731581,383,383,383,383,0
|
|
20240514,175600,72731581,383,383,383,383,0
|
|
20240514,175500,72731581,383,383,383,383,0
|
|
20240514,175400,72731581,383,383,383,383,0
|
|
20240514,175300,72731581,383,383,383,383,1463
|
|
20240514,175200,72731581,383,383,383,383,0
|
|
20240514,175100,72731581,383,383,383,383,0
|
|
20240514,175000,72731581,383,383,383,383,0
|
|
20240514,174900,72731581,383,383,383,383,0
|
|
20240514,174800,72731581,383,383,383,383,0
|
|
20240514,174700,72731581,383,383,383,383,0
|
|
20240514,174600,72731581,383,383,383,383,0
|
|
20240514,174500,72731581,383,383,383,383,0
|
|
20240514,174400,72731581,383,383,383,383,0
|
|
20240514,174300,72731581,383,383,383,383,0
|
|
20240514,174200,72731581,383,383,383,383,0
|
|
20240514,174100,72731581,383,383,383,383,0
|
|
20240514,174000,72731581,383,383,383,383,0
|
|
20240514,173900,72731581,383,383,383,383,0
|
|
20240514,173800,72731581,383,383,383,383,0
|
|
20240514,173700,72731581,383,383,383,383,0
|
|
20240514,173600,72731581,383,383,383,383,0
|
|
20240514,173500,72731581,383,383,383,383,0
|
|
20240514,173400,72731581,383,383,383,383,0
|
|
20240514,173300,72731581,383,383,383,383,0
|
|
20240514,173200,72731581,383,383,383,383,0
|
|
20240514,173100,72731581,383,383,383,383,0
|
|
20240514,173000,72731581,383,383,383,383,0
|
|
20240514,172900,72731581,383,383,383,383,0
|
|
20240514,172800,72731581,383,383,383,383,0
|
|
20240514,172700,72731581,383,383,383,383,0
|
|
20240514,172600,72731581,383,383,383,383,0
|
|
20240514,172500,72731581,383,383,383,383,0
|
|
20240514,172400,72731581,383,383,383,383,0
|
|
20240514,172300,72731581,383,383,383,383,1463
|
|
20240514,172200,72731581,383,383,383,383,0
|
|
20240514,172100,72731581,383,383,383,383,0
|
|
20240514,172000,72731581,383,383,383,383,0
|
|
20240514,171900,72731581,383,383,383,383,0
|
|
20240514,171800,72731581,383,383,383,383,0
|
|
20240514,171700,72731581,383,383,383,383,0
|
|
20240514,171600,72731581,383,383,383,383,0
|
|
20240514,171500,72731581,383,383,383,383,0
|
|
20240514,171400,72731581,383,383,383,383,0
|
|
20240514,171300,72731581,383,383,383,383,0
|
|
20240514,171200,72731581,383,383,383,383,0
|
|
20240514,171100,72731581,383,383,383,383,0
|
|
20240514,171000,72731581,383,383,383,383,0
|
|
20240514,170900,72731581,383,383,383,383,0
|
|
20240514,170800,72731581,383,383,383,383,0
|
|
20240514,170700,72731581,383,383,383,383,0
|
|
20240514,170600,72731581,383,383,383,383,0
|
|
20240514,170500,72731581,383,383,383,383,0
|
|
20240514,170400,72731581,383,383,383,383,0
|
|
20240514,170300,72731581,383,383,383,383,0
|
|
20240514,170200,72731581,383,383,383,383,0
|
|
20240514,170100,72731581,383,383,383,383,0
|
|
20240514,170000,72731581,383,383,383,383,0
|
|
20240514,165900,72731581,383,383,383,383,0
|
|
20240514,165800,72731581,383,383,383,383,0
|
|
20240514,165700,72731581,383,383,383,383,0
|
|
20240514,165600,72731581,383,383,383,383,0
|
|
20240514,165500,72731581,383,383,383,383,0
|
|
20240514,165400,72731581,383,383,383,383,0
|
|
20240514,165300,72731581,383,383,383,383,1463
|
|
20240514,165200,72731581,383,383,383,383,0
|
|
20240514,165100,72731581,383,383,383,383,0
|
|
20240514,165000,72731581,383,383,383,383,0
|
|
20240514,164900,72731581,383,383,383,383,0
|
|
20240514,164800,72731581,383,383,383,383,0
|
|
20240514,164700,72731581,383,383,383,383,0
|
|
20240514,164600,72731581,383,383,383,383,0
|
|
20240514,164500,72731581,383,383,383,383,0
|
|
20240514,164400,72731581,383,383,383,383,0
|
|
20240514,164300,72731581,383,383,383,383,0
|
|
20240514,164200,72731581,383,383,383,383,0
|
|
20240514,164100,72731581,383,383,383,383,0
|
|
20240514,164000,72731581,383,383,383,383,0
|
|
20240514,163900,72731581,383,383,383,383,0
|
|
20240514,163800,72731581,383,383,383,383,0
|
|
20240514,163700,72731581,383,383,383,383,0
|
|
20240514,163600,72731581,383,383,383,383,0
|
|
20240514,163500,72731581,383,383,383,383,0
|
|
20240514,163400,72731581,383,383,383,383,0
|
|
20240514,163300,72731581,383,383,383,383,0
|
|
20240514,163200,72731581,383,383,383,383,0
|
|
20240514,163100,72731581,383,383,383,383,0
|
|
20240514,163000,72731581,383,383,383,383,0
|
|
20240514,162900,72731581,383,383,383,383,0
|
|
20240514,162800,72731581,383,383,383,383,0
|
|
20240514,162700,72731581,383,383,383,383,0
|
|
20240514,162600,72731581,383,383,383,383,0
|
|
20240514,162500,72731581,383,383,383,383,0
|
|
20240514,162400,72731581,383,383,383,383,0
|
|
20240514,162300,72731581,383,383,383,383,1463
|
|
20240514,162200,72731581,383,383,383,383,0
|
|
20240514,162100,72731581,383,383,383,383,0
|
|
20240514,162000,72731581,383,383,383,383,0
|
|
20240514,161900,72731581,383,383,383,383,0
|
|
20240514,161800,72731581,383,383,383,383,0
|
|
20240514,161700,72731581,383,383,383,383,0
|
|
20240514,161600,72731581,383,383,383,383,0
|
|
20240514,161500,72731581,383,383,383,383,0
|
|
20240514,161400,72731581,383,383,383,383,0
|
|
20240514,161300,72731581,383,383,383,383,0
|
|
20240514,161200,72731581,383,383,383,383,0
|
|
20240514,161100,72731581,383,383,383,383,0
|
|
20240514,161000,72731581,383,383,383,383,0
|
|
20240514,160900,72731581,383,383,383,383,0
|
|
20240514,160800,72731581,383,383,383,383,0
|
|
20240514,160700,72731581,383,383,383,383,0
|
|
20240514,160600,72731581,383,383,383,383,0
|
|
20240514,160500,72731581,383,383,383,383,0
|
|
20240514,160400,72731581,383,383,383,383,0
|
|
20240514,160300,72731581,383,383,383,383,0
|
|
20240514,160200,72731581,383,383,383,383,0
|
|
20240514,160100,72731581,383,383,383,383,0
|
|
20240514,160000,72731581,383,383,383,383,0
|
|
20240514,155900,72731581,383,383,383,383,0
|
|
20240514,155800,72731581,383,383,383,383,0
|
|
20240514,155700,72731581,383,383,383,383,0
|
|
20240514,155600,72731581,383,383,383,383,0
|
|
20240514,155500,72731581,383,383,383,383,0
|
|
20240514,155400,72731581,383,383,383,383,0
|
|
20240514,155300,72731581,383,383,383,383,1463
|
|
20240514,155200,72731581,383,383,383,383,0
|
|
20240514,155100,72731581,383,383,383,383,0
|
|
20240514,155000,72731581,383,383,383,383,0
|
|
20240514,154900,72731581,383,383,383,383,0
|
|
20240514,154800,72731581,383,383,383,383,0
|
|
20240514,154700,72731581,383,383,383,383,0
|
|
20240514,154600,72731581,383,383,383,383,0
|
|
20240514,154500,72731581,383,383,383,383,0
|
|
20240514,154400,72731581,383,383,383,383,0
|
|
20240514,154300,72731581,383,383,383,383,0
|
|
20240514,154200,72731581,383,383,383,383,0
|
|
20240514,154100,72731581,383,383,383,383,0
|
|
20240514,154000,72731581,383,383,383,383,0
|
|
20240514,153900,72731581,383,383,383,383,0
|
|
20240514,153800,72731581,383,383,383,383,0
|
|
20240514,153700,72731581,383,383,383,383,0
|
|
20240514,153600,72731581,383,383,383,383,0
|
|
20240514,153500,72731581,383,383,383,383,0
|
|
20240514,153400,72731581,383,383,383,383,0
|
|
20240514,153300,72731581,383,383,383,383,0
|
|
20240514,153200,72731581,383,383,383,383,0
|
|
20240514,153100,72731581,383,383,383,383,0
|
|
20240514,153000,72731581,383,383,383,383,1463
|
|
20240514,152900,72171252,384,384,384,384,0
|
|
20240514,152800,72171252,384,384,384,384,0
|
|
20240514,152700,72171252,384,384,384,384,0
|
|
20240514,152600,72171252,384,384,384,384,0
|
|
20240514,152500,72171252,384,384,384,384,0
|
|
20240514,152400,72171252,384,384,384,384,0
|
|
20240514,152300,72171252,384,384,384,384,0
|
|
20240514,152200,72171252,384,384,384,384,0
|
|
20240514,152100,72171252,384,384,384,384,0
|
|
20240514,152000,72171252,384,384,384,384,0
|
|
20240514,151900,72171252,384,383,384,383,567
|
|
20240514,151800,71953966,384,384,384,384,12
|
|
20240514,151700,71949358,384,384,384,384,20
|
|
20240514,151600,71941678,384,384,384,384,28
|
|
20240514,151500,71930926,384,383,384,383,624
|
|
20240514,151400,71691933,383,383,383,383,40
|
|
20240514,151300,71676613,383,383,383,383,877
|
|
20240514,151200,71340722,384,383,384,383,2719
|
|
20240514,151100,70299208,383,383,383,383,206
|
|
20240514,151000,70220310,383,383,383,383,0
|
|
20240514,150900,70220310,383,383,383,383,2782
|
|
20240514,150800,69154804,383,383,383,383,0
|
|
20240514,150700,69154804,383,383,383,383,0
|
|
20240514,150600,69154804,383,383,383,383,0
|
|
20240514,150500,69154804,383,383,383,383,0
|
|
20240514,150400,69154804,383,383,383,383,100
|
|
20240514,150300,69116504,383,382,383,382,1891
|
|
20240514,150200,68394092,383,383,383,383,0
|
|
20240514,150100,68394092,383,382,383,382,6000
|
|
20240514,150000,66098092,382,382,382,382,0
|
|
20240514,145900,66098092,382,382,382,382,0
|
|
20240514,145800,66098092,382,382,382,382,2000
|
|
20240514,145700,65334092,382,382,382,382,6468
|
|
20240514,145600,62863316,382,382,382,382,0
|
|
20240514,145500,62863316,382,382,382,382,0
|
|
20240514,145400,62863316,382,382,382,382,0
|
|
20240514,145300,62863316,382,382,382,382,0
|
|
20240514,145200,62863316,382,382,382,382,3532
|
|
20240514,145100,61514092,382,382,382,382,856
|
|
20240514,145000,61187100,382,382,382,382,0
|
|
20240514,144900,61187100,382,382,382,382,2133
|
|
20240514,144800,60372294,381,381,381,381,1109
|
|
20240514,144700,59949765,381,381,381,381,0
|
|
20240514,144600,59949765,381,381,381,381,1000
|
|
20240514,144500,59568765,381,381,381,381,32
|
|
20240514,144400,59556573,381,381,381,381,356
|
|
20240514,144300,59420937,382,382,382,382,3934
|
|
20240514,144200,57918149,382,382,382,382,0
|
|
20240514,144100,57918149,382,382,382,382,1020
|
|
20240514,144000,57528509,382,382,382,382,0
|
|
20240514,143900,57528509,382,382,382,382,0
|
|
20240514,143800,57528509,382,382,382,382,0
|
|
20240514,143700,57528509,382,382,382,382,5
|
|
20240514,143600,57526599,382,382,382,382,0
|
|
20240514,143500,57526599,382,382,382,382,0
|
|
20240514,143400,57526599,382,382,382,382,0
|
|
20240514,143300,57526599,382,381,382,381,627
|
|
20240514,143200,57287088,380,380,380,380,0
|
|
20240514,143100,57287088,380,382,382,380,7100
|
|
20240514,143000,54587423,382,382,382,382,0
|
|
20240514,142900,54587423,382,382,382,382,0
|
|
20240514,142800,54587423,382,382,382,382,1
|
|
20240514,142700,54587041,381,381,381,381,0
|
|
20240514,142600,54587041,381,381,381,381,0
|
|
20240514,142500,54587041,381,381,381,381,0
|
|
20240514,142400,54587041,381,381,381,381,0
|
|
20240514,142300,54587041,381,381,381,381,421
|
|
20240514,142200,54426640,381,381,381,381,0
|
|
20240514,142100,54426640,381,381,381,381,0
|
|
20240514,142000,54426640,381,381,381,381,0
|
|
20240514,141900,54426640,381,381,381,381,0
|
|
20240514,141800,54426640,381,381,381,381,0
|
|
20240514,141700,54426640,381,381,381,381,0
|
|
20240514,141600,54426640,381,381,381,381,0
|
|
20240514,141500,54426640,381,381,381,381,0
|
|
20240514,141400,54426640,381,381,381,381,0
|
|
20240514,141300,54426640,381,381,381,381,0
|
|
20240514,141200,54426640,381,381,381,381,0
|
|
20240514,141100,54426640,381,381,381,381,625
|
|
20240514,141000,54188515,381,381,381,381,0
|
|
20240514,140900,54188515,381,381,381,381,0
|
|
20240514,140800,54188515,381,381,381,381,0
|
|
20240514,140700,54188515,381,381,381,381,456
|
|
20240514,140600,54014779,381,382,382,381,1290
|
|
20240514,140500,53522208,382,382,382,382,1
|
|
20240514,140400,53521826,382,382,382,382,0
|
|
20240514,140300,53521826,382,382,382,382,0
|
|
20240514,140200,53521826,382,382,382,382,0
|
|
20240514,140100,53521826,382,382,382,382,0
|
|
20240514,140000,53521826,382,382,382,382,0
|
|
20240514,135900,53521826,382,382,382,382,0
|
|
20240514,135800,53521826,382,382,382,382,0
|
|
20240514,135700,53521826,382,382,382,382,6
|
|
20240514,135600,53519534,382,382,382,382,0
|
|
20240514,135500,53519534,382,382,382,382,0
|
|
20240514,135400,53519534,382,382,382,382,0
|
|
20240514,135300,53519534,382,382,382,382,1989
|
|
20240514,135200,52759736,382,382,382,382,0
|
|
20240514,135100,52759736,382,382,382,382,0
|
|
20240514,135000,52759736,382,382,382,382,2
|
|
20240514,134900,52758972,383,383,383,383,20
|
|
20240514,134800,52751312,382,382,382,382,0
|
|
20240514,134700,52751312,382,382,382,382,2730
|
|
20240514,134600,51708452,382,382,382,382,0
|
|
20240514,134500,51708452,382,382,382,382,0
|
|
20240514,134400,51708452,382,382,382,382,0
|
|
20240514,134300,51708452,382,382,382,382,0
|
|
20240514,134200,51708452,382,382,382,382,0
|
|
20240514,134100,51708452,382,382,382,382,0
|
|
20240514,134000,51708452,382,382,382,382,0
|
|
20240514,133900,51708452,382,382,382,382,284
|
|
20240514,133800,51599964,382,382,382,382,716
|
|
20240514,133700,51326452,383,383,383,383,0
|
|
20240514,133600,51326452,383,383,383,383,0
|
|
20240514,133500,51326452,383,383,383,383,81
|
|
20240514,133400,51295429,382,382,382,382,4284
|
|
20240514,133300,49658941,382,382,382,382,3684
|
|
20240514,133200,48251653,381,381,381,381,0
|
|
20240514,133100,48251653,381,381,381,381,0
|
|
20240514,133000,48251653,381,381,381,381,0
|
|
20240514,132900,48251653,381,381,381,381,0
|
|
20240514,132800,48251653,381,381,381,381,10
|
|
20240514,132700,48247843,381,381,381,381,0
|
|
20240514,132600,48247843,381,381,381,381,0
|
|
20240514,132500,48247843,381,381,381,381,1760
|
|
20240514,132400,47577283,382,382,382,382,0
|
|
20240514,132300,47577283,382,382,382,382,0
|
|
20240514,132200,47577283,382,382,382,382,206
|
|
20240514,132100,47498591,382,382,382,382,1
|
|
20240514,132000,47498209,382,382,382,382,0
|
|
20240514,131900,47498209,382,381,382,381,263
|
|
20240514,131800,47398004,382,382,382,382,0
|
|
20240514,131700,47398004,382,382,382,382,0
|
|
20240514,131600,47398004,382,382,382,382,3699
|
|
20240514,131500,45984986,382,382,382,382,0
|
|
20240514,131400,45984986,382,382,382,382,0
|
|
20240514,131300,45984986,382,382,382,382,36
|
|
20240514,131200,45971234,382,382,382,382,18
|
|
20240514,131100,45964358,382,382,382,382,0
|
|
20240514,131000,45964358,382,382,382,382,0
|
|
20240514,130900,45964358,382,382,382,382,25
|
|
20240514,130800,45954808,382,382,382,382,0
|
|
20240514,130700,45954808,382,382,382,382,0
|
|
20240514,130600,45954808,382,382,382,382,0
|
|
20240514,130500,45954808,382,382,382,382,7501
|
|
20240514,130400,43089426,381,381,381,381,0
|
|
20240514,130300,43089426,381,381,381,381,0
|
|
20240514,130200,43089426,381,381,381,381,0
|
|
20240514,130100,43089426,381,381,381,381,0
|
|
20240514,130000,43089426,381,381,381,381,0
|
|
20240514,125900,43089426,381,381,381,381,0
|
|
20240514,125800,43089426,381,381,381,381,0
|
|
20240514,125700,43089426,381,381,381,381,0
|
|
20240514,125600,43089426,381,381,381,381,1000
|
|
20240514,125500,42708426,382,382,382,382,0
|
|
20240514,125400,42708426,382,382,382,382,0
|
|
20240514,125300,42708426,382,382,382,382,0
|
|
20240514,125200,42708426,382,382,382,382,0
|
|
20240514,125100,42708426,382,382,382,382,1
|
|
20240514,125000,42708044,381,381,382,381,200
|
|
20240514,124900,42631744,381,381,381,381,97
|
|
20240514,124800,42594787,382,382,382,382,2
|
|
20240514,124700,42594023,382,382,382,382,0
|
|
20240514,124600,42594023,382,382,382,382,1250
|
|
20240514,124500,42116523,382,382,382,382,17
|
|
20240514,124400,42110029,382,382,382,382,3
|
|
20240514,124300,42108883,382,382,382,382,0
|
|
20240514,124200,42108883,382,382,382,382,29
|
|
20240514,124100,42097805,382,382,382,382,684
|
|
20240514,124000,41836517,382,382,382,382,0
|
|
20240514,123900,41836517,382,382,382,382,0
|
|
20240514,123800,41836517,382,382,382,382,0
|
|
20240514,123700,41836517,382,382,382,382,0
|
|
20240514,123600,41836517,382,382,382,382,0
|
|
20240514,123500,41836517,382,382,382,382,0
|
|
20240514,123400,41836517,382,382,382,382,0
|
|
20240514,123300,41836517,382,382,382,382,0
|
|
20240514,123200,41836517,382,382,382,382,0
|
|
20240514,123100,41836517,382,382,382,382,0
|
|
20240514,123000,41836517,382,382,382,382,0
|
|
20240514,122900,41836517,382,382,382,382,0
|
|
20240514,122800,41836517,382,382,382,382,0
|
|
20240514,122700,41836517,382,382,382,382,0
|
|
20240514,122600,41836517,382,382,382,382,2000
|
|
20240514,122500,41072517,382,382,382,382,0
|
|
20240514,122400,41072517,382,382,382,382,0
|
|
20240514,122300,41072517,382,382,382,382,0
|
|
20240514,122200,41072517,382,382,382,382,0
|
|
20240514,122100,41072517,382,382,382,382,0
|
|
20240514,122000,41072517,382,382,382,382,0
|
|
20240514,121900,41072517,382,382,382,382,1393
|
|
20240514,121800,40540391,382,382,382,382,1105
|
|
20240514,121700,40118281,382,382,382,382,1000
|
|
20240514,121600,39736281,382,382,382,382,0
|
|
20240514,121500,39736281,382,382,382,382,489
|
|
20240514,121400,39549483,382,382,382,382,0
|
|
20240514,121300,39549483,382,382,382,382,0
|
|
20240514,121200,39549483,382,382,382,382,0
|
|
20240514,121100,39549483,382,382,382,382,0
|
|
20240514,121000,39549483,382,382,382,382,0
|
|
20240514,120900,39549483,382,382,382,382,136
|
|
20240514,120800,39497531,382,382,382,382,0
|
|
20240514,120700,39497531,382,382,382,382,0
|
|
20240514,120600,39497531,382,382,382,382,1
|
|
20240514,120500,39497149,381,381,381,381,0
|
|
20240514,120400,39497149,381,381,381,381,0
|
|
20240514,120300,39497149,381,381,381,381,0
|
|
20240514,120200,39497149,381,381,381,381,1
|
|
20240514,120100,39496768,380,380,380,380,0
|
|
20240514,120000,39496768,380,381,381,380,1983
|
|
20240514,115900,38742803,381,381,381,381,0
|
|
20240514,115800,38742803,381,381,381,381,0
|
|
20240514,115700,38742803,381,381,381,381,50
|
|
20240514,115600,38723753,381,381,381,381,0
|
|
20240514,115500,38723753,381,381,381,381,0
|
|
20240514,115400,38723753,381,381,381,381,0
|
|
20240514,115300,38723753,381,381,381,381,463
|
|
20240514,115200,38547350,381,381,381,381,704
|
|
20240514,115100,38279126,381,381,381,381,2000
|
|
20240514,115000,37517126,381,381,381,381,1
|
|
20240514,114900,37516745,380,380,380,380,0
|
|
20240514,114800,37516745,380,380,380,380,0
|
|
20240514,114700,37516745,380,380,380,380,0
|
|
20240514,114600,37516745,380,380,380,380,0
|
|
20240514,114500,37516745,380,380,380,380,0
|
|
20240514,114400,37516745,380,380,380,380,0
|
|
20240514,114300,37516745,380,380,380,380,1320
|
|
20240514,114200,37015145,380,380,380,380,0
|
|
20240514,114100,37015145,380,380,380,380,90
|
|
20240514,114000,36980945,381,381,381,381,0
|
|
20240514,113900,36980945,381,381,381,381,1
|
|
20240514,113800,36980564,381,381,381,381,0
|
|
20240514,113700,36980564,381,381,381,381,0
|
|
20240514,113600,36980564,381,381,381,381,6831
|
|
20240514,113500,34377953,382,382,382,382,0
|
|
20240514,113400,34377953,382,382,382,382,1
|
|
20240514,113300,34377571,382,382,382,382,5017
|
|
20240514,113200,32461077,382,382,382,382,0
|
|
20240514,113100,32461077,382,382,382,382,0
|
|
20240514,113000,32461077,382,382,382,382,0
|
|
20240514,112900,32461077,382,382,382,382,17
|
|
20240514,112800,32454583,382,382,382,382,3
|
|
20240514,112700,32453437,382,382,382,382,0
|
|
20240514,112600,32453437,382,382,382,382,0
|
|
20240514,112500,32453437,382,382,382,382,5000
|
|
20240514,112400,30543437,382,382,382,382,5000
|
|
20240514,112300,28633437,382,382,382,382,0
|
|
20240514,112200,28633437,382,382,382,382,0
|
|
20240514,112100,28633437,382,382,382,382,0
|
|
20240514,112000,28633437,382,382,382,382,1
|
|
20240514,111900,28633055,382,382,382,382,0
|
|
20240514,111800,28633055,382,382,382,382,1
|
|
20240514,111700,28632673,382,382,382,382,0
|
|
20240514,111600,28632673,382,382,382,382,0
|
|
20240514,111500,28632673,382,382,382,382,0
|
|
20240514,111400,28632673,382,382,382,382,0
|
|
20240514,111300,28632673,382,382,382,382,851
|
|
20240514,111200,28307591,382,382,382,382,0
|
|
20240514,111100,28307591,382,382,382,382,1
|
|
20240514,111000,28307209,381,381,381,381,0
|
|
20240514,110900,28307209,381,381,381,381,0
|
|
20240514,110800,28307209,381,381,381,381,0
|
|
20240514,110700,28307209,381,381,381,381,10
|
|
20240514,110600,28303399,382,382,382,382,0
|
|
20240514,110500,28303399,382,382,382,382,0
|
|
20240514,110400,28303399,382,382,382,382,0
|
|
20240514,110300,28303399,382,382,382,382,0
|
|
20240514,110200,28303399,382,382,382,382,10
|
|
20240514,110100,28299579,382,382,382,382,39
|
|
20240514,110000,28284681,381,381,381,381,209
|
|
20240514,105900,28205052,381,381,381,381,1791
|
|
20240514,105800,27522681,381,381,381,381,310
|
|
20240514,105700,27404571,381,381,381,381,4679
|
|
20240514,105600,25621872,381,381,381,381,0
|
|
20240514,105500,25621872,381,380,381,380,3335
|
|
20240514,105400,24354571,381,381,381,381,200
|
|
20240514,105300,24278371,381,380,381,380,32
|
|
20240514,105200,24266182,380,380,380,380,0
|
|
20240514,105100,24266182,380,380,380,380,220
|
|
20240514,105000,24182582,381,381,381,381,6
|
|
20240514,104900,24180296,381,381,381,381,26
|
|
20240514,104800,24170390,381,381,381,381,0
|
|
20240514,104700,24170390,381,381,381,381,3000
|
|
20240514,104600,23027390,381,381,381,380,26
|
|
20240514,104500,23017485,381,381,381,381,620
|
|
20240514,104400,22781265,381,381,381,381,4233
|
|
20240514,104300,21168492,381,381,381,381,48
|
|
20240514,104200,21150204,380,381,381,380,7275
|
|
20240514,104100,18383979,382,382,382,382,2
|
|
20240514,104000,18383215,381,381,381,381,6000
|
|
20240514,103900,16097215,382,382,382,382,0
|
|
20240514,103800,16097215,382,382,382,382,0
|
|
20240514,103700,16097215,382,382,382,382,125
|
|
20240514,103600,16049465,382,382,382,382,0
|
|
20240514,103500,16049465,382,382,382,382,0
|
|
20240514,103400,16049465,382,382,382,382,0
|
|
20240514,103300,16049465,382,382,382,382,0
|
|
20240514,103200,16049465,382,382,382,382,0
|
|
20240514,103100,16049465,382,382,382,382,0
|
|
20240514,103000,16049465,382,382,382,382,0
|
|
20240514,102900,16049465,382,382,382,382,0
|
|
20240514,102800,16049465,382,382,382,382,0
|
|
20240514,102700,16049465,382,382,382,382,0
|
|
20240514,102600,16049465,382,382,382,382,0
|
|
20240514,102500,16049465,382,382,382,382,1
|
|
20240514,102400,16049083,381,381,381,381,0
|
|
20240514,102300,16049083,381,381,381,381,0
|
|
20240514,102200,16049083,381,381,381,381,0
|
|
20240514,102100,16049083,381,381,381,381,1
|
|
20240514,102000,16048702,382,382,382,382,50
|
|
20240514,101900,16029602,382,382,382,382,0
|
|
20240514,101800,16029602,382,382,382,382,1
|
|
20240514,101700,16029220,380,380,380,380,0
|
|
20240514,101600,16029220,380,380,380,380,0
|
|
20240514,101500,16029220,380,382,382,380,1047
|
|
20240514,101400,15631310,380,380,380,380,10
|
|
20240514,101300,15627510,380,380,380,380,1280
|
|
20240514,101200,15141110,381,381,381,381,44
|
|
20240514,101100,15124346,381,381,381,381,276
|
|
20240514,101000,15019190,381,381,381,381,0
|
|
20240514,100900,15019190,381,381,381,381,100
|
|
20240514,100800,14981090,381,381,381,381,0
|
|
20240514,100700,14981090,381,382,382,381,5286
|
|
20240514,100600,12964481,381,382,382,381,104
|
|
20240514,100500,12924853,381,381,381,381,720
|
|
20240514,100400,12650533,382,382,382,382,0
|
|
20240514,100300,12650533,382,382,382,382,0
|
|
20240514,100200,12650533,382,382,382,382,0
|
|
20240514,100100,12650533,382,382,382,382,10
|
|
20240514,100000,12646713,382,382,382,382,5
|
|
20240514,095900,12644803,382,382,382,382,0
|
|
20240514,095800,12644803,382,382,382,382,512
|
|
20240514,095700,12449219,382,382,382,382,7
|
|
20240514,095600,12446545,382,382,382,382,1
|
|
20240514,095500,12446163,382,382,382,382,0
|
|
20240514,095400,12446163,382,382,382,382,102
|
|
20240514,095300,12407199,382,382,382,382,7
|
|
20240514,095200,12404525,382,382,382,382,0
|
|
20240514,095100,12404525,382,382,382,382,0
|
|
20240514,095000,12404525,382,382,382,382,0
|
|
20240514,094900,12404525,382,382,382,382,155
|
|
20240514,094800,12345315,381,381,381,381,92
|
|
20240514,094700,12310263,381,381,381,381,0
|
|
20240514,094600,12310263,381,381,381,381,2455
|
|
20240514,094500,11374908,381,381,381,381,0
|
|
20240514,094400,11374908,381,381,381,381,48
|
|
20240514,094300,11356620,382,382,382,382,0
|
|
20240514,094200,11356620,382,382,382,382,1
|
|
20240514,094100,11356238,382,382,382,382,0
|
|
20240514,094000,11356238,382,381,382,381,3001
|
|
20240514,093900,10212856,381,381,381,381,0
|
|
20240514,093800,10212856,381,381,381,381,42
|
|
20240514,093700,10196854,381,381,381,381,1
|
|
20240514,093600,10196473,382,382,382,382,0
|
|
20240514,093500,10196473,382,382,382,382,20
|
|
20240514,093400,10188833,382,382,382,382,50
|
|
20240514,093300,10169733,381,381,381,381,0
|
|
20240514,093200,10169733,381,381,381,381,0
|
|
20240514,093100,10169733,381,381,381,381,45
|
|
20240514,093000,10152588,381,381,381,381,250
|
|
20240514,092900,10057338,381,381,381,381,0
|
|
20240514,092800,10057338,381,381,381,381,101
|
|
20240514,092700,10018857,382,382,382,382,0
|
|
20240514,092600,10018857,382,382,382,382,4
|
|
20240514,092500,10017329,382,382,382,382,5
|
|
20240514,092400,10015419,381,381,381,381,0
|
|
20240514,092300,10015419,381,382,382,381,1001
|
|
20240514,092200,9634037,381,381,381,381,0
|
|
20240514,092100,9634037,381,382,382,381,61
|
|
20240514,092000,9610746,382,382,382,382,53
|
|
20240514,091900,9590500,382,382,382,382,30
|
|
20240514,091800,9579040,382,382,382,382,0
|
|
20240514,091700,9579040,382,382,382,382,10
|
|
20240514,091600,9575220,382,382,382,382,239
|
|
20240514,091500,9483922,382,382,382,382,20
|
|
20240514,091400,9476282,382,382,382,382,1
|
|
20240514,091300,9475900,380,382,382,380,5021
|
|
20240514,091200,7567627,382,382,382,382,2948
|
|
20240514,091100,6441491,382,382,382,382,5005
|
|
20240514,091000,4529581,382,381,382,381,8833
|
|
20240514,090900,1164204,381,381,381,381,8
|
|
20240514,090800,1161156,381,381,381,381,1
|
|
20240514,090700,1160775,380,381,381,380,396
|
|
20240514,090600,1010008,382,382,382,382,1
|
|
20240514,090500,1009626,382,382,382,382,19
|
|
20240514,090400,1002368,382,382,382,382,100
|
|
20240514,090300,964168,382,382,382,382,1023
|
|
20240514,090200,573382,382,382,382,382,0
|
|
20240514,090100,573382,382,382,382,382,50
|
|
20240514,090000,554282,382,382,382,382,1451
|