626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192300,63103401,379,379,379,379,9340
|
|
20240517,192200,63103401,379,379,379,379,0
|
|
20240517,192100,63103401,379,379,379,379,0
|
|
20240517,192000,63103401,379,379,379,379,0
|
|
20240517,191900,63103401,379,379,379,379,0
|
|
20240517,191800,63103401,379,379,379,379,0
|
|
20240517,191700,63103401,379,379,379,379,0
|
|
20240517,191600,63103401,379,379,379,379,0
|
|
20240517,191500,63103401,379,379,379,379,0
|
|
20240517,191400,63103401,379,379,379,379,0
|
|
20240517,191300,63103401,379,379,379,379,0
|
|
20240517,191200,63103401,379,379,379,379,0
|
|
20240517,191100,63103401,379,379,379,379,0
|
|
20240517,191000,63103401,379,379,379,379,0
|
|
20240517,190900,63103401,379,379,379,379,0
|
|
20240517,190800,63103401,379,379,379,379,0
|
|
20240517,190700,63103401,379,379,379,379,0
|
|
20240517,190600,63103401,379,379,379,379,0
|
|
20240517,190500,63103401,379,379,379,379,0
|
|
20240517,190400,63103401,379,379,379,379,0
|
|
20240517,190300,63103401,379,379,379,379,0
|
|
20240517,190200,63103401,379,379,379,379,0
|
|
20240517,190100,63103401,379,379,379,379,0
|
|
20240517,190000,63103401,379,379,379,379,0
|
|
20240517,185900,63103401,379,379,379,379,0
|
|
20240517,185800,63103401,379,379,379,379,0
|
|
20240517,185700,63103401,379,379,379,379,0
|
|
20240517,185600,63103401,379,379,379,379,0
|
|
20240517,185500,63103401,379,379,379,379,0
|
|
20240517,185400,63103401,379,379,379,379,0
|
|
20240517,185300,63103401,379,379,379,379,9340
|
|
20240517,185200,63103401,379,379,379,379,0
|
|
20240517,185100,63103401,379,379,379,379,0
|
|
20240517,185000,63103401,379,379,379,379,0
|
|
20240517,184900,63103401,379,379,379,379,0
|
|
20240517,184800,63103401,379,379,379,379,0
|
|
20240517,184700,63103401,379,379,379,379,0
|
|
20240517,184600,63103401,379,379,379,379,0
|
|
20240517,184500,63103401,379,379,379,379,0
|
|
20240517,184400,63103401,379,379,379,379,0
|
|
20240517,184300,63103401,379,379,379,379,0
|
|
20240517,184200,63103401,379,379,379,379,0
|
|
20240517,184100,63103401,379,379,379,379,0
|
|
20240517,184000,63103401,379,379,379,379,0
|
|
20240517,183900,63103401,379,379,379,379,0
|
|
20240517,183800,63103401,379,379,379,379,0
|
|
20240517,183700,63103401,379,379,379,379,0
|
|
20240517,183600,63103401,379,379,379,379,0
|
|
20240517,183500,63103401,379,379,379,379,0
|
|
20240517,183400,63103401,379,379,379,379,0
|
|
20240517,183300,63103401,379,379,379,379,0
|
|
20240517,183200,63103401,379,379,379,379,0
|
|
20240517,183100,63103401,379,379,379,379,0
|
|
20240517,183000,63103401,379,379,379,379,0
|
|
20240517,182900,63103401,379,379,379,379,0
|
|
20240517,182800,63103401,379,379,379,379,0
|
|
20240517,182700,63103401,379,379,379,379,0
|
|
20240517,182600,63103401,379,379,379,379,0
|
|
20240517,182500,63103401,379,379,379,379,0
|
|
20240517,182400,63103401,379,379,379,379,0
|
|
20240517,182300,63103401,379,379,379,379,9340
|
|
20240517,182200,63103401,379,379,379,379,0
|
|
20240517,182100,63103401,379,379,379,379,0
|
|
20240517,182000,63103401,379,379,379,379,0
|
|
20240517,181900,63103401,379,379,379,379,0
|
|
20240517,181800,63103401,379,379,379,379,0
|
|
20240517,181700,63103401,379,379,379,379,0
|
|
20240517,181600,63103401,379,379,379,379,0
|
|
20240517,181500,63103401,379,379,379,379,0
|
|
20240517,181400,63103401,379,379,379,379,0
|
|
20240517,181300,63103401,379,379,379,379,0
|
|
20240517,181200,63103401,379,379,379,379,0
|
|
20240517,181100,63103401,379,379,379,379,0
|
|
20240517,181000,63103401,379,379,379,379,0
|
|
20240517,180900,63103401,379,379,379,379,0
|
|
20240517,180800,63103401,379,379,379,379,0
|
|
20240517,180700,63103401,379,379,379,379,0
|
|
20240517,180600,63103401,379,379,379,379,0
|
|
20240517,180500,63103401,379,379,379,379,0
|
|
20240517,180400,63103401,379,379,379,379,0
|
|
20240517,180300,63103401,379,379,379,379,0
|
|
20240517,180200,63103401,379,379,379,379,0
|
|
20240517,180100,63103401,379,379,379,379,0
|
|
20240517,180000,63103401,379,379,379,379,0
|
|
20240517,175900,63103401,379,379,379,379,0
|
|
20240517,175800,63103401,379,379,379,379,0
|
|
20240517,175700,63103401,379,379,379,379,0
|
|
20240517,175600,63103401,379,379,379,379,0
|
|
20240517,175500,63103401,379,379,379,379,0
|
|
20240517,175400,63103401,379,379,379,379,0
|
|
20240517,175300,63103401,379,379,379,379,9340
|
|
20240517,175200,63103401,379,379,379,379,0
|
|
20240517,175100,63103401,379,379,379,379,0
|
|
20240517,175000,63103401,379,379,379,379,0
|
|
20240517,174900,63103401,379,379,379,379,0
|
|
20240517,174800,63103401,379,379,379,379,0
|
|
20240517,174700,63103401,379,379,379,379,0
|
|
20240517,174600,63103401,379,379,379,379,0
|
|
20240517,174500,63103401,379,379,379,379,0
|
|
20240517,174400,63103401,379,379,379,379,0
|
|
20240517,174300,63103401,379,379,379,379,0
|
|
20240517,174200,63103401,379,379,379,379,0
|
|
20240517,174100,63103401,379,379,379,379,0
|
|
20240517,174000,63103401,379,379,379,379,0
|
|
20240517,173900,63103401,379,379,379,379,0
|
|
20240517,173800,63103401,379,379,379,379,0
|
|
20240517,173700,63103401,379,379,379,379,0
|
|
20240517,173600,63103401,379,379,379,379,0
|
|
20240517,173500,63103401,379,379,379,379,0
|
|
20240517,173400,63103401,379,379,379,379,0
|
|
20240517,173300,63103401,379,379,379,379,0
|
|
20240517,173200,63103401,379,379,379,379,0
|
|
20240517,173100,63103401,379,379,379,379,0
|
|
20240517,173000,63103401,379,379,379,379,0
|
|
20240517,172900,63103401,379,379,379,379,0
|
|
20240517,172800,63103401,379,379,379,379,0
|
|
20240517,172700,63103401,379,379,379,379,0
|
|
20240517,172600,63103401,379,379,379,379,0
|
|
20240517,172500,63103401,379,379,379,379,0
|
|
20240517,172400,63103401,379,379,379,379,0
|
|
20240517,172300,63103401,379,379,379,379,9340
|
|
20240517,172200,63103401,379,379,379,379,0
|
|
20240517,172100,63103401,379,379,379,379,0
|
|
20240517,172000,63103401,379,379,379,379,0
|
|
20240517,171900,63103401,379,379,379,379,0
|
|
20240517,171800,63103401,379,379,379,379,0
|
|
20240517,171700,63103401,379,379,379,379,0
|
|
20240517,171600,63103401,379,379,379,379,0
|
|
20240517,171500,63103401,379,379,379,379,0
|
|
20240517,171400,63103401,379,379,379,379,0
|
|
20240517,171300,63103401,379,379,379,379,0
|
|
20240517,171200,63103401,379,379,379,379,0
|
|
20240517,171100,63103401,379,379,379,379,0
|
|
20240517,171000,63103401,379,379,379,379,0
|
|
20240517,170900,63103401,379,379,379,379,0
|
|
20240517,170800,63103401,379,379,379,379,0
|
|
20240517,170700,63103401,379,379,379,379,0
|
|
20240517,170600,63103401,379,379,379,379,0
|
|
20240517,170500,63103401,379,379,379,379,0
|
|
20240517,170400,63103401,379,379,379,379,0
|
|
20240517,170300,63103401,379,379,379,379,0
|
|
20240517,170200,63103401,379,379,379,379,0
|
|
20240517,170100,63103401,379,379,379,379,0
|
|
20240517,170000,63103401,379,379,379,379,0
|
|
20240517,165900,63103401,379,379,379,379,0
|
|
20240517,165800,63103401,379,379,379,379,0
|
|
20240517,165700,63103401,379,379,379,379,0
|
|
20240517,165600,63103401,379,379,379,379,0
|
|
20240517,165500,63103401,379,379,379,379,0
|
|
20240517,165400,63103401,379,379,379,379,0
|
|
20240517,165300,63103401,379,379,379,379,9340
|
|
20240517,165200,63103401,379,379,379,379,0
|
|
20240517,165100,63103401,379,379,379,379,0
|
|
20240517,165000,63103401,379,379,379,379,0
|
|
20240517,164900,63103401,379,379,379,379,0
|
|
20240517,164800,63103401,379,379,379,379,0
|
|
20240517,164700,63103401,379,379,379,379,0
|
|
20240517,164600,63103401,379,379,379,379,0
|
|
20240517,164500,63103401,379,379,379,379,0
|
|
20240517,164400,63103401,379,379,379,379,0
|
|
20240517,164300,63103401,379,379,379,379,0
|
|
20240517,164200,63103401,379,379,379,379,0
|
|
20240517,164100,63103401,379,379,379,379,0
|
|
20240517,164000,63103401,379,379,379,379,0
|
|
20240517,163900,63103401,379,379,379,379,0
|
|
20240517,163800,63103401,379,379,379,379,0
|
|
20240517,163700,63103401,379,379,379,379,0
|
|
20240517,163600,63103401,379,379,379,379,0
|
|
20240517,163500,63103401,379,379,379,379,0
|
|
20240517,163400,63103401,379,379,379,379,0
|
|
20240517,163300,63103401,379,379,379,379,0
|
|
20240517,163200,63103401,379,379,379,379,0
|
|
20240517,163100,63103401,379,379,379,379,0
|
|
20240517,163000,63103401,379,379,379,379,0
|
|
20240517,162900,63103401,379,379,379,379,0
|
|
20240517,162800,63103401,379,379,379,379,0
|
|
20240517,162700,63103401,379,379,379,379,0
|
|
20240517,162600,63103401,379,379,379,379,0
|
|
20240517,162500,63103401,379,379,379,379,0
|
|
20240517,162400,63103401,379,379,379,379,0
|
|
20240517,162300,63103401,379,379,379,379,9340
|
|
20240517,162200,63103401,379,379,379,379,0
|
|
20240517,162100,63103401,379,379,379,379,0
|
|
20240517,162000,63103401,379,379,379,379,0
|
|
20240517,161900,63103401,379,379,379,379,0
|
|
20240517,161800,63103401,379,379,379,379,0
|
|
20240517,161700,63103401,379,379,379,379,0
|
|
20240517,161600,63103401,379,379,379,379,0
|
|
20240517,161500,63103401,379,379,379,379,0
|
|
20240517,161400,63103401,379,379,379,379,0
|
|
20240517,161300,63103401,379,379,379,379,0
|
|
20240517,161200,63103401,379,379,379,379,0
|
|
20240517,161100,63103401,379,379,379,379,0
|
|
20240517,161000,63103401,379,379,379,379,0
|
|
20240517,160900,63103401,379,379,379,379,0
|
|
20240517,160800,63103401,379,379,379,379,0
|
|
20240517,160700,63103401,379,379,379,379,0
|
|
20240517,160600,63103401,379,379,379,379,0
|
|
20240517,160500,63103401,379,379,379,379,0
|
|
20240517,160400,63103401,379,379,379,379,0
|
|
20240517,160300,63103401,379,379,379,379,0
|
|
20240517,160200,63103401,379,379,379,379,0
|
|
20240517,160100,63103401,379,379,379,379,0
|
|
20240517,160000,63103401,379,379,379,379,0
|
|
20240517,155900,63103401,379,379,379,379,0
|
|
20240517,155800,63103401,379,379,379,379,0
|
|
20240517,155700,63103401,379,379,379,379,0
|
|
20240517,155600,63103401,379,379,379,379,0
|
|
20240517,155500,63103401,379,379,379,379,0
|
|
20240517,155400,63103401,379,379,379,379,0
|
|
20240517,155300,63103401,379,379,379,379,9340
|
|
20240517,155200,63103401,379,379,379,379,0
|
|
20240517,155100,63103401,379,379,379,379,0
|
|
20240517,155000,63103401,379,379,379,379,0
|
|
20240517,154900,63103401,379,379,379,379,0
|
|
20240517,154800,63103401,379,379,379,379,0
|
|
20240517,154700,63103401,379,379,379,379,0
|
|
20240517,154600,63103401,379,379,379,379,0
|
|
20240517,154500,63103401,379,379,379,379,0
|
|
20240517,154400,63103401,379,379,379,379,0
|
|
20240517,154300,63103401,379,379,379,379,0
|
|
20240517,154200,63103401,379,379,379,379,0
|
|
20240517,154100,63103401,379,379,379,379,0
|
|
20240517,154000,63103401,379,379,379,379,0
|
|
20240517,153900,63103401,379,379,379,379,0
|
|
20240517,153800,63103401,379,379,379,379,0
|
|
20240517,153700,63103401,379,379,379,379,0
|
|
20240517,153600,63103401,379,379,379,379,0
|
|
20240517,153500,63103401,379,379,379,379,0
|
|
20240517,153400,63103401,379,379,379,379,0
|
|
20240517,153300,63103401,379,379,379,379,0
|
|
20240517,153200,63103401,379,379,379,379,0
|
|
20240517,153100,63103401,379,379,379,379,0
|
|
20240517,153000,63103401,379,379,379,379,9340
|
|
20240517,152900,59563541,378,378,378,378,0
|
|
20240517,152800,59563541,378,378,378,378,0
|
|
20240517,152700,59563541,378,378,378,378,0
|
|
20240517,152600,59563541,378,378,378,378,0
|
|
20240517,152500,59563541,378,378,378,378,0
|
|
20240517,152400,59563541,378,378,378,378,0
|
|
20240517,152300,59563541,378,378,378,378,0
|
|
20240517,152200,59563541,378,378,378,378,0
|
|
20240517,152100,59563541,378,378,378,378,0
|
|
20240517,152000,59563541,378,378,378,378,0
|
|
20240517,151900,59563541,378,379,379,378,352
|
|
20240517,151800,59430459,378,378,378,378,0
|
|
20240517,151700,59430459,378,378,378,378,0
|
|
20240517,151600,59430459,378,378,378,378,0
|
|
20240517,151500,59430459,378,378,378,378,271
|
|
20240517,151400,59328021,380,380,380,380,50
|
|
20240517,151300,59309021,380,380,380,380,0
|
|
20240517,151200,59309021,380,380,380,380,3500
|
|
20240517,151100,57979021,380,378,380,378,334
|
|
20240517,151000,57852750,379,379,379,379,1008
|
|
20240517,150900,57470718,379,379,379,379,926
|
|
20240517,150800,57119764,379,379,379,379,7391
|
|
20240517,150700,54318575,379,379,379,379,0
|
|
20240517,150600,54318575,379,380,380,379,448
|
|
20240517,150500,54148778,380,380,380,380,51
|
|
20240517,150400,54129398,379,379,379,379,0
|
|
20240517,150300,54129398,379,379,379,379,0
|
|
20240517,150200,54129398,379,379,379,379,0
|
|
20240517,150100,54129398,379,379,379,379,0
|
|
20240517,150000,54129398,379,379,379,379,0
|
|
20240517,145900,54129398,379,379,379,379,0
|
|
20240517,145800,54129398,379,379,379,379,0
|
|
20240517,145700,54129398,379,379,379,379,0
|
|
20240517,145600,54129398,379,379,379,379,0
|
|
20240517,145500,54129398,379,379,379,379,0
|
|
20240517,145400,54129398,379,379,379,379,0
|
|
20240517,145300,54129398,379,380,380,379,7167
|
|
20240517,145200,51412265,380,380,380,380,0
|
|
20240517,145100,51412265,380,380,380,380,487
|
|
20240517,145000,51227205,380,380,380,380,464
|
|
20240517,144900,51050885,381,381,381,381,500
|
|
20240517,144800,50860385,381,381,381,381,0
|
|
20240517,144700,50860385,381,381,381,381,0
|
|
20240517,144600,50860385,381,381,381,381,0
|
|
20240517,144500,50860385,381,381,381,381,0
|
|
20240517,144400,50860385,381,381,381,381,0
|
|
20240517,144300,50860385,381,381,381,381,0
|
|
20240517,144200,50860385,381,381,381,381,0
|
|
20240517,144100,50860385,381,381,381,381,0
|
|
20240517,144000,50860385,381,381,381,381,0
|
|
20240517,143900,50860385,381,381,381,381,0
|
|
20240517,143800,50860385,381,381,381,381,0
|
|
20240517,143700,50860385,381,381,381,381,0
|
|
20240517,143600,50860385,381,381,381,381,0
|
|
20240517,143500,50860385,381,381,381,381,0
|
|
20240517,143400,50860385,381,381,381,381,0
|
|
20240517,143300,50860385,381,381,381,381,0
|
|
20240517,143200,50860385,381,381,381,381,0
|
|
20240517,143100,50860385,381,381,381,381,0
|
|
20240517,143000,50860385,381,381,381,381,0
|
|
20240517,142900,50860385,381,381,381,381,0
|
|
20240517,142800,50860385,381,381,381,381,0
|
|
20240517,142700,50860385,381,381,381,381,0
|
|
20240517,142600,50860385,381,381,381,381,0
|
|
20240517,142500,50860385,381,381,381,381,0
|
|
20240517,142400,50860385,381,381,381,381,2
|
|
20240517,142300,50859623,379,379,379,379,0
|
|
20240517,142200,50859623,379,379,379,379,0
|
|
20240517,142100,50859623,379,379,379,379,0
|
|
20240517,142000,50859623,379,379,379,379,22
|
|
20240517,141900,50851285,379,379,379,379,124
|
|
20240517,141800,50804289,379,379,379,379,0
|
|
20240517,141700,50804289,379,379,379,379,0
|
|
20240517,141600,50804289,379,379,379,379,0
|
|
20240517,141500,50804289,379,379,379,379,0
|
|
20240517,141400,50804289,379,379,379,379,5923
|
|
20240517,141300,48559472,379,379,379,379,131
|
|
20240517,141200,48509823,379,380,380,379,13946
|
|
20240517,141100,43222830,381,381,381,381,500
|
|
20240517,141000,43032330,381,381,381,381,2
|
|
20240517,140900,43031568,380,380,380,380,0
|
|
20240517,140800,43031568,380,380,380,380,0
|
|
20240517,140700,43031568,380,380,380,380,0
|
|
20240517,140600,43031568,380,380,380,380,12
|
|
20240517,140500,43027008,381,381,381,381,8947
|
|
20240517,140400,39618201,381,381,381,381,0
|
|
20240517,140300,39618201,381,381,381,381,1054
|
|
20240517,140200,39216627,381,381,381,381,0
|
|
20240517,140100,39216627,381,381,381,381,1
|
|
20240517,140000,39216246,379,379,379,379,0
|
|
20240517,135900,39216246,379,379,379,379,0
|
|
20240517,135800,39216246,379,379,379,379,0
|
|
20240517,135700,39216246,379,379,379,379,0
|
|
20240517,135600,39216246,379,379,379,379,0
|
|
20240517,135500,39216246,379,379,379,379,0
|
|
20240517,135400,39216246,379,379,379,379,3613
|
|
20240517,135300,37846919,379,379,379,379,0
|
|
20240517,135200,37846919,379,379,379,379,0
|
|
20240517,135100,37846919,379,379,379,379,0
|
|
20240517,135000,37846919,379,379,379,379,139
|
|
20240517,134900,37794238,380,380,380,380,0
|
|
20240517,134800,37794238,380,381,381,380,21
|
|
20240517,134700,37786238,381,381,381,381,0
|
|
20240517,134600,37786238,381,381,381,381,0
|
|
20240517,134500,37786238,381,380,381,380,134
|
|
20240517,134400,37735316,380,380,380,380,2161
|
|
20240517,134300,36914136,379,379,379,379,0
|
|
20240517,134200,36914136,379,379,379,379,0
|
|
20240517,134100,36914136,379,379,379,379,0
|
|
20240517,134000,36914136,379,379,379,379,0
|
|
20240517,133900,36914136,379,380,380,379,702
|
|
20240517,133800,36648076,379,379,379,379,0
|
|
20240517,133700,36648076,379,379,379,379,0
|
|
20240517,133600,36648076,379,379,379,379,0
|
|
20240517,133500,36648076,379,379,379,379,0
|
|
20240517,133400,36648076,379,379,379,379,0
|
|
20240517,133300,36648076,379,379,379,379,0
|
|
20240517,133200,36648076,379,379,379,379,0
|
|
20240517,133100,36648076,379,379,379,379,0
|
|
20240517,133000,36648076,379,379,379,379,0
|
|
20240517,132900,36648076,379,379,379,379,0
|
|
20240517,132800,36648076,379,380,380,379,5003
|
|
20240517,132700,34751936,380,380,380,380,51
|
|
20240517,132600,34732556,380,380,380,380,0
|
|
20240517,132500,34732556,380,380,380,380,0
|
|
20240517,132400,34732556,380,380,380,380,0
|
|
20240517,132300,34732556,380,380,380,380,0
|
|
20240517,132200,34732556,380,380,380,380,0
|
|
20240517,132100,34732556,380,380,380,380,0
|
|
20240517,132000,34732556,380,380,380,380,0
|
|
20240517,131900,34732556,380,380,380,380,0
|
|
20240517,131800,34732556,380,380,380,380,0
|
|
20240517,131700,34732556,380,380,380,380,0
|
|
20240517,131600,34732556,380,380,380,380,0
|
|
20240517,131500,34732556,380,380,380,380,0
|
|
20240517,131400,34732556,380,380,380,380,0
|
|
20240517,131300,34732556,380,381,381,380,2000
|
|
20240517,131200,33972505,382,382,382,382,0
|
|
20240517,131100,33972505,382,382,382,382,0
|
|
20240517,131000,33972505,382,382,382,382,111
|
|
20240517,130900,33930103,382,382,382,382,0
|
|
20240517,130800,33930103,382,382,382,382,0
|
|
20240517,130700,33930103,382,382,382,382,0
|
|
20240517,130600,33930103,382,382,382,382,100
|
|
20240517,130500,33891903,382,382,382,382,0
|
|
20240517,130400,33891903,382,382,382,382,0
|
|
20240517,130300,33891903,382,382,382,382,0
|
|
20240517,130200,33891903,382,382,382,382,0
|
|
20240517,130100,33891903,382,382,382,382,0
|
|
20240517,130000,33891903,382,382,382,382,0
|
|
20240517,125900,33891903,382,382,382,382,0
|
|
20240517,125800,33891903,382,382,382,382,0
|
|
20240517,125700,33891903,382,382,382,382,0
|
|
20240517,125600,33891903,382,382,382,382,2
|
|
20240517,125500,33891139,381,381,381,381,0
|
|
20240517,125400,33891139,381,381,381,381,0
|
|
20240517,125300,33891139,381,381,381,381,0
|
|
20240517,125200,33891139,381,381,381,381,0
|
|
20240517,125100,33891139,381,381,381,381,1
|
|
20240517,125000,33890758,382,382,382,382,0
|
|
20240517,124900,33890758,382,382,382,382,21
|
|
20240517,124800,33882736,382,382,382,382,0
|
|
20240517,124700,33882736,382,382,382,382,0
|
|
20240517,124600,33882736,382,382,382,382,0
|
|
20240517,124500,33882736,382,382,382,382,0
|
|
20240517,124400,33882736,382,382,382,382,0
|
|
20240517,124300,33882736,382,382,382,382,0
|
|
20240517,124200,33882736,382,382,382,382,0
|
|
20240517,124100,33882736,382,382,382,382,0
|
|
20240517,124000,33882736,382,382,382,382,0
|
|
20240517,123900,33882736,382,382,382,382,0
|
|
20240517,123800,33882736,382,382,382,382,0
|
|
20240517,123700,33882736,382,382,382,382,0
|
|
20240517,123600,33882736,382,382,382,382,30
|
|
20240517,123500,33871276,382,382,382,382,0
|
|
20240517,123400,33871276,382,382,382,382,0
|
|
20240517,123300,33871276,382,382,382,382,0
|
|
20240517,123200,33871276,382,382,382,382,0
|
|
20240517,123100,33871276,382,382,382,382,0
|
|
20240517,123000,33871276,382,382,382,382,0
|
|
20240517,122900,33871276,382,382,382,382,54
|
|
20240517,122800,33850648,382,382,382,382,6
|
|
20240517,122700,33848356,382,381,382,381,389
|
|
20240517,122600,33700140,381,381,381,381,84
|
|
20240517,122500,33668136,381,381,381,381,70
|
|
20240517,122400,33641466,381,381,381,381,147
|
|
20240517,122300,33585459,381,381,381,381,281
|
|
20240517,122200,33478398,381,381,381,381,1
|
|
20240517,122100,33478017,381,381,381,381,6
|
|
20240517,122000,33475731,381,381,381,381,33
|
|
20240517,121900,33463158,381,381,381,381,0
|
|
20240517,121800,33463158,381,381,381,381,0
|
|
20240517,121700,33463158,381,381,381,381,0
|
|
20240517,121600,33463158,381,381,381,381,0
|
|
20240517,121500,33463158,381,381,381,381,0
|
|
20240517,121400,33463158,381,381,381,381,1762
|
|
20240517,121300,32791836,382,382,382,382,0
|
|
20240517,121200,32791836,382,382,382,382,0
|
|
20240517,121100,32791836,382,382,382,382,0
|
|
20240517,121000,32791836,382,382,382,382,0
|
|
20240517,120900,32791836,382,382,382,382,0
|
|
20240517,120800,32791836,382,382,382,382,0
|
|
20240517,120700,32791836,382,382,382,382,0
|
|
20240517,120600,32791836,382,382,382,382,2
|
|
20240517,120500,32791072,381,381,381,381,0
|
|
20240517,120400,32791072,381,381,381,381,240
|
|
20240517,120300,32699632,381,381,381,381,0
|
|
20240517,120200,32699632,381,382,382,381,532
|
|
20240517,120100,32496410,381,381,381,381,2
|
|
20240517,120000,32495648,381,381,381,381,0
|
|
20240517,115900,32495648,381,381,381,381,0
|
|
20240517,115800,32495648,381,381,381,381,0
|
|
20240517,115700,32495648,381,381,381,381,0
|
|
20240517,115600,32495648,381,381,381,381,0
|
|
20240517,115500,32495648,381,381,381,381,10
|
|
20240517,115400,32491838,381,381,381,381,0
|
|
20240517,115300,32491838,381,381,381,381,0
|
|
20240517,115200,32491838,381,381,381,381,0
|
|
20240517,115100,32491838,381,381,381,381,50
|
|
20240517,115000,32472788,382,382,382,382,0
|
|
20240517,114900,32472788,382,382,382,382,0
|
|
20240517,114800,32472788,382,382,382,382,0
|
|
20240517,114700,32472788,382,382,382,382,0
|
|
20240517,114600,32472788,382,382,382,382,0
|
|
20240517,114500,32472788,382,382,382,382,0
|
|
20240517,114400,32472788,382,381,382,381,14
|
|
20240517,114300,32467453,381,381,381,381,0
|
|
20240517,114200,32467453,381,381,381,381,1
|
|
20240517,114100,32467072,381,381,381,381,0
|
|
20240517,114000,32467072,381,381,381,381,0
|
|
20240517,113900,32467072,381,381,381,381,0
|
|
20240517,113800,32467072,381,381,381,381,0
|
|
20240517,113700,32467072,381,381,381,381,1
|
|
20240517,113600,32466691,381,381,381,381,0
|
|
20240517,113500,32466691,381,381,381,381,0
|
|
20240517,113400,32466691,381,381,381,381,0
|
|
20240517,113300,32466691,381,381,381,381,0
|
|
20240517,113200,32466691,381,381,381,381,1000
|
|
20240517,113100,32085691,381,381,381,381,0
|
|
20240517,113000,32085691,381,381,381,381,0
|
|
20240517,112900,32085691,381,381,381,381,0
|
|
20240517,112800,32085691,381,381,381,381,2
|
|
20240517,112700,32084929,381,381,381,381,0
|
|
20240517,112600,32084929,381,381,381,381,0
|
|
20240517,112500,32084929,381,381,381,381,0
|
|
20240517,112400,32084929,381,381,381,381,0
|
|
20240517,112300,32084929,381,381,381,381,10
|
|
20240517,112200,32081119,381,381,381,381,0
|
|
20240517,112100,32081119,381,381,381,381,0
|
|
20240517,112000,32081119,381,381,381,381,8
|
|
20240517,111900,32078071,382,382,382,382,0
|
|
20240517,111800,32078071,382,382,382,382,0
|
|
20240517,111700,32078071,382,382,382,382,1
|
|
20240517,111600,32077689,381,381,381,381,0
|
|
20240517,111500,32077689,381,381,381,381,2
|
|
20240517,111400,32076927,381,381,381,381,1
|
|
20240517,111300,32076546,382,382,382,382,0
|
|
20240517,111200,32076546,382,382,382,382,2
|
|
20240517,111100,32075782,381,381,381,381,0
|
|
20240517,111000,32075782,381,381,381,381,0
|
|
20240517,110900,32075782,381,381,381,381,0
|
|
20240517,110800,32075782,381,381,381,381,0
|
|
20240517,110700,32075782,381,381,381,381,0
|
|
20240517,110600,32075782,381,381,381,381,0
|
|
20240517,110500,32075782,381,381,381,381,0
|
|
20240517,110400,32075782,381,381,381,381,0
|
|
20240517,110300,32075782,381,381,381,381,0
|
|
20240517,110200,32075782,381,381,381,381,0
|
|
20240517,110100,32075782,381,381,381,381,112
|
|
20240517,110000,32033110,383,383,383,383,0
|
|
20240517,105900,32033110,383,383,383,383,0
|
|
20240517,105800,32033110,383,383,383,383,0
|
|
20240517,105700,32033110,383,383,383,383,0
|
|
20240517,105600,32033110,383,383,383,383,0
|
|
20240517,105500,32033110,383,383,383,383,0
|
|
20240517,105400,32033110,383,383,383,383,412
|
|
20240517,105300,31875314,383,383,383,383,0
|
|
20240517,105200,31875314,383,383,383,383,0
|
|
20240517,105100,31875314,383,380,383,380,491
|
|
20240517,105000,31687264,382,382,382,382,0
|
|
20240517,104900,31687264,382,382,382,382,0
|
|
20240517,104800,31687264,382,381,382,381,2284
|
|
20240517,104700,30814777,381,381,381,381,2607
|
|
20240517,104600,29821510,381,381,381,381,0
|
|
20240517,104500,29821510,381,381,381,381,1
|
|
20240517,104400,29821129,380,380,380,380,0
|
|
20240517,104300,29821129,380,380,380,380,0
|
|
20240517,104200,29821129,380,380,380,380,0
|
|
20240517,104100,29821129,380,380,380,380,0
|
|
20240517,104000,29821129,380,380,380,380,0
|
|
20240517,103900,29821129,380,380,380,380,4000
|
|
20240517,103800,28301129,379,379,379,379,1000
|
|
20240517,103700,27922129,379,380,380,379,1299
|
|
20240517,103600,27428788,380,380,380,380,3021
|
|
20240517,103500,26280808,379,379,379,379,0
|
|
20240517,103400,26280808,379,379,379,379,0
|
|
20240517,103300,26280808,379,379,379,379,61
|
|
20240517,103200,26257689,378,378,378,378,0
|
|
20240517,103100,26257689,378,378,378,378,0
|
|
20240517,103000,26257689,378,379,379,378,5000
|
|
20240517,102900,24367563,381,381,381,381,1
|
|
20240517,102800,24367182,377,377,377,377,0
|
|
20240517,102700,24367182,377,377,377,377,0
|
|
20240517,102600,24367182,377,377,377,377,0
|
|
20240517,102500,24367182,377,379,379,377,3000
|
|
20240517,102400,23233670,381,381,381,381,150
|
|
20240517,102300,23176520,381,381,381,381,1
|
|
20240517,102200,23176139,381,380,381,380,5
|
|
20240517,102100,23174238,379,379,379,379,0
|
|
20240517,102000,23174238,379,379,379,379,1
|
|
20240517,101900,23173859,378,378,378,378,0
|
|
20240517,101800,23173859,378,378,378,378,0
|
|
20240517,101700,23173859,378,379,379,378,2000
|
|
20240517,101600,22417569,379,379,379,379,5
|
|
20240517,101500,22415674,377,377,377,377,0
|
|
20240517,101400,22415674,377,377,377,377,0
|
|
20240517,101300,22415674,377,377,377,377,0
|
|
20240517,101200,22415674,377,377,377,377,0
|
|
20240517,101100,22415674,377,380,380,377,11609
|
|
20240517,101000,18020862,379,379,379,379,0
|
|
20240517,100900,18020862,379,379,379,379,0
|
|
20240517,100800,18020862,379,379,379,379,0
|
|
20240517,100700,18020862,379,379,379,379,0
|
|
20240517,100600,18020862,379,379,379,379,1000
|
|
20240517,100500,17641862,379,379,379,379,2294
|
|
20240517,100400,16772436,379,379,379,379,3000
|
|
20240517,100300,15635436,379,379,379,379,1037
|
|
20240517,100200,15242413,380,380,380,380,1963
|
|
20240517,100100,14496473,381,381,381,381,1
|
|
20240517,100000,14496092,381,381,381,381,7
|
|
20240517,095900,14493425,380,380,380,380,0
|
|
20240517,095800,14493425,380,381,381,380,305
|
|
20240517,095700,14377423,381,381,381,381,4
|
|
20240517,095600,14375899,381,379,381,379,2010
|
|
20240517,095500,13614089,381,380,381,380,4
|
|
20240517,095400,13612567,380,381,381,380,3518
|
|
20240517,095300,12275726,382,382,382,382,0
|
|
20240517,095200,12275726,382,382,382,382,0
|
|
20240517,095100,12275726,382,382,382,382,3993
|
|
20240517,095000,10750400,381,381,381,381,2292
|
|
20240517,094900,9877148,380,380,380,380,73
|
|
20240517,094800,9849408,380,380,380,380,0
|
|
20240517,094700,9849408,380,380,380,380,0
|
|
20240517,094600,9849408,380,380,380,380,138
|
|
20240517,094500,9796968,380,380,380,380,988
|
|
20240517,094400,9421528,380,380,380,380,1787
|
|
20240517,094300,8742468,380,381,381,380,2006
|
|
20240517,094200,7980182,381,381,381,381,2546
|
|
20240517,094100,7010156,383,383,383,383,0
|
|
20240517,094000,7010156,383,383,383,383,0
|
|
20240517,093900,7010156,383,383,383,383,0
|
|
20240517,093800,7010156,383,383,383,383,8
|
|
20240517,093700,7007092,383,383,383,383,0
|
|
20240517,093600,7007092,383,383,383,383,2000
|
|
20240517,093500,6241092,383,383,383,383,0
|
|
20240517,093400,6241092,383,383,383,383,0
|
|
20240517,093300,6241092,383,382,383,381,3035
|
|
20240517,093200,5084744,383,383,383,383,0
|
|
20240517,093100,5084744,383,383,383,383,0
|
|
20240517,093000,5084744,383,383,383,383,5
|
|
20240517,092900,5082829,381,381,381,381,0
|
|
20240517,092800,5082829,381,381,381,381,0
|
|
20240517,092700,5082829,381,381,381,381,15
|
|
20240517,092600,5077114,381,381,381,381,40
|
|
20240517,092500,5061874,383,381,383,381,79
|
|
20240517,092400,5031721,383,383,383,383,0
|
|
20240517,092300,5031721,383,383,383,383,3
|
|
20240517,092200,5030572,384,384,384,384,0
|
|
20240517,092100,5030572,384,384,384,384,0
|
|
20240517,092000,5030572,384,384,384,384,0
|
|
20240517,091900,5030572,384,383,384,383,2
|
|
20240517,091800,5029805,381,382,382,381,2061
|
|
20240517,091700,4242553,384,384,384,384,0
|
|
20240517,091600,4242553,384,384,384,384,100
|
|
20240517,091500,4204153,384,384,384,384,5
|
|
20240517,091400,4202233,383,382,383,382,2700
|
|
20240517,091300,3168223,383,383,383,383,0
|
|
20240517,091200,3168223,383,383,383,383,0
|
|
20240517,091100,3168223,383,383,383,383,0
|
|
20240517,091000,3168223,383,381,383,381,1001
|
|
20240517,090900,2786840,382,382,382,382,725
|
|
20240517,090800,2509890,382,382,382,382,0
|
|
20240517,090700,2509890,382,382,382,382,360
|
|
20240517,090600,2372370,381,381,381,381,140
|
|
20240517,090500,2319030,381,382,382,381,2822
|
|
20240517,090400,1243837,383,384,384,383,26
|
|
20240517,090300,1233859,384,384,384,384,0
|
|
20240517,090200,1233859,384,384,384,384,49
|
|
20240517,090100,1215043,382,382,382,382,1174
|
|
20240517,090000,766575,382,383,383,382,2002
|