626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192300,39738888,372,372,372,372,481
|
|
20240521,192200,39738888,372,372,372,372,0
|
|
20240521,192100,39738888,372,372,372,372,0
|
|
20240521,192000,39738888,372,372,372,372,0
|
|
20240521,191900,39738888,372,372,372,372,0
|
|
20240521,191800,39738888,372,372,372,372,0
|
|
20240521,191700,39738888,372,372,372,372,0
|
|
20240521,191600,39738888,372,372,372,372,0
|
|
20240521,191500,39738888,372,372,372,372,0
|
|
20240521,191400,39738888,372,372,372,372,0
|
|
20240521,191300,39738888,372,372,372,372,0
|
|
20240521,191200,39738888,372,372,372,372,0
|
|
20240521,191100,39738888,372,372,372,372,0
|
|
20240521,191000,39738888,372,372,372,372,0
|
|
20240521,190900,39738888,372,372,372,372,0
|
|
20240521,190800,39738888,372,372,372,372,0
|
|
20240521,190700,39738888,372,372,372,372,0
|
|
20240521,190600,39738888,372,372,372,372,0
|
|
20240521,190500,39738888,372,372,372,372,0
|
|
20240521,190400,39738888,372,372,372,372,0
|
|
20240521,190300,39738888,372,372,372,372,0
|
|
20240521,190200,39738888,372,372,372,372,0
|
|
20240521,190100,39738888,372,372,372,372,0
|
|
20240521,190000,39738888,372,372,372,372,0
|
|
20240521,185900,39738888,372,372,372,372,0
|
|
20240521,185800,39738888,372,372,372,372,0
|
|
20240521,185700,39738888,372,372,372,372,0
|
|
20240521,185600,39738888,372,372,372,372,0
|
|
20240521,185500,39738888,372,372,372,372,0
|
|
20240521,185400,39738888,372,372,372,372,0
|
|
20240521,185300,39738888,372,372,372,372,481
|
|
20240521,185200,39738888,372,372,372,372,0
|
|
20240521,185100,39738888,372,372,372,372,0
|
|
20240521,185000,39738888,372,372,372,372,0
|
|
20240521,184900,39738888,372,372,372,372,0
|
|
20240521,184800,39738888,372,372,372,372,0
|
|
20240521,184700,39738888,372,372,372,372,0
|
|
20240521,184600,39738888,372,372,372,372,0
|
|
20240521,184500,39738888,372,372,372,372,0
|
|
20240521,184400,39738888,372,372,372,372,0
|
|
20240521,184300,39738888,372,372,372,372,0
|
|
20240521,184200,39738888,372,372,372,372,0
|
|
20240521,184100,39738888,372,372,372,372,0
|
|
20240521,184000,39738888,372,372,372,372,0
|
|
20240521,183900,39738888,372,372,372,372,0
|
|
20240521,183800,39738888,372,372,372,372,0
|
|
20240521,183700,39738888,372,372,372,372,0
|
|
20240521,183600,39738888,372,372,372,372,0
|
|
20240521,183500,39738888,372,372,372,372,0
|
|
20240521,183400,39738888,372,372,372,372,0
|
|
20240521,183300,39738888,372,372,372,372,0
|
|
20240521,183200,39738888,372,372,372,372,0
|
|
20240521,183100,39738888,372,372,372,372,0
|
|
20240521,183000,39738888,372,372,372,372,0
|
|
20240521,182900,39738888,372,372,372,372,0
|
|
20240521,182800,39738888,372,372,372,372,0
|
|
20240521,182700,39738888,372,372,372,372,0
|
|
20240521,182600,39738888,372,372,372,372,0
|
|
20240521,182500,39738888,372,372,372,372,0
|
|
20240521,182400,39738888,372,372,372,372,0
|
|
20240521,182300,39738888,372,372,372,372,481
|
|
20240521,182200,39738888,372,372,372,372,0
|
|
20240521,182100,39738888,372,372,372,372,0
|
|
20240521,182000,39738888,372,372,372,372,0
|
|
20240521,181900,39738888,372,372,372,372,0
|
|
20240521,181800,39738888,372,372,372,372,0
|
|
20240521,181700,39738888,372,372,372,372,0
|
|
20240521,181600,39738888,372,372,372,372,0
|
|
20240521,181500,39738888,372,372,372,372,0
|
|
20240521,181400,39738888,372,372,372,372,0
|
|
20240521,181300,39738888,372,372,372,372,0
|
|
20240521,181200,39738888,372,372,372,372,0
|
|
20240521,181100,39738888,372,372,372,372,0
|
|
20240521,181000,39738888,372,372,372,372,0
|
|
20240521,180900,39738888,372,372,372,372,0
|
|
20240521,180800,39738888,372,372,372,372,0
|
|
20240521,180700,39738888,372,372,372,372,0
|
|
20240521,180600,39738888,372,372,372,372,0
|
|
20240521,180500,39738888,372,372,372,372,0
|
|
20240521,180400,39738888,372,372,372,372,0
|
|
20240521,180300,39738888,372,372,372,372,0
|
|
20240521,180200,39738888,372,372,372,372,0
|
|
20240521,180100,39738888,372,372,372,372,0
|
|
20240521,180000,39738888,372,372,372,372,0
|
|
20240521,175900,39738888,372,372,372,372,0
|
|
20240521,175800,39738888,372,372,372,372,0
|
|
20240521,175700,39738888,372,372,372,372,0
|
|
20240521,175600,39738888,372,372,372,372,0
|
|
20240521,175500,39738888,372,372,372,372,0
|
|
20240521,175400,39738888,372,372,372,372,0
|
|
20240521,175300,39738888,372,372,372,372,481
|
|
20240521,175200,39738888,372,372,372,372,0
|
|
20240521,175100,39738888,372,372,372,372,0
|
|
20240521,175000,39738888,372,372,372,372,0
|
|
20240521,174900,39738888,372,372,372,372,0
|
|
20240521,174800,39738888,372,372,372,372,0
|
|
20240521,174700,39738888,372,372,372,372,0
|
|
20240521,174600,39738888,372,372,372,372,0
|
|
20240521,174500,39738888,372,372,372,372,0
|
|
20240521,174400,39738888,372,372,372,372,0
|
|
20240521,174300,39738888,372,372,372,372,0
|
|
20240521,174200,39738888,372,372,372,372,0
|
|
20240521,174100,39738888,372,372,372,372,0
|
|
20240521,174000,39738888,372,372,372,372,0
|
|
20240521,173900,39738888,372,372,372,372,0
|
|
20240521,173800,39738888,372,372,372,372,0
|
|
20240521,173700,39738888,372,372,372,372,0
|
|
20240521,173600,39738888,372,372,372,372,0
|
|
20240521,173500,39738888,372,372,372,372,0
|
|
20240521,173400,39738888,372,372,372,372,0
|
|
20240521,173300,39738888,372,372,372,372,0
|
|
20240521,173200,39738888,372,372,372,372,0
|
|
20240521,173100,39738888,372,372,372,372,0
|
|
20240521,173000,39738888,372,372,372,372,0
|
|
20240521,172900,39738888,372,372,372,372,0
|
|
20240521,172800,39738888,372,372,372,372,0
|
|
20240521,172700,39738888,372,372,372,372,0
|
|
20240521,172600,39738888,372,372,372,372,0
|
|
20240521,172500,39738888,372,372,372,372,0
|
|
20240521,172400,39738888,372,372,372,372,0
|
|
20240521,172300,39738888,372,372,372,372,481
|
|
20240521,172200,39738888,372,372,372,372,0
|
|
20240521,172100,39738888,372,372,372,372,0
|
|
20240521,172000,39738888,372,372,372,372,0
|
|
20240521,171900,39738888,372,372,372,372,0
|
|
20240521,171800,39738888,372,372,372,372,0
|
|
20240521,171700,39738888,372,372,372,372,0
|
|
20240521,171600,39738888,372,372,372,372,0
|
|
20240521,171500,39738888,372,372,372,372,0
|
|
20240521,171400,39738888,372,372,372,372,0
|
|
20240521,171300,39738888,372,372,372,372,0
|
|
20240521,171200,39738888,372,372,372,372,0
|
|
20240521,171100,39738888,372,372,372,372,0
|
|
20240521,171000,39738888,372,372,372,372,0
|
|
20240521,170900,39738888,372,372,372,372,0
|
|
20240521,170800,39738888,372,372,372,372,0
|
|
20240521,170700,39738888,372,372,372,372,0
|
|
20240521,170600,39738888,372,372,372,372,0
|
|
20240521,170500,39738888,372,372,372,372,0
|
|
20240521,170400,39738888,372,372,372,372,0
|
|
20240521,170300,39738888,372,372,372,372,0
|
|
20240521,170200,39738888,372,372,372,372,0
|
|
20240521,170100,39738888,372,372,372,372,0
|
|
20240521,170000,39738888,372,372,372,372,0
|
|
20240521,165900,39738888,372,372,372,372,0
|
|
20240521,165800,39738888,372,372,372,372,0
|
|
20240521,165700,39738888,372,372,372,372,0
|
|
20240521,165600,39738888,372,372,372,372,0
|
|
20240521,165500,39738888,372,372,372,372,0
|
|
20240521,165400,39738888,372,372,372,372,0
|
|
20240521,165300,39738888,372,372,372,372,481
|
|
20240521,165200,39738888,372,372,372,372,0
|
|
20240521,165100,39738888,372,372,372,372,0
|
|
20240521,165000,39738888,372,372,372,372,0
|
|
20240521,164900,39738888,372,372,372,372,0
|
|
20240521,164800,39738888,372,372,372,372,0
|
|
20240521,164700,39738888,372,372,372,372,0
|
|
20240521,164600,39738888,372,372,372,372,0
|
|
20240521,164500,39738888,372,372,372,372,0
|
|
20240521,164400,39738888,372,372,372,372,0
|
|
20240521,164300,39738888,372,372,372,372,0
|
|
20240521,164200,39738888,372,372,372,372,0
|
|
20240521,164100,39738888,372,372,372,372,0
|
|
20240521,164000,39738888,372,372,372,372,0
|
|
20240521,163900,39738888,372,372,372,372,0
|
|
20240521,163800,39738888,372,372,372,372,0
|
|
20240521,163700,39738888,372,372,372,372,0
|
|
20240521,163600,39738888,372,372,372,372,0
|
|
20240521,163500,39738888,372,372,372,372,0
|
|
20240521,163400,39738888,372,372,372,372,0
|
|
20240521,163300,39738888,372,372,372,372,0
|
|
20240521,163200,39738888,372,372,372,372,0
|
|
20240521,163100,39738888,372,372,372,372,0
|
|
20240521,163000,39738888,372,372,372,372,0
|
|
20240521,162900,39738888,372,372,372,372,0
|
|
20240521,162800,39738888,372,372,372,372,0
|
|
20240521,162700,39738888,372,372,372,372,0
|
|
20240521,162600,39738888,372,372,372,372,0
|
|
20240521,162500,39738888,372,372,372,372,0
|
|
20240521,162400,39738888,372,372,372,372,0
|
|
20240521,162300,39738888,372,372,372,372,481
|
|
20240521,162200,39738888,372,372,372,372,0
|
|
20240521,162100,39738888,372,372,372,372,0
|
|
20240521,162000,39738888,372,372,372,372,0
|
|
20240521,161900,39738888,372,372,372,372,0
|
|
20240521,161800,39738888,372,372,372,372,0
|
|
20240521,161700,39738888,372,372,372,372,0
|
|
20240521,161600,39738888,372,372,372,372,0
|
|
20240521,161500,39738888,372,372,372,372,0
|
|
20240521,161400,39738888,372,372,372,372,0
|
|
20240521,161300,39738888,372,372,372,372,0
|
|
20240521,161200,39738888,372,372,372,372,0
|
|
20240521,161100,39738888,372,372,372,372,0
|
|
20240521,161000,39738888,372,372,372,372,0
|
|
20240521,160900,39738888,372,372,372,372,0
|
|
20240521,160800,39738888,372,372,372,372,0
|
|
20240521,160700,39738888,372,372,372,372,0
|
|
20240521,160600,39738888,372,372,372,372,0
|
|
20240521,160500,39738888,372,372,372,372,0
|
|
20240521,160400,39738888,372,372,372,372,0
|
|
20240521,160300,39738888,372,372,372,372,0
|
|
20240521,160200,39738888,372,372,372,372,0
|
|
20240521,160100,39738888,372,372,372,372,0
|
|
20240521,160000,39738888,372,372,372,372,0
|
|
20240521,155900,39738888,372,372,372,372,0
|
|
20240521,155800,39738888,372,372,372,372,0
|
|
20240521,155700,39738888,372,372,372,372,0
|
|
20240521,155600,39738888,372,372,372,372,0
|
|
20240521,155500,39738888,372,372,372,372,0
|
|
20240521,155400,39738888,372,372,372,372,0
|
|
20240521,155300,39738888,372,372,372,372,481
|
|
20240521,155200,39738888,372,372,372,372,0
|
|
20240521,155100,39738888,372,372,372,372,0
|
|
20240521,155000,39738888,372,372,372,372,0
|
|
20240521,154900,39738888,372,372,372,372,0
|
|
20240521,154800,39738888,372,372,372,372,0
|
|
20240521,154700,39738888,372,372,372,372,0
|
|
20240521,154600,39738888,372,372,372,372,0
|
|
20240521,154500,39738888,372,372,372,372,0
|
|
20240521,154400,39738888,372,372,372,372,0
|
|
20240521,154300,39738888,372,372,372,372,0
|
|
20240521,154200,39738888,372,372,372,372,0
|
|
20240521,154100,39738888,372,372,372,372,0
|
|
20240521,154000,39738888,372,372,372,372,0
|
|
20240521,153900,39738888,372,372,372,372,0
|
|
20240521,153800,39738888,372,372,372,372,0
|
|
20240521,153700,39738888,372,372,372,372,0
|
|
20240521,153600,39738888,372,372,372,372,0
|
|
20240521,153500,39738888,372,372,372,372,0
|
|
20240521,153400,39738888,372,372,372,372,0
|
|
20240521,153300,39738888,372,372,372,372,0
|
|
20240521,153200,39738888,372,372,372,372,0
|
|
20240521,153100,39738888,372,372,372,372,0
|
|
20240521,153000,39738888,372,372,372,372,481
|
|
20240521,152900,39559956,371,371,371,371,0
|
|
20240521,152800,39559956,371,371,371,371,0
|
|
20240521,152700,39559956,371,371,371,371,0
|
|
20240521,152600,39559956,371,371,371,371,0
|
|
20240521,152500,39559956,371,371,371,371,0
|
|
20240521,152400,39559956,371,371,371,371,0
|
|
20240521,152300,39559956,371,371,371,371,0
|
|
20240521,152200,39559956,371,371,371,371,0
|
|
20240521,152100,39559956,371,371,371,371,0
|
|
20240521,152000,39559956,371,371,371,371,0
|
|
20240521,151900,39559956,371,371,371,371,441
|
|
20240521,151800,39396345,372,372,372,372,0
|
|
20240521,151700,39396345,372,372,372,372,19
|
|
20240521,151600,39389277,372,372,372,372,0
|
|
20240521,151500,39389277,372,372,372,372,0
|
|
20240521,151400,39389277,372,371,372,371,403
|
|
20240521,151300,39239752,372,372,372,372,40
|
|
20240521,151200,39224872,372,372,372,371,54
|
|
20240521,151100,39204786,370,370,370,370,390
|
|
20240521,151000,39060486,370,370,370,370,0
|
|
20240521,150900,39060486,370,371,371,370,195
|
|
20240521,150800,38988144,372,372,372,372,0
|
|
20240521,150700,38988144,372,372,372,372,1
|
|
20240521,150600,38987772,371,371,371,371,3290
|
|
20240521,150500,37767182,371,373,373,371,370
|
|
20240521,150400,37629910,371,371,371,371,0
|
|
20240521,150300,37629910,371,371,371,371,0
|
|
20240521,150200,37629910,371,371,371,371,0
|
|
20240521,150100,37629910,371,371,371,371,523
|
|
20240521,150000,37435877,371,371,371,371,2
|
|
20240521,145900,37435135,371,371,371,371,1
|
|
20240521,145800,37434764,371,371,371,371,30
|
|
20240521,145700,37423634,371,371,371,371,0
|
|
20240521,145600,37423634,371,372,372,371,3000
|
|
20240521,145500,36310286,373,373,373,373,0
|
|
20240521,145400,36310286,373,373,373,373,40
|
|
20240521,145300,36295366,373,373,373,373,880
|
|
20240521,145200,35967126,372,372,372,372,0
|
|
20240521,145100,35967126,372,372,372,372,0
|
|
20240521,145000,35967126,372,372,372,372,700
|
|
20240521,144900,35706726,373,373,373,373,0
|
|
20240521,144800,35706726,373,373,373,373,0
|
|
20240521,144700,35706726,373,373,373,373,1
|
|
20240521,144600,35706353,372,372,372,372,45
|
|
20240521,144500,35689613,372,373,373,372,3908
|
|
20240521,144400,34234968,374,374,374,374,0
|
|
20240521,144300,34234968,374,374,374,374,0
|
|
20240521,144200,34234968,374,374,374,374,0
|
|
20240521,144100,34234968,374,374,374,374,15
|
|
20240521,144000,34229358,374,374,374,374,53
|
|
20240521,143900,34209536,374,374,374,374,0
|
|
20240521,143800,34209536,374,374,374,374,0
|
|
20240521,143700,34209536,374,374,374,374,66
|
|
20240521,143600,34184852,373,373,373,373,9
|
|
20240521,143500,34181495,374,374,374,374,0
|
|
20240521,143400,34181495,374,374,374,374,0
|
|
20240521,143300,34181495,374,374,374,374,0
|
|
20240521,143200,34181495,374,374,374,374,0
|
|
20240521,143100,34181495,374,374,374,374,0
|
|
20240521,143000,34181495,374,374,374,374,0
|
|
20240521,142900,34181495,374,374,374,374,0
|
|
20240521,142800,34181495,374,374,374,374,98
|
|
20240521,142700,34144843,374,374,374,374,0
|
|
20240521,142600,34144843,374,374,374,374,0
|
|
20240521,142500,34144843,374,374,374,374,0
|
|
20240521,142400,34144843,374,374,374,374,0
|
|
20240521,142300,34144843,374,374,374,374,0
|
|
20240521,142200,34144843,374,373,374,373,50
|
|
20240521,142100,34126192,373,373,373,373,484
|
|
20240521,142000,33945660,373,373,373,373,0
|
|
20240521,141900,33945660,373,373,373,373,0
|
|
20240521,141800,33945660,373,373,373,373,0
|
|
20240521,141700,33945660,373,373,373,373,0
|
|
20240521,141600,33945660,373,373,373,373,0
|
|
20240521,141500,33945660,373,373,373,373,0
|
|
20240521,141400,33945660,373,373,373,373,0
|
|
20240521,141300,33945660,373,373,373,373,1
|
|
20240521,141200,33945287,372,373,373,372,6751
|
|
20240521,141100,31433774,374,374,374,374,1
|
|
20240521,141000,31433400,373,373,373,373,500
|
|
20240521,140900,31246900,374,374,374,374,0
|
|
20240521,140800,31246900,374,374,374,374,0
|
|
20240521,140700,31246900,374,374,374,374,0
|
|
20240521,140600,31246900,374,374,374,374,1
|
|
20240521,140500,31246526,374,374,374,374,0
|
|
20240521,140400,31246526,374,374,374,374,0
|
|
20240521,140300,31246526,374,374,374,374,0
|
|
20240521,140200,31246526,374,374,374,374,67
|
|
20240521,140100,31221468,374,374,374,374,0
|
|
20240521,140000,31221468,374,374,374,374,0
|
|
20240521,135900,31221468,374,374,374,374,4
|
|
20240521,135800,31219972,374,374,374,374,0
|
|
20240521,135700,31219972,374,374,374,374,0
|
|
20240521,135600,31219972,374,374,374,374,0
|
|
20240521,135500,31219972,374,374,374,374,0
|
|
20240521,135400,31219972,374,374,374,374,50
|
|
20240521,135300,31201272,374,374,374,374,0
|
|
20240521,135200,31201272,374,374,374,374,0
|
|
20240521,135100,31201272,374,374,374,374,0
|
|
20240521,135000,31201272,374,374,374,374,0
|
|
20240521,134900,31201272,374,374,374,374,0
|
|
20240521,134800,31201272,374,374,374,374,0
|
|
20240521,134700,31201272,374,374,374,374,46
|
|
20240521,134600,31184068,374,374,374,374,1
|
|
20240521,134500,31183694,372,372,372,372,0
|
|
20240521,134400,31183694,372,373,373,372,2650
|
|
20240521,134300,30197389,374,374,374,374,740
|
|
20240521,134200,29920629,374,374,374,374,0
|
|
20240521,134100,29920629,374,374,374,374,0
|
|
20240521,134000,29920629,374,374,374,374,0
|
|
20240521,133900,29920629,374,374,374,374,0
|
|
20240521,133800,29920629,374,374,374,374,0
|
|
20240521,133700,29920629,374,374,374,374,0
|
|
20240521,133600,29920629,374,374,374,374,377
|
|
20240521,133500,29779631,374,374,374,374,4
|
|
20240521,133400,29778135,374,374,374,374,0
|
|
20240521,133300,29778135,374,374,374,374,0
|
|
20240521,133200,29778135,374,375,375,372,3002
|
|
20240521,133100,28661386,372,373,373,372,128
|
|
20240521,133000,28613729,372,372,372,372,0
|
|
20240521,132900,28613729,372,372,372,372,0
|
|
20240521,132800,28613729,372,374,374,372,2636
|
|
20240521,132700,27628687,375,375,375,375,0
|
|
20240521,132600,27628687,375,375,375,375,0
|
|
20240521,132500,27628687,375,375,375,375,0
|
|
20240521,132400,27628687,375,373,375,372,317
|
|
20240521,132300,27510697,375,375,375,375,0
|
|
20240521,132200,27510697,375,375,375,375,328
|
|
20240521,132100,27387697,375,375,375,375,0
|
|
20240521,132000,27387697,375,374,375,374,343
|
|
20240521,131900,27259414,375,375,375,375,300
|
|
20240521,131800,27146914,375,375,375,375,0
|
|
20240521,131700,27146914,375,375,375,375,10
|
|
20240521,131600,27143164,375,375,375,375,0
|
|
20240521,131500,27143164,375,375,375,375,0
|
|
20240521,131400,27143164,375,375,375,375,0
|
|
20240521,131300,27143164,375,375,375,375,0
|
|
20240521,131200,27143164,375,375,375,375,0
|
|
20240521,131100,27143164,375,375,375,375,0
|
|
20240521,131000,27143164,375,375,375,375,0
|
|
20240521,130900,27143164,375,375,375,375,0
|
|
20240521,130800,27143164,375,375,375,375,0
|
|
20240521,130700,27143164,375,375,375,375,0
|
|
20240521,130600,27143164,375,375,375,375,0
|
|
20240521,130500,27143164,375,375,375,375,0
|
|
20240521,130400,27143164,375,375,375,375,0
|
|
20240521,130300,27143164,375,375,375,375,0
|
|
20240521,130200,27143164,375,375,375,375,0
|
|
20240521,130100,27143164,375,375,375,375,0
|
|
20240521,130000,27143164,375,375,375,375,1
|
|
20240521,125900,27142789,374,374,374,374,0
|
|
20240521,125800,27142789,374,373,374,373,387
|
|
20240521,125700,26998111,373,373,373,373,0
|
|
20240521,125600,26998111,373,373,373,373,0
|
|
20240521,125500,26998111,373,373,373,373,0
|
|
20240521,125400,26998111,373,373,373,373,225
|
|
20240521,125300,26914186,374,374,374,373,256
|
|
20240521,125200,26818696,374,374,374,374,586
|
|
20240521,125100,26599532,374,374,374,374,0
|
|
20240521,125000,26599532,374,374,374,374,419
|
|
20240521,124900,26442826,374,374,374,374,339
|
|
20240521,124800,26316040,374,374,374,374,0
|
|
20240521,124700,26316040,374,374,374,374,350
|
|
20240521,124600,26185140,373,373,373,373,0
|
|
20240521,124500,26185140,373,373,373,373,0
|
|
20240521,124400,26185140,373,373,373,373,0
|
|
20240521,124300,26185140,373,373,373,373,118
|
|
20240521,124200,26141126,373,373,373,373,0
|
|
20240521,124100,26141126,373,373,373,373,0
|
|
20240521,124000,26141126,373,373,373,373,0
|
|
20240521,123900,26141126,373,373,373,373,0
|
|
20240521,123800,26141126,373,373,373,373,0
|
|
20240521,123700,26141126,373,373,373,373,0
|
|
20240521,123600,26141126,373,373,373,373,0
|
|
20240521,123500,26141126,373,373,373,373,844
|
|
20240521,123400,25826314,373,373,373,373,506
|
|
20240521,123300,25637576,374,374,374,374,0
|
|
20240521,123200,25637576,374,374,374,374,0
|
|
20240521,123100,25637576,374,374,374,374,0
|
|
20240521,123000,25637576,374,374,374,374,0
|
|
20240521,122900,25637576,374,374,374,374,2
|
|
20240521,122800,25636828,374,374,374,374,90
|
|
20240521,122700,25603168,372,373,373,372,150
|
|
20240521,122600,25547282,372,372,372,372,0
|
|
20240521,122500,25547282,372,373,373,372,7700
|
|
20240521,122400,22677975,373,373,373,373,0
|
|
20240521,122300,22677975,373,373,373,373,0
|
|
20240521,122200,22677975,373,373,373,373,0
|
|
20240521,122100,22677975,373,373,373,373,0
|
|
20240521,122000,22677975,373,373,373,373,5
|
|
20240521,121900,22676110,374,374,374,374,0
|
|
20240521,121800,22676110,374,374,374,374,0
|
|
20240521,121700,22676110,374,374,374,374,0
|
|
20240521,121600,22676110,374,374,374,374,0
|
|
20240521,121500,22676110,374,374,374,374,0
|
|
20240521,121400,22676110,374,374,374,374,0
|
|
20240521,121300,22676110,374,374,374,374,1
|
|
20240521,121200,22675736,373,373,373,373,0
|
|
20240521,121100,22675736,373,373,373,373,99
|
|
20240521,121000,22638809,374,374,374,374,1
|
|
20240521,120900,22638435,373,373,373,373,0
|
|
20240521,120800,22638435,373,373,373,373,0
|
|
20240521,120700,22638435,373,373,373,373,0
|
|
20240521,120600,22638435,373,373,373,373,0
|
|
20240521,120500,22638435,373,373,373,373,0
|
|
20240521,120400,22638435,373,373,373,373,1
|
|
20240521,120300,22638062,375,375,375,375,0
|
|
20240521,120200,22638062,375,375,375,375,0
|
|
20240521,120100,22638062,375,374,375,374,6
|
|
20240521,120000,22635816,375,375,375,375,0
|
|
20240521,115900,22635816,375,375,375,375,0
|
|
20240521,115800,22635816,375,375,375,375,0
|
|
20240521,115700,22635816,375,375,375,375,0
|
|
20240521,115600,22635816,375,375,375,375,0
|
|
20240521,115500,22635816,375,375,375,375,0
|
|
20240521,115400,22635816,375,375,375,375,0
|
|
20240521,115300,22635816,375,375,375,375,0
|
|
20240521,115200,22635816,375,375,375,375,60
|
|
20240521,115100,22613316,375,375,375,375,32
|
|
20240521,115000,22601316,375,374,375,374,1015
|
|
20240521,114900,22220696,372,373,373,372,3000
|
|
20240521,114800,21104159,373,374,374,373,15000
|
|
20240521,114700,15508734,374,374,374,374,5000
|
|
20240521,114600,13638734,375,375,375,375,0
|
|
20240521,114500,13638734,375,375,375,375,0
|
|
20240521,114400,13638734,375,375,375,375,0
|
|
20240521,114300,13638734,375,375,375,375,0
|
|
20240521,114200,13638734,375,375,375,375,0
|
|
20240521,114100,13638734,375,375,375,375,0
|
|
20240521,114000,13638734,375,375,375,375,0
|
|
20240521,113900,13638734,375,375,375,375,0
|
|
20240521,113800,13638734,375,375,375,375,55
|
|
20240521,113700,13618109,375,375,375,375,0
|
|
20240521,113600,13618109,375,375,375,375,0
|
|
20240521,113500,13618109,375,374,375,374,6
|
|
20240521,113400,13615864,374,374,374,374,0
|
|
20240521,113300,13615864,374,374,374,374,0
|
|
20240521,113200,13615864,374,374,374,374,10
|
|
20240521,113100,13612124,374,374,374,374,0
|
|
20240521,113000,13612124,374,374,374,374,2295
|
|
20240521,112900,12753794,374,374,374,374,0
|
|
20240521,112800,12753794,374,374,374,374,0
|
|
20240521,112700,12753794,374,374,374,374,0
|
|
20240521,112600,12753794,374,374,374,374,1
|
|
20240521,112500,12753420,375,375,375,375,0
|
|
20240521,112400,12753420,375,375,375,375,0
|
|
20240521,112300,12753420,375,375,375,375,0
|
|
20240521,112200,12753420,375,375,375,375,0
|
|
20240521,112100,12753420,375,375,375,375,0
|
|
20240521,112000,12753420,375,375,375,375,0
|
|
20240521,111900,12753420,375,375,375,375,789
|
|
20240521,111800,12457545,375,375,375,375,0
|
|
20240521,111700,12457545,375,375,375,375,0
|
|
20240521,111600,12457545,375,375,375,375,0
|
|
20240521,111500,12457545,375,375,375,375,0
|
|
20240521,111400,12457545,375,375,375,375,0
|
|
20240521,111300,12457545,375,375,375,375,0
|
|
20240521,111200,12457545,375,375,375,375,0
|
|
20240521,111100,12457545,375,375,375,375,0
|
|
20240521,111000,12457545,375,375,375,375,0
|
|
20240521,110900,12457545,375,375,375,375,0
|
|
20240521,110800,12457545,375,375,375,375,0
|
|
20240521,110700,12457545,375,375,375,375,3
|
|
20240521,110600,12456420,374,374,374,374,0
|
|
20240521,110500,12456420,374,374,374,374,10
|
|
20240521,110400,12452680,375,375,375,375,1
|
|
20240521,110300,12452305,375,375,375,375,0
|
|
20240521,110200,12452305,375,375,375,375,0
|
|
20240521,110100,12452305,375,375,375,375,0
|
|
20240521,110000,12452305,375,375,375,375,0
|
|
20240521,105900,12452305,375,375,375,375,2501
|
|
20240521,105800,11514430,374,374,374,374,100
|
|
20240521,105700,11477030,374,374,374,374,400
|
|
20240521,105600,11327430,375,375,375,375,0
|
|
20240521,105500,11327430,375,375,375,375,0
|
|
20240521,105400,11327430,375,375,375,375,2
|
|
20240521,105300,11326680,374,374,374,374,0
|
|
20240521,105200,11326680,374,374,374,374,0
|
|
20240521,105100,11326680,374,374,374,374,0
|
|
20240521,105000,11326680,374,374,374,374,0
|
|
20240521,104900,11326680,374,374,374,374,0
|
|
20240521,104800,11326680,374,374,374,374,10
|
|
20240521,104700,11322940,375,375,375,375,0
|
|
20240521,104600,11322940,375,375,375,375,80
|
|
20240521,104500,11292940,375,375,375,375,0
|
|
20240521,104400,11292940,375,375,375,375,0
|
|
20240521,104300,11292940,375,375,375,375,0
|
|
20240521,104200,11292940,375,375,375,375,100
|
|
20240521,104100,11255440,375,375,375,375,718
|
|
20240521,104000,10986190,375,375,375,375,4
|
|
20240521,103900,10984690,375,375,375,375,0
|
|
20240521,103800,10984690,375,375,375,375,70
|
|
20240521,103700,10958440,374,374,374,374,200
|
|
20240521,103600,10883640,374,374,374,374,0
|
|
20240521,103500,10883640,374,374,374,374,0
|
|
20240521,103400,10883640,374,374,374,374,0
|
|
20240521,103300,10883640,374,374,374,374,0
|
|
20240521,103200,10883640,374,374,374,374,1311
|
|
20240521,103100,10393326,375,375,375,375,0
|
|
20240521,103000,10393326,375,375,375,375,0
|
|
20240521,102900,10393326,375,375,375,375,0
|
|
20240521,102800,10393326,375,375,375,375,0
|
|
20240521,102700,10393326,375,374,375,374,3
|
|
20240521,102600,10392202,375,375,375,375,0
|
|
20240521,102500,10392202,375,375,375,375,0
|
|
20240521,102400,10392202,375,375,375,375,0
|
|
20240521,102300,10392202,375,375,375,375,4
|
|
20240521,102200,10390702,375,375,375,375,0
|
|
20240521,102100,10390702,375,375,375,375,0
|
|
20240521,102000,10390702,375,375,375,375,15
|
|
20240521,101900,10385077,375,375,375,375,0
|
|
20240521,101800,10385077,375,375,375,375,2
|
|
20240521,101700,10384327,373,373,373,373,0
|
|
20240521,101600,10384327,373,373,373,373,3124
|
|
20240521,101500,9219075,374,374,374,374,0
|
|
20240521,101400,9219075,374,374,374,374,0
|
|
20240521,101300,9219075,374,374,374,374,0
|
|
20240521,101200,9219075,374,374,374,374,950
|
|
20240521,101100,8863775,374,374,374,374,0
|
|
20240521,101000,8863775,374,374,374,374,0
|
|
20240521,100900,8863775,374,374,374,374,1000
|
|
20240521,100800,8489775,374,374,374,374,50
|
|
20240521,100700,8471075,374,374,374,374,0
|
|
20240521,100600,8471075,374,374,374,374,0
|
|
20240521,100500,8471075,374,374,374,374,0
|
|
20240521,100400,8471075,374,374,374,374,0
|
|
20240521,100300,8471075,374,374,374,374,3
|
|
20240521,100200,8469953,374,374,374,374,10
|
|
20240521,100100,8466213,374,374,374,374,0
|
|
20240521,100000,8466213,374,374,374,374,121
|
|
20240521,095900,8420959,374,374,374,374,12
|
|
20240521,095800,8416471,374,374,374,374,6
|
|
20240521,095700,8414227,375,374,375,374,3
|
|
20240521,095600,8413103,375,375,375,375,6
|
|
20240521,095500,8410853,375,375,375,375,132
|
|
20240521,095400,8361353,375,375,375,375,6
|
|
20240521,095300,8359103,375,375,375,375,0
|
|
20240521,095200,8359103,375,375,375,375,9
|
|
20240521,095100,8355728,375,375,375,375,0
|
|
20240521,095000,8355728,375,375,375,374,163
|
|
20240521,094900,8294604,375,375,375,375,0
|
|
20240521,094800,8294604,375,375,375,375,0
|
|
20240521,094700,8294604,375,375,375,375,0
|
|
20240521,094600,8294604,375,375,375,375,2
|
|
20240521,094500,8293854,374,374,374,374,1
|
|
20240521,094400,8293480,375,375,375,375,24
|
|
20240521,094300,8284480,375,374,375,374,1839
|
|
20240521,094200,7595855,375,375,375,375,0
|
|
20240521,094100,7595855,375,375,375,375,0
|
|
20240521,094000,7595855,375,375,375,375,3
|
|
20240521,093900,7594730,375,375,375,375,0
|
|
20240521,093800,7594730,375,374,375,374,22
|
|
20240521,093700,7586481,373,373,375,373,685
|
|
20240521,093600,7330968,373,375,375,373,1004
|
|
20240521,093500,6956468,374,374,374,374,141
|
|
20240521,093400,6903734,375,375,375,375,2
|
|
20240521,093300,6902984,375,375,375,375,3
|
|
20240521,093200,6901859,374,374,374,374,0
|
|
20240521,093100,6901859,374,374,374,374,0
|
|
20240521,093000,6901859,374,374,374,374,0
|
|
20240521,092900,6901859,374,374,374,374,12
|
|
20240521,092800,6897371,374,374,374,374,6
|
|
20240521,092700,6895127,374,374,374,374,1126
|
|
20240521,092600,6474003,374,374,374,374,102
|
|
20240521,092500,6435855,373,374,374,373,4943
|
|
20240521,092400,4587251,375,375,375,375,0
|
|
20240521,092300,4587251,375,375,375,375,2
|
|
20240521,092200,4586501,374,374,374,374,0
|
|
20240521,092100,4586501,374,374,374,374,5138
|
|
20240521,092000,2664889,374,374,374,374,212
|
|
20240521,091900,2585601,375,374,375,374,2160
|
|
20240521,091800,1777721,374,374,374,374,2
|
|
20240521,091700,1776973,373,373,373,373,3
|
|
20240521,091600,1775854,373,373,373,373,1000
|
|
20240521,091500,1402854,373,373,373,373,0
|
|
20240521,091400,1402854,373,373,373,373,1132
|
|
20240521,091300,980618,374,374,374,374,0
|
|
20240521,091200,980618,374,374,374,374,0
|
|
20240521,091100,980618,374,375,375,374,1564
|
|
20240521,091000,395665,374,374,374,374,7
|
|
20240521,090900,393047,374,375,376,374,739
|
|
20240521,090800,116619,377,377,377,377,10
|
|
20240521,090700,112849,377,377,377,377,0
|
|
20240521,090600,112849,377,377,377,377,0
|
|
20240521,090500,112849,377,377,377,377,1
|
|
20240521,090400,112472,375,375,375,375,267
|
|
20240521,090300,12347,375,375,375,375,0
|
|
20240521,090200,12347,375,375,375,375,0
|
|
20240521,090100,12347,375,375,375,375,5
|
|
20240521,090000,10472,374,374,374,374,28
|