626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192300,64488098,372,372,372,372,11351
|
|
20240522,192200,64488098,372,372,372,372,0
|
|
20240522,192100,64488098,372,372,372,372,0
|
|
20240522,192000,64488098,372,372,372,372,0
|
|
20240522,191900,64488098,372,372,372,372,0
|
|
20240522,191800,64488098,372,372,372,372,0
|
|
20240522,191700,64488098,372,372,372,372,0
|
|
20240522,191600,64488098,372,372,372,372,0
|
|
20240522,191500,64488098,372,372,372,372,0
|
|
20240522,191400,64488098,372,372,372,372,0
|
|
20240522,191300,64488098,372,372,372,372,0
|
|
20240522,191200,64488098,372,372,372,372,0
|
|
20240522,191100,64488098,372,372,372,372,0
|
|
20240522,191000,64488098,372,372,372,372,0
|
|
20240522,190900,64488098,372,372,372,372,0
|
|
20240522,190800,64488098,372,372,372,372,0
|
|
20240522,190700,64488098,372,372,372,372,0
|
|
20240522,190600,64488098,372,372,372,372,0
|
|
20240522,190500,64488098,372,372,372,372,0
|
|
20240522,190400,64488098,372,372,372,372,0
|
|
20240522,190300,64488098,372,372,372,372,0
|
|
20240522,190200,64488098,372,372,372,372,0
|
|
20240522,190100,64488098,372,372,372,372,0
|
|
20240522,190000,64488098,372,372,372,372,0
|
|
20240522,185900,64488098,372,372,372,372,0
|
|
20240522,185800,64488098,372,372,372,372,0
|
|
20240522,185700,64488098,372,372,372,372,0
|
|
20240522,185600,64488098,372,372,372,372,0
|
|
20240522,185500,64488098,372,372,372,372,0
|
|
20240522,185400,64488098,372,372,372,372,0
|
|
20240522,185300,64488098,372,372,372,372,11351
|
|
20240522,185200,64488098,372,372,372,372,0
|
|
20240522,185100,64488098,372,372,372,372,0
|
|
20240522,185000,64488098,372,372,372,372,0
|
|
20240522,184900,64488098,372,372,372,372,0
|
|
20240522,184800,64488098,372,372,372,372,0
|
|
20240522,184700,64488098,372,372,372,372,0
|
|
20240522,184600,64488098,372,372,372,372,0
|
|
20240522,184500,64488098,372,372,372,372,0
|
|
20240522,184400,64488098,372,372,372,372,0
|
|
20240522,184300,64488098,372,372,372,372,0
|
|
20240522,184200,64488098,372,372,372,372,0
|
|
20240522,184100,64488098,372,372,372,372,0
|
|
20240522,184000,64488098,372,372,372,372,0
|
|
20240522,183900,64488098,372,372,372,372,0
|
|
20240522,183800,64488098,372,372,372,372,0
|
|
20240522,183700,64488098,372,372,372,372,0
|
|
20240522,183600,64488098,372,372,372,372,0
|
|
20240522,183500,64488098,372,372,372,372,0
|
|
20240522,183400,64488098,372,372,372,372,0
|
|
20240522,183300,64488098,372,372,372,372,0
|
|
20240522,183200,64488098,372,372,372,372,0
|
|
20240522,183100,64488098,372,372,372,372,0
|
|
20240522,183000,64488098,372,372,372,372,0
|
|
20240522,182900,64488098,372,372,372,372,0
|
|
20240522,182800,64488098,372,372,372,372,0
|
|
20240522,182700,64488098,372,372,372,372,0
|
|
20240522,182600,64488098,372,372,372,372,0
|
|
20240522,182500,64488098,372,372,372,372,0
|
|
20240522,182400,64488098,372,372,372,372,0
|
|
20240522,182300,64488098,372,372,372,372,11351
|
|
20240522,182200,64488098,372,372,372,372,0
|
|
20240522,182100,64488098,372,372,372,372,0
|
|
20240522,182000,64488098,372,372,372,372,0
|
|
20240522,181900,64488098,372,372,372,372,0
|
|
20240522,181800,64488098,372,372,372,372,0
|
|
20240522,181700,64488098,372,372,372,372,0
|
|
20240522,181600,64488098,372,372,372,372,0
|
|
20240522,181500,64488098,372,372,372,372,0
|
|
20240522,181400,64488098,372,372,372,372,0
|
|
20240522,181300,64488098,372,372,372,372,0
|
|
20240522,181200,64488098,372,372,372,372,0
|
|
20240522,181100,64488098,372,372,372,372,0
|
|
20240522,181000,64488098,372,372,372,372,0
|
|
20240522,180900,64488098,372,372,372,372,0
|
|
20240522,180800,64488098,372,372,372,372,0
|
|
20240522,180700,64488098,372,372,372,372,0
|
|
20240522,180600,64488098,372,372,372,372,0
|
|
20240522,180500,64488098,372,372,372,372,0
|
|
20240522,180400,64488098,372,372,372,372,0
|
|
20240522,180300,64488098,372,372,372,372,0
|
|
20240522,180200,64488098,372,372,372,372,0
|
|
20240522,180100,64488098,372,372,372,372,0
|
|
20240522,180000,64488098,372,372,372,372,0
|
|
20240522,175900,64488098,372,372,372,372,0
|
|
20240522,175800,64488098,372,372,372,372,0
|
|
20240522,175700,64488098,372,372,372,372,0
|
|
20240522,175600,64488098,372,372,372,372,0
|
|
20240522,175500,64488098,372,372,372,372,0
|
|
20240522,175400,64488098,372,372,372,372,0
|
|
20240522,175300,64488098,372,372,372,372,11351
|
|
20240522,175200,64488098,372,372,372,372,0
|
|
20240522,175100,64488098,372,372,372,372,0
|
|
20240522,175000,64488098,372,372,372,372,0
|
|
20240522,174900,64488098,372,372,372,372,0
|
|
20240522,174800,64488098,372,372,372,372,0
|
|
20240522,174700,64488098,372,372,372,372,0
|
|
20240522,174600,64488098,372,372,372,372,0
|
|
20240522,174500,64488098,372,372,372,372,0
|
|
20240522,174400,64488098,372,372,372,372,0
|
|
20240522,174300,64488098,372,372,372,372,0
|
|
20240522,174200,64488098,372,372,372,372,0
|
|
20240522,174100,64488098,372,372,372,372,0
|
|
20240522,174000,64488098,372,372,372,372,0
|
|
20240522,173900,64488098,372,372,372,372,0
|
|
20240522,173800,64488098,372,372,372,372,0
|
|
20240522,173700,64488098,372,372,372,372,0
|
|
20240522,173600,64488098,372,372,372,372,0
|
|
20240522,173500,64488098,372,372,372,372,0
|
|
20240522,173400,64488098,372,372,372,372,0
|
|
20240522,173300,64488098,372,372,372,372,0
|
|
20240522,173200,64488098,372,372,372,372,0
|
|
20240522,173100,64488098,372,372,372,372,0
|
|
20240522,173000,64488098,372,372,372,372,0
|
|
20240522,172900,64488098,372,372,372,372,0
|
|
20240522,172800,64488098,372,372,372,372,0
|
|
20240522,172700,64488098,372,372,372,372,0
|
|
20240522,172600,64488098,372,372,372,372,0
|
|
20240522,172500,64488098,372,372,372,372,0
|
|
20240522,172400,64488098,372,372,372,372,0
|
|
20240522,172300,64488098,372,372,372,372,11351
|
|
20240522,172200,64488098,372,372,372,372,0
|
|
20240522,172100,64488098,372,372,372,372,0
|
|
20240522,172000,64488098,372,372,372,372,0
|
|
20240522,171900,64488098,372,372,372,372,0
|
|
20240522,171800,64488098,372,372,372,372,0
|
|
20240522,171700,64488098,372,372,372,372,0
|
|
20240522,171600,64488098,372,372,372,372,0
|
|
20240522,171500,64488098,372,372,372,372,0
|
|
20240522,171400,64488098,372,372,372,372,0
|
|
20240522,171300,64488098,372,372,372,372,0
|
|
20240522,171200,64488098,372,372,372,372,0
|
|
20240522,171100,64488098,372,372,372,372,0
|
|
20240522,171000,64488098,372,372,372,372,0
|
|
20240522,170900,64488098,372,372,372,372,0
|
|
20240522,170800,64488098,372,372,372,372,0
|
|
20240522,170700,64488098,372,372,372,372,0
|
|
20240522,170600,64488098,372,372,372,372,0
|
|
20240522,170500,64488098,372,372,372,372,0
|
|
20240522,170400,64488098,372,372,372,372,0
|
|
20240522,170300,64488098,372,372,372,372,0
|
|
20240522,170200,64488098,372,372,372,372,0
|
|
20240522,170100,64488098,372,372,372,372,0
|
|
20240522,170000,64488098,372,372,372,372,0
|
|
20240522,165900,64488098,372,372,372,372,0
|
|
20240522,165800,64488098,372,372,372,372,0
|
|
20240522,165700,64488098,372,372,372,372,0
|
|
20240522,165600,64488098,372,372,372,372,0
|
|
20240522,165500,64488098,372,372,372,372,0
|
|
20240522,165400,64488098,372,372,372,372,0
|
|
20240522,165300,64488098,372,372,372,372,11351
|
|
20240522,165200,64488098,372,372,372,372,0
|
|
20240522,165100,64488098,372,372,372,372,0
|
|
20240522,165000,64488098,372,372,372,372,0
|
|
20240522,164900,64488098,372,372,372,372,0
|
|
20240522,164800,64488098,372,372,372,372,0
|
|
20240522,164700,64488098,372,372,372,372,0
|
|
20240522,164600,64488098,372,372,372,372,0
|
|
20240522,164500,64488098,372,372,372,372,0
|
|
20240522,164400,64488098,372,372,372,372,0
|
|
20240522,164300,64488098,372,372,372,372,0
|
|
20240522,164200,64488098,372,372,372,372,0
|
|
20240522,164100,64488098,372,372,372,372,0
|
|
20240522,164000,64488098,372,372,372,372,0
|
|
20240522,163900,64488098,372,372,372,372,0
|
|
20240522,163800,64488098,372,372,372,372,0
|
|
20240522,163700,64488098,372,372,372,372,0
|
|
20240522,163600,64488098,372,372,372,372,0
|
|
20240522,163500,64488098,372,372,372,372,0
|
|
20240522,163400,64488098,372,372,372,372,0
|
|
20240522,163300,64488098,372,372,372,372,0
|
|
20240522,163200,64488098,372,372,372,372,0
|
|
20240522,163100,64488098,372,372,372,372,0
|
|
20240522,163000,64488098,372,372,372,372,0
|
|
20240522,162900,64488098,372,372,372,372,0
|
|
20240522,162800,64488098,372,372,372,372,0
|
|
20240522,162700,64488098,372,372,372,372,0
|
|
20240522,162600,64488098,372,372,372,372,0
|
|
20240522,162500,64488098,372,372,372,372,0
|
|
20240522,162400,64488098,372,372,372,372,0
|
|
20240522,162300,64488098,372,372,372,372,11351
|
|
20240522,162200,64488098,372,372,372,372,0
|
|
20240522,162100,64488098,372,372,372,372,0
|
|
20240522,162000,64488098,372,372,372,372,0
|
|
20240522,161900,64488098,372,372,372,372,0
|
|
20240522,161800,64488098,372,372,372,372,0
|
|
20240522,161700,64488098,372,372,372,372,0
|
|
20240522,161600,64488098,372,372,372,372,0
|
|
20240522,161500,64488098,372,372,372,372,0
|
|
20240522,161400,64488098,372,372,372,372,0
|
|
20240522,161300,64488098,372,372,372,372,0
|
|
20240522,161200,64488098,372,372,372,372,0
|
|
20240522,161100,64488098,372,372,372,372,0
|
|
20240522,161000,64488098,372,372,372,372,0
|
|
20240522,160900,64488098,372,372,372,372,0
|
|
20240522,160800,64488098,372,372,372,372,0
|
|
20240522,160700,64488098,372,372,372,372,0
|
|
20240522,160600,64488098,372,372,372,372,0
|
|
20240522,160500,64488098,372,372,372,372,0
|
|
20240522,160400,64488098,372,372,372,372,0
|
|
20240522,160300,64488098,372,372,372,372,0
|
|
20240522,160200,64488098,372,372,372,372,0
|
|
20240522,160100,64488098,372,372,372,372,0
|
|
20240522,160000,64488098,372,372,372,372,0
|
|
20240522,155900,64488098,372,372,372,372,0
|
|
20240522,155800,64488098,372,372,372,372,0
|
|
20240522,155700,64488098,372,372,372,372,0
|
|
20240522,155600,64488098,372,372,372,372,0
|
|
20240522,155500,64488098,372,372,372,372,0
|
|
20240522,155400,64488098,372,372,372,372,0
|
|
20240522,155300,64488098,372,372,372,372,11351
|
|
20240522,155200,64488098,372,372,372,372,0
|
|
20240522,155100,64488098,372,372,372,372,0
|
|
20240522,155000,64488098,372,372,372,372,0
|
|
20240522,154900,64488098,372,372,372,372,0
|
|
20240522,154800,64488098,372,372,372,372,0
|
|
20240522,154700,64488098,372,372,372,372,0
|
|
20240522,154600,64488098,372,372,372,372,0
|
|
20240522,154500,64488098,372,372,372,372,0
|
|
20240522,154400,64488098,372,372,372,372,0
|
|
20240522,154300,64488098,372,372,372,372,0
|
|
20240522,154200,64488098,372,372,372,372,0
|
|
20240522,154100,64488098,372,372,372,372,0
|
|
20240522,154000,64488098,372,372,372,372,0
|
|
20240522,153900,64488098,372,372,372,372,0
|
|
20240522,153800,64488098,372,372,372,372,0
|
|
20240522,153700,64488098,372,372,372,372,0
|
|
20240522,153600,64488098,372,372,372,372,0
|
|
20240522,153500,64488098,372,372,372,372,0
|
|
20240522,153400,64488098,372,372,372,372,0
|
|
20240522,153300,64488098,372,372,372,372,0
|
|
20240522,153200,64488098,372,372,372,372,0
|
|
20240522,153100,64488098,372,372,372,372,0
|
|
20240522,153000,64488098,372,372,372,372,11351
|
|
20240522,152900,60265526,372,372,372,372,0
|
|
20240522,152800,60265526,372,372,372,372,0
|
|
20240522,152700,60265526,372,372,372,372,0
|
|
20240522,152600,60265526,372,372,372,372,0
|
|
20240522,152500,60265526,372,372,372,372,0
|
|
20240522,152400,60265526,372,372,372,372,0
|
|
20240522,152300,60265526,372,372,372,372,0
|
|
20240522,152200,60265526,372,372,372,372,0
|
|
20240522,152100,60265526,372,372,372,372,0
|
|
20240522,152000,60265526,372,372,372,372,0
|
|
20240522,151900,60265526,372,372,372,372,848
|
|
20240522,151800,59950070,372,372,372,372,1
|
|
20240522,151700,59949698,372,372,372,372,18
|
|
20240522,151600,59943002,372,372,372,372,0
|
|
20240522,151500,59943002,372,372,372,372,31
|
|
20240522,151400,59931470,371,371,371,371,0
|
|
20240522,151300,59931470,371,371,371,371,0
|
|
20240522,151200,59931470,371,371,371,371,0
|
|
20240522,151100,59931470,371,371,371,371,0
|
|
20240522,151000,59931470,371,371,371,371,0
|
|
20240522,150900,59931470,371,371,371,371,333
|
|
20240522,150800,59807927,371,371,371,371,0
|
|
20240522,150700,59807927,371,371,371,371,0
|
|
20240522,150600,59807927,371,371,371,371,0
|
|
20240522,150500,59807927,371,371,371,371,0
|
|
20240522,150400,59807927,371,371,371,371,0
|
|
20240522,150300,59807927,371,371,371,371,0
|
|
20240522,150200,59807927,371,371,371,371,133
|
|
20240522,150100,59758584,372,372,372,372,0
|
|
20240522,150000,59758584,372,372,372,372,0
|
|
20240522,145900,59758584,372,372,372,372,0
|
|
20240522,145800,59758584,372,372,372,372,0
|
|
20240522,145700,59758584,372,372,372,372,0
|
|
20240522,145600,59758584,372,372,372,372,0
|
|
20240522,145500,59758584,372,372,372,372,0
|
|
20240522,145400,59758584,372,372,372,372,1
|
|
20240522,145300,59758212,370,370,370,370,0
|
|
20240522,145200,59758212,370,370,370,370,0
|
|
20240522,145100,59758212,370,370,370,370,0
|
|
20240522,145000,59758212,370,370,370,370,0
|
|
20240522,144900,59758212,370,370,370,370,0
|
|
20240522,144800,59758212,370,370,370,370,0
|
|
20240522,144700,59758212,370,370,370,370,834
|
|
20240522,144600,59449632,370,370,370,370,0
|
|
20240522,144500,59449632,370,370,370,370,0
|
|
20240522,144400,59449632,370,370,370,370,0
|
|
20240522,144300,59449632,370,370,370,370,0
|
|
20240522,144200,59449632,370,370,370,370,0
|
|
20240522,144100,59449632,370,370,370,370,7
|
|
20240522,144000,59447042,370,370,370,370,2992
|
|
20240522,143900,58340002,372,372,372,372,0
|
|
20240522,143800,58340002,372,372,372,372,0
|
|
20240522,143700,58340002,372,372,372,372,0
|
|
20240522,143600,58340002,372,372,372,372,0
|
|
20240522,143500,58340002,372,372,372,372,6000
|
|
20240522,143400,56108002,371,371,371,371,0
|
|
20240522,143300,56108002,371,371,371,371,26
|
|
20240522,143200,56098356,371,371,371,371,83
|
|
20240522,143100,56067563,372,372,372,372,62
|
|
20240522,143000,56044499,372,372,372,372,0
|
|
20240522,142900,56044499,372,372,372,372,1000
|
|
20240522,142800,55672499,372,372,372,372,100
|
|
20240522,142700,55635299,372,372,372,372,254
|
|
20240522,142600,55540811,372,372,372,372,0
|
|
20240522,142500,55540811,372,372,372,372,0
|
|
20240522,142400,55540811,372,372,372,372,263
|
|
20240522,142300,55442975,372,372,372,372,0
|
|
20240522,142200,55442975,372,372,372,372,0
|
|
20240522,142100,55442975,372,372,372,372,1
|
|
20240522,142000,55442603,371,371,371,371,0
|
|
20240522,141900,55442603,371,370,371,369,20006
|
|
20240522,141800,48041041,372,372,372,372,73
|
|
20240522,141700,48013885,370,370,370,370,0
|
|
20240522,141600,48013885,370,370,370,370,393
|
|
20240522,141500,47868475,372,372,372,372,0
|
|
20240522,141400,47868475,372,372,372,372,0
|
|
20240522,141300,47868475,372,372,372,372,100
|
|
20240522,141200,47831275,372,372,372,372,0
|
|
20240522,141100,47831275,372,372,372,372,0
|
|
20240522,141000,47831275,372,372,372,372,0
|
|
20240522,140900,47831275,372,372,372,372,0
|
|
20240522,140800,47831275,372,372,372,372,0
|
|
20240522,140700,47831275,372,372,372,372,0
|
|
20240522,140600,47831275,372,372,372,372,0
|
|
20240522,140500,47831275,372,372,372,372,0
|
|
20240522,140400,47831275,372,372,372,372,10
|
|
20240522,140300,47827555,372,372,372,372,0
|
|
20240522,140200,47827555,372,372,372,372,0
|
|
20240522,140100,47827555,372,372,372,372,5
|
|
20240522,140000,47825695,372,372,372,372,0
|
|
20240522,135900,47825695,372,372,372,372,0
|
|
20240522,135800,47825695,372,370,372,370,55
|
|
20240522,135700,47805335,372,372,372,372,1
|
|
20240522,135600,47804963,372,372,372,372,0
|
|
20240522,135500,47804963,372,372,372,372,0
|
|
20240522,135400,47804963,372,372,372,372,0
|
|
20240522,135300,47804963,372,372,372,372,0
|
|
20240522,135200,47804963,372,372,372,372,36
|
|
20240522,135100,47791571,372,372,372,372,100
|
|
20240522,135000,47754371,372,372,372,372,0
|
|
20240522,134900,47754371,372,372,372,372,0
|
|
20240522,134800,47754371,372,372,372,372,300
|
|
20240522,134700,47642771,372,372,372,372,0
|
|
20240522,134600,47642771,372,372,372,372,0
|
|
20240522,134500,47642771,372,372,372,372,0
|
|
20240522,134400,47642771,372,371,372,371,6
|
|
20240522,134300,47640543,370,370,370,370,0
|
|
20240522,134200,47640543,370,370,370,370,186
|
|
20240522,134100,47571723,370,370,370,370,0
|
|
20240522,134000,47571723,370,370,370,370,0
|
|
20240522,133900,47571723,370,370,370,370,1
|
|
20240522,133800,47571353,370,370,370,370,0
|
|
20240522,133700,47571353,370,370,370,370,0
|
|
20240522,133600,47571353,370,370,370,370,0
|
|
20240522,133500,47571353,370,371,371,370,5001
|
|
20240522,133400,45720946,370,370,370,370,0
|
|
20240522,133300,45720946,370,370,370,370,0
|
|
20240522,133200,45720946,370,370,370,370,0
|
|
20240522,133100,45720946,370,370,370,370,200
|
|
20240522,133000,45646946,370,370,370,370,0
|
|
20240522,132900,45646946,370,370,370,370,0
|
|
20240522,132800,45646946,370,371,371,370,7238
|
|
20240522,132700,42968680,371,371,371,371,62
|
|
20240522,132600,42945678,371,371,371,371,7137
|
|
20240522,132500,40297851,372,372,372,372,70
|
|
20240522,132400,40271811,372,372,372,372,0
|
|
20240522,132300,40271811,372,372,372,372,0
|
|
20240522,132200,40271811,372,372,372,372,0
|
|
20240522,132100,40271811,372,372,372,372,200
|
|
20240522,132000,40197411,371,371,371,371,2650
|
|
20240522,131900,39214261,371,371,371,371,0
|
|
20240522,131800,39214261,371,371,371,371,0
|
|
20240522,131700,39214261,371,371,371,371,199
|
|
20240522,131600,39140432,371,371,371,371,207
|
|
20240522,131500,39063635,372,372,372,372,0
|
|
20240522,131400,39063635,372,372,372,372,0
|
|
20240522,131300,39063635,372,372,372,372,0
|
|
20240522,131200,39063635,372,372,372,372,2688
|
|
20240522,131100,38063699,372,372,372,372,0
|
|
20240522,131000,38063699,372,372,372,372,0
|
|
20240522,130900,38063699,372,372,372,372,1
|
|
20240522,130800,38063327,372,372,372,372,0
|
|
20240522,130700,38063327,372,372,372,372,0
|
|
20240522,130600,38063327,372,372,372,372,0
|
|
20240522,130500,38063327,372,372,372,372,0
|
|
20240522,130400,38063327,372,372,372,372,0
|
|
20240522,130300,38063327,372,372,372,372,0
|
|
20240522,130200,38063327,372,372,372,372,0
|
|
20240522,130100,38063327,372,372,372,372,60
|
|
20240522,130000,38041007,372,372,372,372,0
|
|
20240522,125900,38041007,372,372,372,372,0
|
|
20240522,125800,38041007,372,372,372,372,9
|
|
20240522,125700,38037659,372,372,372,372,9
|
|
20240522,125600,38034311,372,372,372,372,0
|
|
20240522,125500,38034311,372,372,372,372,0
|
|
20240522,125400,38034311,372,372,372,372,0
|
|
20240522,125300,38034311,372,372,372,372,0
|
|
20240522,125200,38034311,372,372,372,372,0
|
|
20240522,125100,38034311,372,372,372,372,0
|
|
20240522,125000,38034311,372,372,372,372,0
|
|
20240522,124900,38034311,372,372,372,372,0
|
|
20240522,124800,38034311,372,372,372,372,0
|
|
20240522,124700,38034311,372,372,372,372,0
|
|
20240522,124600,38034311,372,372,372,372,0
|
|
20240522,124500,38034311,372,372,372,372,0
|
|
20240522,124400,38034311,372,372,372,372,1
|
|
20240522,124300,38033939,372,372,372,372,0
|
|
20240522,124200,38033939,372,372,372,372,0
|
|
20240522,124100,38033939,372,372,372,372,756
|
|
20240522,124000,37752707,370,371,371,370,5195
|
|
20240522,123900,35830523,371,371,371,371,0
|
|
20240522,123800,35830523,371,371,371,371,0
|
|
20240522,123700,35830523,371,371,371,371,0
|
|
20240522,123600,35830523,371,371,371,371,25
|
|
20240522,123500,35821248,371,371,371,371,0
|
|
20240522,123400,35821248,371,371,371,371,400
|
|
20240522,123300,35672848,372,372,372,372,0
|
|
20240522,123200,35672848,372,372,372,372,20
|
|
20240522,123100,35665408,371,371,371,371,0
|
|
20240522,123000,35665408,371,372,372,371,11
|
|
20240522,122900,35661318,372,372,372,372,0
|
|
20240522,122800,35661318,372,372,372,372,0
|
|
20240522,122700,35661318,372,372,372,372,0
|
|
20240522,122600,35661318,372,372,372,372,0
|
|
20240522,122500,35661318,372,372,372,372,0
|
|
20240522,122400,35661318,372,372,372,372,5
|
|
20240522,122300,35659458,372,372,372,372,0
|
|
20240522,122200,35659458,372,372,372,372,0
|
|
20240522,122100,35659458,372,372,372,372,0
|
|
20240522,122000,35659458,372,372,372,372,0
|
|
20240522,121900,35659458,372,372,372,372,1
|
|
20240522,121800,35659086,370,370,370,370,0
|
|
20240522,121700,35659086,370,370,370,370,0
|
|
20240522,121600,35659086,370,371,371,370,3901
|
|
20240522,121500,34214355,372,372,372,372,0
|
|
20240522,121400,34214355,372,372,372,372,0
|
|
20240522,121300,34214355,372,372,372,372,0
|
|
20240522,121200,34214355,372,372,372,372,53
|
|
20240522,121100,34194639,372,372,372,372,100
|
|
20240522,121000,34157439,372,372,372,372,0
|
|
20240522,120900,34157439,372,372,372,372,27
|
|
20240522,120800,34147395,372,372,372,372,159
|
|
20240522,120700,34088247,370,370,370,370,0
|
|
20240522,120600,34088247,370,370,370,370,0
|
|
20240522,120500,34088247,370,371,371,370,7787
|
|
20240522,120400,31204397,372,372,372,372,0
|
|
20240522,120300,31204397,372,372,372,372,269
|
|
20240522,120200,31104329,371,371,371,371,0
|
|
20240522,120100,31104329,371,371,371,371,0
|
|
20240522,120000,31104329,371,371,371,371,0
|
|
20240522,115900,31104329,371,371,371,371,0
|
|
20240522,115800,31104329,371,371,371,371,0
|
|
20240522,115700,31104329,371,371,371,371,0
|
|
20240522,115600,31104329,371,371,371,371,0
|
|
20240522,115500,31104329,371,371,371,371,50
|
|
20240522,115400,31085779,372,372,372,372,0
|
|
20240522,115300,31085779,372,372,372,372,0
|
|
20240522,115200,31085779,372,372,372,372,100
|
|
20240522,115100,31048579,372,372,372,372,0
|
|
20240522,115000,31048579,372,372,372,372,0
|
|
20240522,114900,31048579,372,372,372,372,1
|
|
20240522,114800,31048207,372,372,372,372,0
|
|
20240522,114700,31048207,372,372,372,372,0
|
|
20240522,114600,31048207,372,372,372,372,0
|
|
20240522,114500,31048207,372,372,372,372,0
|
|
20240522,114400,31048207,372,372,372,372,0
|
|
20240522,114300,31048207,372,372,372,372,0
|
|
20240522,114200,31048207,372,372,372,372,0
|
|
20240522,114100,31048207,372,372,372,372,500
|
|
20240522,114000,30862207,372,372,372,372,500
|
|
20240522,113900,30676207,372,372,372,372,0
|
|
20240522,113800,30676207,372,372,372,372,20
|
|
20240522,113700,30668767,371,371,371,371,57
|
|
20240522,113600,30647620,372,372,372,372,0
|
|
20240522,113500,30647620,372,372,372,372,3
|
|
20240522,113400,30646504,373,373,373,373,0
|
|
20240522,113300,30646504,373,373,373,373,0
|
|
20240522,113200,30646504,373,373,373,373,0
|
|
20240522,113100,30646504,373,373,373,373,0
|
|
20240522,113000,30646504,373,373,373,373,0
|
|
20240522,112900,30646504,373,373,373,373,0
|
|
20240522,112800,30646504,373,373,373,373,1
|
|
20240522,112700,30646131,372,372,372,372,929
|
|
20240522,112600,30300543,373,373,373,373,0
|
|
20240522,112500,30300543,373,373,373,373,0
|
|
20240522,112400,30300543,373,373,373,373,0
|
|
20240522,112300,30300543,373,373,373,373,0
|
|
20240522,112200,30300543,373,373,373,373,1
|
|
20240522,112100,30300170,373,373,373,373,0
|
|
20240522,112000,30300170,373,373,373,373,1
|
|
20240522,111900,30299797,372,372,372,372,0
|
|
20240522,111800,30299797,372,372,372,372,300
|
|
20240522,111700,30188197,372,372,372,372,99
|
|
20240522,111600,30151369,372,372,372,372,0
|
|
20240522,111500,30151369,372,372,372,372,0
|
|
20240522,111400,30151369,372,371,372,371,4001
|
|
20240522,111300,28666997,372,372,372,372,5
|
|
20240522,111200,28665137,372,372,372,372,0
|
|
20240522,111100,28665137,372,372,372,372,3
|
|
20240522,111000,28664021,372,372,372,372,0
|
|
20240522,110900,28664021,372,372,372,372,1
|
|
20240522,110800,28663649,371,372,372,371,260
|
|
20240522,110700,28567139,371,372,372,371,40
|
|
20240522,110600,28552269,372,372,372,372,0
|
|
20240522,110500,28552269,372,372,372,372,0
|
|
20240522,110400,28552269,372,372,372,372,8
|
|
20240522,110300,28549293,372,372,372,372,0
|
|
20240522,110200,28549293,372,372,372,372,0
|
|
20240522,110100,28549293,372,372,372,372,0
|
|
20240522,110000,28549293,372,372,372,372,50
|
|
20240522,105900,28530693,372,372,372,372,8
|
|
20240522,105800,28527717,372,372,372,372,0
|
|
20240522,105700,28527717,372,372,372,372,0
|
|
20240522,105600,28527717,372,372,372,372,0
|
|
20240522,105500,28527717,372,372,372,372,1000
|
|
20240522,105400,28155717,373,373,373,373,0
|
|
20240522,105300,28155717,373,373,373,373,0
|
|
20240522,105200,28155717,373,373,373,373,0
|
|
20240522,105100,28155717,373,373,373,373,0
|
|
20240522,105000,28155717,373,373,373,373,0
|
|
20240522,104900,28155717,373,373,373,373,0
|
|
20240522,104800,28155717,373,373,373,373,800
|
|
20240522,104700,27857317,373,373,373,373,0
|
|
20240522,104600,27857317,373,373,373,373,100
|
|
20240522,104500,27820017,373,373,373,373,3
|
|
20240522,104400,27818898,373,373,373,373,10
|
|
20240522,104300,27815168,373,373,373,373,0
|
|
20240522,104200,27815168,373,373,373,373,10
|
|
20240522,104100,27811438,373,373,373,373,0
|
|
20240522,104000,27811438,373,373,373,373,17
|
|
20240522,103900,27805097,373,373,373,373,0
|
|
20240522,103800,27805097,373,373,373,373,0
|
|
20240522,103700,27805097,373,373,373,373,0
|
|
20240522,103600,27805097,373,373,373,373,1
|
|
20240522,103500,27804724,373,373,373,373,0
|
|
20240522,103400,27804724,373,373,373,373,94
|
|
20240522,103300,27769662,373,373,373,373,0
|
|
20240522,103200,27769662,373,373,373,373,0
|
|
20240522,103100,27769662,373,373,373,373,0
|
|
20240522,103000,27769662,373,373,373,373,0
|
|
20240522,102900,27769662,373,373,373,373,0
|
|
20240522,102800,27769662,373,373,373,373,0
|
|
20240522,102700,27769662,373,373,373,373,0
|
|
20240522,102600,27769662,373,373,373,373,20000
|
|
20240522,102500,20309662,373,373,373,373,0
|
|
20240522,102400,20309662,373,373,373,373,0
|
|
20240522,102300,20309662,373,373,373,373,0
|
|
20240522,102200,20309662,373,372,373,372,76
|
|
20240522,102100,20281389,373,373,373,373,27
|
|
20240522,102000,20271318,373,373,373,373,10
|
|
20240522,101900,20267588,373,373,373,373,0
|
|
20240522,101800,20267588,373,373,373,373,10
|
|
20240522,101700,20263858,372,372,372,372,0
|
|
20240522,101600,20263858,372,372,372,372,0
|
|
20240522,101500,20263858,372,372,372,372,700
|
|
20240522,101400,20003458,373,373,373,373,3
|
|
20240522,101300,20002339,372,373,373,372,6
|
|
20240522,101200,20000104,373,373,373,373,0
|
|
20240522,101100,20000104,373,373,373,373,100
|
|
20240522,101000,19962804,373,373,373,373,0
|
|
20240522,100900,19962804,373,373,373,373,0
|
|
20240522,100800,19962804,373,373,373,373,0
|
|
20240522,100700,19962804,373,373,373,373,0
|
|
20240522,100600,19962804,373,373,373,373,10
|
|
20240522,100500,19959074,373,373,373,373,0
|
|
20240522,100400,19959074,373,373,373,373,0
|
|
20240522,100300,19959074,373,373,373,373,88
|
|
20240522,100200,19926250,373,373,373,373,0
|
|
20240522,100100,19926250,373,373,373,373,0
|
|
20240522,100000,19926250,373,373,373,373,10
|
|
20240522,095900,19922520,373,373,373,373,0
|
|
20240522,095800,19922520,373,373,373,373,104
|
|
20240522,095700,19883728,373,373,373,373,4
|
|
20240522,095600,19882236,373,373,373,373,12
|
|
20240522,095500,19877760,373,373,373,373,0
|
|
20240522,095400,19877760,373,373,373,373,2
|
|
20240522,095300,19877014,373,373,373,373,0
|
|
20240522,095200,19877014,373,373,373,373,0
|
|
20240522,095100,19877014,373,373,373,373,0
|
|
20240522,095000,19877014,373,373,373,373,0
|
|
20240522,094900,19877014,373,373,373,373,0
|
|
20240522,094800,19877014,373,372,373,372,2
|
|
20240522,094700,19876269,373,370,373,370,20002
|
|
20240522,094600,12444590,370,370,370,370,0
|
|
20240522,094500,12444590,370,370,370,370,11
|
|
20240522,094400,12440520,370,370,370,370,0
|
|
20240522,094300,12440520,370,370,370,370,5
|
|
20240522,094200,12438670,370,370,370,370,0
|
|
20240522,094100,12438670,370,369,370,369,26
|
|
20240522,094000,12429051,367,367,367,367,0
|
|
20240522,093900,12429051,367,370,370,367,101
|
|
20240522,093800,12391684,370,370,370,370,0
|
|
20240522,093700,12391684,370,370,370,370,20
|
|
20240522,093600,12384284,370,368,370,368,338
|
|
20240522,093500,12259898,368,368,368,368,342
|
|
20240522,093400,12134042,368,368,368,368,427
|
|
20240522,093300,11976906,368,368,368,368,1285
|
|
20240522,093200,11504026,369,369,369,369,1796
|
|
20240522,093100,10841302,370,370,370,370,1190
|
|
20240522,093000,10401002,370,370,370,370,0
|
|
20240522,092900,10401002,370,370,370,370,1362
|
|
20240522,092800,9897062,369,369,369,369,0
|
|
20240522,092700,9897062,369,370,370,369,104
|
|
20240522,092600,9858583,370,368,370,368,5010
|
|
20240522,092500,8014883,368,369,369,368,4
|
|
20240522,092400,8013409,368,369,369,368,3500
|
|
20240522,092300,6725342,371,371,371,371,0
|
|
20240522,092200,6725342,371,371,371,371,0
|
|
20240522,092100,6725342,371,371,371,371,142
|
|
20240522,092000,6672660,371,371,371,371,0
|
|
20240522,091900,6672660,371,371,371,371,0
|
|
20240522,091800,6672660,371,371,371,371,500
|
|
20240522,091700,6487160,371,371,371,371,0
|
|
20240522,091600,6487160,371,370,371,370,110
|
|
20240522,091500,6446360,370,371,371,368,11002
|
|
20240522,091400,2381919,371,372,372,371,5156
|
|
20240522,091300,469023,372,372,372,372,201
|
|
20240522,091200,394251,371,371,371,371,451
|
|
20240522,091100,226930,372,372,372,372,341
|
|
20240522,091000,100078,372,372,372,372,5
|
|
20240522,090900,98218,372,372,372,372,0
|
|
20240522,090800,98218,372,373,373,372,179
|
|
20240522,090700,31629,372,372,372,372,10
|
|
20240522,090600,27909,373,373,373,373,0
|
|
20240522,090500,27909,373,373,373,373,0
|
|
20240522,090400,27909,373,373,373,373,0
|
|
20240522,090300,27909,373,373,373,373,0
|
|
20240522,090200,27909,373,372,373,372,10
|
|
20240522,090100,24181,372,373,373,372,65
|
|
20240522,090000,0,372,372,372,372,0
|