626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192300,47746824,371,371,371,371,1401
|
|
20240523,192200,47746824,371,371,371,371,0
|
|
20240523,192100,47746824,371,371,371,371,0
|
|
20240523,192000,47746824,371,371,371,371,0
|
|
20240523,191900,47746824,371,371,371,371,0
|
|
20240523,191800,47746824,371,371,371,371,0
|
|
20240523,191700,47746824,371,371,371,371,0
|
|
20240523,191600,47746824,371,371,371,371,0
|
|
20240523,191500,47746824,371,371,371,371,0
|
|
20240523,191400,47746824,371,371,371,371,0
|
|
20240523,191300,47746824,371,371,371,371,0
|
|
20240523,191200,47746824,371,371,371,371,0
|
|
20240523,191100,47746824,371,371,371,371,0
|
|
20240523,191000,47746824,371,371,371,371,0
|
|
20240523,190900,47746824,371,371,371,371,0
|
|
20240523,190800,47746824,371,371,371,371,0
|
|
20240523,190700,47746824,371,371,371,371,0
|
|
20240523,190600,47746824,371,371,371,371,0
|
|
20240523,190500,47746824,371,371,371,371,0
|
|
20240523,190400,47746824,371,371,371,371,0
|
|
20240523,190300,47746824,371,371,371,371,0
|
|
20240523,190200,47746824,371,371,371,371,0
|
|
20240523,190100,47746824,371,371,371,371,0
|
|
20240523,190000,47746824,371,371,371,371,0
|
|
20240523,185900,47746824,371,371,371,371,0
|
|
20240523,185800,47746824,371,371,371,371,0
|
|
20240523,185700,47746824,371,371,371,371,0
|
|
20240523,185600,47746824,371,371,371,371,0
|
|
20240523,185500,47746824,371,371,371,371,0
|
|
20240523,185400,47746824,371,371,371,371,0
|
|
20240523,185300,47746824,371,371,371,371,1401
|
|
20240523,185200,47746824,371,371,371,371,0
|
|
20240523,185100,47746824,371,371,371,371,0
|
|
20240523,185000,47746824,371,371,371,371,0
|
|
20240523,184900,47746824,371,371,371,371,0
|
|
20240523,184800,47746824,371,371,371,371,0
|
|
20240523,184700,47746824,371,371,371,371,0
|
|
20240523,184600,47746824,371,371,371,371,0
|
|
20240523,184500,47746824,371,371,371,371,0
|
|
20240523,184400,47746824,371,371,371,371,0
|
|
20240523,184300,47746824,371,371,371,371,0
|
|
20240523,184200,47746824,371,371,371,371,0
|
|
20240523,184100,47746824,371,371,371,371,0
|
|
20240523,184000,47746824,371,371,371,371,0
|
|
20240523,183900,47746824,371,371,371,371,0
|
|
20240523,183800,47746824,371,371,371,371,0
|
|
20240523,183700,47746824,371,371,371,371,0
|
|
20240523,183600,47746824,371,371,371,371,0
|
|
20240523,183500,47746824,371,371,371,371,0
|
|
20240523,183400,47746824,371,371,371,371,0
|
|
20240523,183300,47746824,371,371,371,371,0
|
|
20240523,183200,47746824,371,371,371,371,0
|
|
20240523,183100,47746824,371,371,371,371,0
|
|
20240523,183000,47746824,371,371,371,371,0
|
|
20240523,182900,47746824,371,371,371,371,0
|
|
20240523,182800,47746824,371,371,371,371,0
|
|
20240523,182700,47746824,371,371,371,371,0
|
|
20240523,182600,47746824,371,371,371,371,0
|
|
20240523,182500,47746824,371,371,371,371,0
|
|
20240523,182400,47746824,371,371,371,371,0
|
|
20240523,182300,47746824,371,371,371,371,1401
|
|
20240523,182200,47746824,371,371,371,371,0
|
|
20240523,182100,47746824,371,371,371,371,0
|
|
20240523,182000,47746824,371,371,371,371,0
|
|
20240523,181900,47746824,371,371,371,371,0
|
|
20240523,181800,47746824,371,371,371,371,0
|
|
20240523,181700,47746824,371,371,371,371,0
|
|
20240523,181600,47746824,371,371,371,371,0
|
|
20240523,181500,47746824,371,371,371,371,0
|
|
20240523,181400,47746824,371,371,371,371,0
|
|
20240523,181300,47746824,371,371,371,371,0
|
|
20240523,181200,47746824,371,371,371,371,0
|
|
20240523,181100,47746824,371,371,371,371,0
|
|
20240523,181000,47746824,371,371,371,371,0
|
|
20240523,180900,47746824,371,371,371,371,0
|
|
20240523,180800,47746824,371,371,371,371,0
|
|
20240523,180700,47746824,371,371,371,371,0
|
|
20240523,180600,47746824,371,371,371,371,0
|
|
20240523,180500,47746824,371,371,371,371,0
|
|
20240523,180400,47746824,371,371,371,371,0
|
|
20240523,180300,47746824,371,371,371,371,0
|
|
20240523,180200,47746824,371,371,371,371,0
|
|
20240523,180100,47746824,371,371,371,371,0
|
|
20240523,180000,47746824,371,371,371,371,0
|
|
20240523,175900,47746824,371,371,371,371,0
|
|
20240523,175800,47746824,371,371,371,371,0
|
|
20240523,175700,47746824,371,371,371,371,0
|
|
20240523,175600,47746824,371,371,371,371,0
|
|
20240523,175500,47746824,371,371,371,371,0
|
|
20240523,175400,47746824,371,371,371,371,0
|
|
20240523,175300,47746824,371,371,371,371,1401
|
|
20240523,175200,47746824,371,371,371,371,0
|
|
20240523,175100,47746824,371,371,371,371,0
|
|
20240523,175000,47746824,371,371,371,371,0
|
|
20240523,174900,47746824,371,371,371,371,0
|
|
20240523,174800,47746824,371,371,371,371,0
|
|
20240523,174700,47746824,371,371,371,371,0
|
|
20240523,174600,47746824,371,371,371,371,0
|
|
20240523,174500,47746824,371,371,371,371,0
|
|
20240523,174400,47746824,371,371,371,371,0
|
|
20240523,174300,47746824,371,371,371,371,0
|
|
20240523,174200,47746824,371,371,371,371,0
|
|
20240523,174100,47746824,371,371,371,371,0
|
|
20240523,174000,47746824,371,371,371,371,0
|
|
20240523,173900,47746824,371,371,371,371,0
|
|
20240523,173800,47746824,371,371,371,371,0
|
|
20240523,173700,47746824,371,371,371,371,0
|
|
20240523,173600,47746824,371,371,371,371,0
|
|
20240523,173500,47746824,371,371,371,371,0
|
|
20240523,173400,47746824,371,371,371,371,0
|
|
20240523,173300,47746824,371,371,371,371,0
|
|
20240523,173200,47746824,371,371,371,371,0
|
|
20240523,173100,47746824,371,371,371,371,0
|
|
20240523,173000,47746824,371,371,371,371,0
|
|
20240523,172900,47746824,371,371,371,371,0
|
|
20240523,172800,47746824,371,371,371,371,0
|
|
20240523,172700,47746824,371,371,371,371,0
|
|
20240523,172600,47746824,371,371,371,371,0
|
|
20240523,172500,47746824,371,371,371,371,0
|
|
20240523,172400,47746824,371,371,371,371,0
|
|
20240523,172300,47746824,371,371,371,371,1401
|
|
20240523,172200,47746824,371,371,371,371,0
|
|
20240523,172100,47746824,371,371,371,371,0
|
|
20240523,172000,47746824,371,371,371,371,0
|
|
20240523,171900,47746824,371,371,371,371,0
|
|
20240523,171800,47746824,371,371,371,371,0
|
|
20240523,171700,47746824,371,371,371,371,0
|
|
20240523,171600,47746824,371,371,371,371,0
|
|
20240523,171500,47746824,371,371,371,371,0
|
|
20240523,171400,47746824,371,371,371,371,0
|
|
20240523,171300,47746824,371,371,371,371,0
|
|
20240523,171200,47746824,371,371,371,371,0
|
|
20240523,171100,47746824,371,371,371,371,0
|
|
20240523,171000,47746824,371,371,371,371,0
|
|
20240523,170900,47746824,371,371,371,371,0
|
|
20240523,170800,47746824,371,371,371,371,0
|
|
20240523,170700,47746824,371,371,371,371,0
|
|
20240523,170600,47746824,371,371,371,371,0
|
|
20240523,170500,47746824,371,371,371,371,0
|
|
20240523,170400,47746824,371,371,371,371,0
|
|
20240523,170300,47746824,371,371,371,371,0
|
|
20240523,170200,47746824,371,371,371,371,0
|
|
20240523,170100,47746824,371,371,371,371,0
|
|
20240523,170000,47746824,371,371,371,371,0
|
|
20240523,165900,47746824,371,371,371,371,0
|
|
20240523,165800,47746824,371,371,371,371,0
|
|
20240523,165700,47746824,371,371,371,371,0
|
|
20240523,165600,47746824,371,371,371,371,0
|
|
20240523,165500,47746824,371,371,371,371,0
|
|
20240523,165400,47746824,371,371,371,371,0
|
|
20240523,165300,47746824,371,371,371,371,1401
|
|
20240523,165200,47746824,371,371,371,371,0
|
|
20240523,165100,47746824,371,371,371,371,0
|
|
20240523,165000,47746824,371,371,371,371,0
|
|
20240523,164900,47746824,371,371,371,371,0
|
|
20240523,164800,47746824,371,371,371,371,0
|
|
20240523,164700,47746824,371,371,371,371,0
|
|
20240523,164600,47746824,371,371,371,371,0
|
|
20240523,164500,47746824,371,371,371,371,0
|
|
20240523,164400,47746824,371,371,371,371,0
|
|
20240523,164300,47746824,371,371,371,371,0
|
|
20240523,164200,47746824,371,371,371,371,0
|
|
20240523,164100,47746824,371,371,371,371,0
|
|
20240523,164000,47746824,371,371,371,371,0
|
|
20240523,163900,47746824,371,371,371,371,0
|
|
20240523,163800,47746824,371,371,371,371,0
|
|
20240523,163700,47746824,371,371,371,371,0
|
|
20240523,163600,47746824,371,371,371,371,0
|
|
20240523,163500,47746824,371,371,371,371,0
|
|
20240523,163400,47746824,371,371,371,371,0
|
|
20240523,163300,47746824,371,371,371,371,0
|
|
20240523,163200,47746824,371,371,371,371,0
|
|
20240523,163100,47746824,371,371,371,371,0
|
|
20240523,163000,47746824,371,371,371,371,0
|
|
20240523,162900,47746824,371,371,371,371,0
|
|
20240523,162800,47746824,371,371,371,371,0
|
|
20240523,162700,47746824,371,371,371,371,0
|
|
20240523,162600,47746824,371,371,371,371,0
|
|
20240523,162500,47746824,371,371,371,371,0
|
|
20240523,162400,47746824,371,371,371,371,0
|
|
20240523,162300,47746824,371,371,371,371,1401
|
|
20240523,162200,47746824,371,371,371,371,0
|
|
20240523,162100,47746824,371,371,371,371,0
|
|
20240523,162000,47746824,371,371,371,371,0
|
|
20240523,161900,47746824,371,371,371,371,0
|
|
20240523,161800,47746824,371,371,371,371,0
|
|
20240523,161700,47746824,371,371,371,371,0
|
|
20240523,161600,47746824,371,371,371,371,0
|
|
20240523,161500,47746824,371,371,371,371,0
|
|
20240523,161400,47746824,371,371,371,371,0
|
|
20240523,161300,47746824,371,371,371,371,0
|
|
20240523,161200,47746824,371,371,371,371,0
|
|
20240523,161100,47746824,371,371,371,371,0
|
|
20240523,161000,47746824,371,371,371,371,0
|
|
20240523,160900,47746824,371,371,371,371,0
|
|
20240523,160800,47746824,371,371,371,371,0
|
|
20240523,160700,47746824,371,371,371,371,0
|
|
20240523,160600,47746824,371,371,371,371,0
|
|
20240523,160500,47746824,371,371,371,371,0
|
|
20240523,160400,47746824,371,371,371,371,0
|
|
20240523,160300,47746824,371,371,371,371,0
|
|
20240523,160200,47746824,371,371,371,371,0
|
|
20240523,160100,47746824,371,371,371,371,0
|
|
20240523,160000,47746824,371,371,371,371,0
|
|
20240523,155900,47746824,371,371,371,371,0
|
|
20240523,155800,47746824,371,371,371,371,0
|
|
20240523,155700,47746824,371,371,371,371,0
|
|
20240523,155600,47746824,371,371,371,371,0
|
|
20240523,155500,47746824,371,371,371,371,0
|
|
20240523,155400,47746824,371,371,371,371,0
|
|
20240523,155300,47746824,371,371,371,371,1401
|
|
20240523,155200,47746824,371,371,371,371,0
|
|
20240523,155100,47746824,371,371,371,371,0
|
|
20240523,155000,47746824,371,371,371,371,0
|
|
20240523,154900,47746824,371,371,371,371,0
|
|
20240523,154800,47746824,371,371,371,371,0
|
|
20240523,154700,47746824,371,371,371,371,0
|
|
20240523,154600,47746824,371,371,371,371,0
|
|
20240523,154500,47746824,371,371,371,371,0
|
|
20240523,154400,47746824,371,371,371,371,0
|
|
20240523,154300,47746824,371,371,371,371,0
|
|
20240523,154200,47746824,371,371,371,371,0
|
|
20240523,154100,47746824,371,371,371,371,0
|
|
20240523,154000,47746824,371,371,371,371,0
|
|
20240523,153900,47746824,371,371,371,371,0
|
|
20240523,153800,47746824,371,371,371,371,0
|
|
20240523,153700,47746824,371,371,371,371,0
|
|
20240523,153600,47746824,371,371,371,371,0
|
|
20240523,153500,47746824,371,371,371,371,0
|
|
20240523,153400,47746824,371,371,371,371,0
|
|
20240523,153300,47746824,371,371,371,371,0
|
|
20240523,153200,47746824,371,371,371,371,0
|
|
20240523,153100,47746824,371,371,371,371,0
|
|
20240523,153000,47746824,371,371,371,371,1401
|
|
20240523,152900,47227053,370,370,370,370,0
|
|
20240523,152800,47227053,370,370,370,370,0
|
|
20240523,152700,47227053,370,370,370,370,0
|
|
20240523,152600,47227053,370,370,370,370,0
|
|
20240523,152500,47227053,370,370,370,370,0
|
|
20240523,152400,47227053,370,370,370,370,0
|
|
20240523,152300,47227053,370,370,370,370,0
|
|
20240523,152200,47227053,370,370,370,370,0
|
|
20240523,152100,47227053,370,370,370,370,0
|
|
20240523,152000,47227053,370,370,370,370,0
|
|
20240523,151900,47227053,370,370,370,370,500
|
|
20240523,151800,47042053,370,370,370,370,0
|
|
20240523,151700,47042053,370,370,370,370,200
|
|
20240523,151600,46968053,371,371,371,371,3
|
|
20240523,151500,46966940,371,371,371,371,0
|
|
20240523,151400,46966940,371,371,371,371,1
|
|
20240523,151300,46966569,371,371,371,371,2
|
|
20240523,151200,46965827,371,371,371,371,0
|
|
20240523,151100,46965827,371,371,371,371,0
|
|
20240523,151000,46965827,371,371,371,371,1
|
|
20240523,150900,46965456,371,371,371,371,0
|
|
20240523,150800,46965456,371,371,371,371,11
|
|
20240523,150700,46961375,370,370,370,370,436
|
|
20240523,150600,46800055,371,371,371,371,5
|
|
20240523,150500,46798200,371,371,371,371,1000
|
|
20240523,150400,46427200,371,371,371,371,0
|
|
20240523,150300,46427200,371,371,371,371,0
|
|
20240523,150200,46427200,371,371,371,371,551
|
|
20240523,150100,46222779,371,371,371,371,593
|
|
20240523,150000,46002776,371,371,371,371,0
|
|
20240523,145900,46002776,371,371,371,371,0
|
|
20240523,145800,46002776,371,371,371,371,0
|
|
20240523,145700,46002776,371,371,371,371,0
|
|
20240523,145600,46002776,371,371,371,371,1
|
|
20240523,145500,46002405,370,370,370,370,0
|
|
20240523,145400,46002405,370,370,370,370,0
|
|
20240523,145300,46002405,370,370,370,370,0
|
|
20240523,145200,46002405,370,370,370,370,0
|
|
20240523,145100,46002405,370,370,370,370,126
|
|
20240523,145000,45955785,371,371,371,371,0
|
|
20240523,144900,45955785,371,371,371,371,0
|
|
20240523,144800,45955785,371,371,371,371,0
|
|
20240523,144700,45955785,371,371,371,370,128
|
|
20240523,144600,45908316,371,369,371,369,8499
|
|
20240523,144500,42765758,369,369,369,369,0
|
|
20240523,144400,42765758,369,369,369,369,0
|
|
20240523,144300,42765758,369,369,369,369,20
|
|
20240523,144200,42758378,369,369,369,369,0
|
|
20240523,144100,42758378,369,369,369,369,211
|
|
20240523,144000,42680519,370,370,370,370,0
|
|
20240523,143900,42680519,370,370,370,370,0
|
|
20240523,143800,42680519,370,370,370,370,0
|
|
20240523,143700,42680519,370,370,370,370,0
|
|
20240523,143600,42680519,370,370,370,370,10
|
|
20240523,143500,42676819,369,369,369,369,0
|
|
20240523,143400,42676819,369,369,369,369,3
|
|
20240523,143300,42675712,368,368,368,368,0
|
|
20240523,143200,42675712,368,368,368,368,0
|
|
20240523,143100,42675712,368,368,368,368,0
|
|
20240523,143000,42675712,368,368,368,368,3028
|
|
20240523,142900,41561408,369,369,369,369,1
|
|
20240523,142800,41561039,369,369,369,369,500
|
|
20240523,142700,41376539,369,369,369,369,325
|
|
20240523,142600,41256614,369,369,369,369,0
|
|
20240523,142500,41256614,369,369,369,369,0
|
|
20240523,142400,41256614,369,369,369,369,30
|
|
20240523,142300,41245544,369,369,369,369,0
|
|
20240523,142200,41245544,369,369,369,369,0
|
|
20240523,142100,41245544,369,369,369,369,0
|
|
20240523,142000,41245544,369,369,369,369,628
|
|
20240523,141900,41013812,370,370,370,370,1069
|
|
20240523,141800,40618282,370,370,370,370,0
|
|
20240523,141700,40618282,370,370,370,370,0
|
|
20240523,141600,40618282,370,370,370,370,0
|
|
20240523,141500,40618282,370,370,370,370,8
|
|
20240523,141400,40615322,370,370,370,370,0
|
|
20240523,141300,40615322,370,370,370,370,124
|
|
20240523,141200,40569442,370,370,370,370,0
|
|
20240523,141100,40569442,370,370,370,370,0
|
|
20240523,141000,40569442,370,370,370,370,0
|
|
20240523,140900,40569442,370,370,370,370,0
|
|
20240523,140800,40569442,370,370,370,370,0
|
|
20240523,140700,40569442,370,370,370,370,0
|
|
20240523,140600,40569442,370,370,370,370,0
|
|
20240523,140500,40569442,370,370,370,370,12
|
|
20240523,140400,40565002,370,370,370,370,0
|
|
20240523,140300,40565002,370,370,370,370,0
|
|
20240523,140200,40565002,370,370,370,370,0
|
|
20240523,140100,40565002,370,370,370,370,15
|
|
20240523,140000,40559452,370,370,370,370,10
|
|
20240523,135900,40555752,370,370,370,370,150
|
|
20240523,135800,40500252,370,370,370,370,0
|
|
20240523,135700,40500252,370,370,370,370,0
|
|
20240523,135600,40500252,370,370,370,370,0
|
|
20240523,135500,40500252,370,370,370,370,0
|
|
20240523,135400,40500252,370,370,370,370,1
|
|
20240523,135300,40499882,369,369,369,369,0
|
|
20240523,135200,40499882,369,369,369,369,541
|
|
20240523,135100,40300253,369,370,370,369,49
|
|
20240523,135000,40282171,369,369,369,369,0
|
|
20240523,134900,40282171,369,369,369,369,0
|
|
20240523,134800,40282171,369,369,369,369,0
|
|
20240523,134700,40282171,369,369,369,369,0
|
|
20240523,134600,40282171,369,369,369,369,0
|
|
20240523,134500,40282171,369,369,369,369,26
|
|
20240523,134400,40272577,369,369,369,369,0
|
|
20240523,134300,40272577,369,369,369,369,676
|
|
20240523,134200,40023133,370,370,370,370,0
|
|
20240523,134100,40023133,370,370,370,370,2
|
|
20240523,134000,40022393,370,370,370,370,500
|
|
20240523,133900,39837393,370,370,370,370,0
|
|
20240523,133800,39837393,370,370,370,370,700
|
|
20240523,133700,39578393,370,370,370,370,1
|
|
20240523,133600,39578023,370,370,370,370,11
|
|
20240523,133500,39573953,369,369,369,369,3
|
|
20240523,133400,39572846,370,370,370,370,0
|
|
20240523,133300,39572846,370,370,370,370,300
|
|
20240523,133200,39461846,370,370,370,370,0
|
|
20240523,133100,39461846,370,370,370,370,0
|
|
20240523,133000,39461846,370,370,370,370,0
|
|
20240523,132900,39461846,370,370,370,370,1
|
|
20240523,132800,39461476,369,369,369,369,0
|
|
20240523,132700,39461476,369,369,369,369,3
|
|
20240523,132600,39460369,368,368,368,368,0
|
|
20240523,132500,39460369,368,369,369,368,5109
|
|
20240523,132400,37579257,368,368,368,368,0
|
|
20240523,132300,37579257,368,368,368,368,0
|
|
20240523,132200,37579257,368,368,368,368,0
|
|
20240523,132100,37579257,368,369,369,368,2050
|
|
20240523,132000,36823554,369,369,369,369,0
|
|
20240523,131900,36823554,369,369,369,369,0
|
|
20240523,131800,36823554,369,369,369,369,5050
|
|
20240523,131700,34960104,370,370,370,370,0
|
|
20240523,131600,34960104,370,370,370,370,100
|
|
20240523,131500,34923104,370,370,370,370,50
|
|
20240523,131400,34904604,370,370,370,370,30
|
|
20240523,131300,34893504,370,370,370,370,0
|
|
20240523,131200,34893504,370,370,370,370,5
|
|
20240523,131100,34891654,370,370,370,370,0
|
|
20240523,131000,34891654,370,370,370,370,72
|
|
20240523,130900,34865014,370,370,370,370,1
|
|
20240523,130800,34864644,370,370,370,370,0
|
|
20240523,130700,34864644,370,370,370,370,0
|
|
20240523,130600,34864644,370,370,370,370,0
|
|
20240523,130500,34864644,370,369,370,369,3
|
|
20240523,130400,34863536,369,369,369,369,0
|
|
20240523,130300,34863536,369,369,369,369,6
|
|
20240523,130200,34861322,370,370,370,370,0
|
|
20240523,130100,34861322,370,370,370,370,0
|
|
20240523,130000,34861322,370,370,370,370,25
|
|
20240523,125900,34852072,370,370,370,370,0
|
|
20240523,125800,34852072,370,370,370,370,0
|
|
20240523,125700,34852072,370,370,370,370,0
|
|
20240523,125600,34852072,370,370,370,370,0
|
|
20240523,125500,34852072,370,370,370,370,0
|
|
20240523,125400,34852072,370,370,370,370,0
|
|
20240523,125300,34852072,370,370,370,370,0
|
|
20240523,125200,34852072,370,370,370,370,0
|
|
20240523,125100,34852072,370,370,370,370,6
|
|
20240523,125000,34849852,370,370,370,370,0
|
|
20240523,124900,34849852,370,370,370,370,0
|
|
20240523,124800,34849852,370,370,370,370,0
|
|
20240523,124700,34849852,370,370,370,370,0
|
|
20240523,124600,34849852,370,370,370,370,0
|
|
20240523,124500,34849852,370,370,370,370,0
|
|
20240523,124400,34849852,370,370,370,370,0
|
|
20240523,124300,34849852,370,370,370,370,0
|
|
20240523,124200,34849852,370,370,370,370,0
|
|
20240523,124100,34849852,370,370,370,370,0
|
|
20240523,124000,34849852,370,370,370,370,100
|
|
20240523,123900,34812852,370,370,370,370,0
|
|
20240523,123800,34812852,370,370,370,370,19
|
|
20240523,123700,34805822,370,370,370,370,0
|
|
20240523,123600,34805822,370,370,370,370,0
|
|
20240523,123500,34805822,370,370,370,370,0
|
|
20240523,123400,34805822,370,370,370,370,3
|
|
20240523,123300,34804712,370,370,370,370,52
|
|
20240523,123200,34785472,370,370,370,370,0
|
|
20240523,123100,34785472,370,370,370,370,0
|
|
20240523,123000,34785472,370,370,370,370,0
|
|
20240523,122900,34785472,370,370,370,370,0
|
|
20240523,122800,34785472,370,370,370,370,0
|
|
20240523,122700,34785472,370,370,370,370,1
|
|
20240523,122600,34785102,370,370,370,370,0
|
|
20240523,122500,34785102,370,370,370,370,0
|
|
20240523,122400,34785102,370,370,370,370,0
|
|
20240523,122300,34785102,370,370,370,370,0
|
|
20240523,122200,34785102,370,370,370,370,0
|
|
20240523,122100,34785102,370,370,370,370,0
|
|
20240523,122000,34785102,370,370,370,370,0
|
|
20240523,121900,34785102,370,370,370,370,0
|
|
20240523,121800,34785102,370,370,370,370,0
|
|
20240523,121700,34785102,370,370,370,370,0
|
|
20240523,121600,34785102,370,370,370,370,13
|
|
20240523,121500,34780292,370,370,370,370,0
|
|
20240523,121400,34780292,370,370,370,370,20
|
|
20240523,121300,34772892,370,370,370,370,1000
|
|
20240523,121200,34402892,370,370,370,370,0
|
|
20240523,121100,34402892,370,370,370,370,0
|
|
20240523,121000,34402892,370,370,370,370,0
|
|
20240523,120900,34402892,370,370,370,370,0
|
|
20240523,120800,34402892,370,370,370,370,0
|
|
20240523,120700,34402892,370,370,370,370,0
|
|
20240523,120600,34402892,370,370,370,370,50
|
|
20240523,120500,34384392,370,370,370,370,0
|
|
20240523,120400,34384392,370,370,370,370,0
|
|
20240523,120300,34384392,370,370,370,370,20
|
|
20240523,120200,34376992,369,369,369,369,0
|
|
20240523,120100,34376992,369,369,369,369,0
|
|
20240523,120000,34376992,369,369,369,369,0
|
|
20240523,115900,34376992,369,369,369,369,0
|
|
20240523,115800,34376992,369,369,369,369,0
|
|
20240523,115700,34376992,369,369,369,369,0
|
|
20240523,115600,34376992,369,369,369,369,0
|
|
20240523,115500,34376992,369,369,369,369,0
|
|
20240523,115400,34376992,369,369,369,369,397
|
|
20240523,115300,34230499,369,369,369,369,142
|
|
20240523,115200,34178101,369,369,369,369,80
|
|
20240523,115100,34148581,370,370,370,370,0
|
|
20240523,115000,34148581,370,370,370,370,0
|
|
20240523,114900,34148581,370,370,370,370,0
|
|
20240523,114800,34148581,370,370,370,370,0
|
|
20240523,114700,34148581,370,370,370,370,1000
|
|
20240523,114600,33778581,370,370,370,370,20
|
|
20240523,114500,33771181,370,370,370,370,0
|
|
20240523,114400,33771181,370,370,370,370,0
|
|
20240523,114300,33771181,370,370,370,370,0
|
|
20240523,114200,33771181,370,370,370,370,0
|
|
20240523,114100,33771181,370,370,370,370,0
|
|
20240523,114000,33771181,370,370,370,370,0
|
|
20240523,113900,33771181,370,370,370,370,2
|
|
20240523,113800,33770441,370,370,370,370,0
|
|
20240523,113700,33770441,370,370,370,370,0
|
|
20240523,113600,33770441,370,370,370,370,0
|
|
20240523,113500,33770441,370,370,370,370,0
|
|
20240523,113400,33770441,370,370,370,370,0
|
|
20240523,113300,33770441,370,370,370,370,0
|
|
20240523,113200,33770441,370,370,370,370,130
|
|
20240523,113100,33722341,370,370,370,370,0
|
|
20240523,113000,33722341,370,370,370,370,0
|
|
20240523,112900,33722341,370,370,370,370,0
|
|
20240523,112800,33722341,370,370,370,370,0
|
|
20240523,112700,33722341,370,370,370,370,0
|
|
20240523,112600,33722341,370,370,370,370,0
|
|
20240523,112500,33722341,370,370,370,370,0
|
|
20240523,112400,33722341,370,370,370,370,0
|
|
20240523,112300,33722341,370,370,370,370,0
|
|
20240523,112200,33722341,370,370,370,370,0
|
|
20240523,112100,33722341,370,370,370,370,0
|
|
20240523,112000,33722341,370,370,370,370,0
|
|
20240523,111900,33722341,370,370,370,370,0
|
|
20240523,111800,33722341,370,370,370,370,154
|
|
20240523,111700,33665361,370,370,370,370,0
|
|
20240523,111600,33665361,370,370,370,370,12
|
|
20240523,111500,33660921,370,370,370,370,0
|
|
20240523,111400,33660921,370,370,370,370,0
|
|
20240523,111300,33660921,370,370,370,370,13
|
|
20240523,111200,33656111,370,370,370,370,0
|
|
20240523,111100,33656111,370,370,370,370,0
|
|
20240523,111000,33656111,370,370,370,370,0
|
|
20240523,110900,33656111,370,370,370,370,200
|
|
20240523,110800,33582111,370,370,370,370,610
|
|
20240523,110700,33356411,370,370,370,370,1500
|
|
20240523,110600,32801411,370,370,370,370,0
|
|
20240523,110500,32801411,370,370,370,370,0
|
|
20240523,110400,32801411,370,370,370,370,10
|
|
20240523,110300,32797711,370,370,370,370,150
|
|
20240523,110200,32742211,370,370,370,370,0
|
|
20240523,110100,32742211,370,370,370,370,1
|
|
20240523,110000,32741841,369,369,369,369,0
|
|
20240523,105900,32741841,369,369,369,369,0
|
|
20240523,105800,32741841,369,369,369,369,0
|
|
20240523,105700,32741841,369,369,369,369,3713
|
|
20240523,105600,31371744,369,369,369,369,0
|
|
20240523,105500,31371744,369,369,369,369,0
|
|
20240523,105400,31371744,369,369,369,369,0
|
|
20240523,105300,31371744,369,369,369,369,0
|
|
20240523,105200,31371744,369,369,369,369,704
|
|
20240523,105100,31111968,369,369,369,369,1500
|
|
20240523,105000,30558468,369,369,369,369,0
|
|
20240523,104900,30558468,369,369,369,369,0
|
|
20240523,104800,30558468,369,369,369,369,0
|
|
20240523,104700,30558468,369,369,369,369,1
|
|
20240523,104600,30558099,368,369,369,368,5
|
|
20240523,104500,30556255,369,369,369,369,0
|
|
20240523,104400,30556255,369,369,369,369,0
|
|
20240523,104300,30556255,369,369,369,369,1400
|
|
20240523,104200,30039655,369,369,369,369,600
|
|
20240523,104100,29818255,369,369,369,369,0
|
|
20240523,104000,29818255,369,369,369,369,5
|
|
20240523,103900,29816410,369,369,369,369,0
|
|
20240523,103800,29816410,369,369,369,369,0
|
|
20240523,103700,29816410,369,369,369,369,0
|
|
20240523,103600,29816410,369,369,369,369,100
|
|
20240523,103500,29779510,369,369,369,369,40
|
|
20240523,103400,29764750,369,369,369,369,0
|
|
20240523,103300,29764750,369,369,369,369,10
|
|
20240523,103200,29761060,369,369,369,369,2
|
|
20240523,103100,29760322,369,369,369,369,0
|
|
20240523,103000,29760322,369,369,369,369,0
|
|
20240523,102900,29760322,369,369,369,369,12
|
|
20240523,102800,29755894,368,368,368,368,0
|
|
20240523,102700,29755894,368,368,368,368,0
|
|
20240523,102600,29755894,368,368,368,368,0
|
|
20240523,102500,29755894,368,368,368,368,0
|
|
20240523,102400,29755894,368,368,368,368,0
|
|
20240523,102300,29755894,368,368,368,368,0
|
|
20240523,102200,29755894,368,368,368,368,119
|
|
20240523,102100,29712102,368,368,368,368,50
|
|
20240523,102000,29693702,368,368,368,368,2
|
|
20240523,101900,29692966,368,368,368,368,100
|
|
20240523,101800,29656166,368,368,368,368,29
|
|
20240523,101700,29645494,368,368,368,368,1
|
|
20240523,101600,29645126,369,369,369,369,2
|
|
20240523,101500,29644388,369,369,369,369,0
|
|
20240523,101400,29644388,369,369,369,369,0
|
|
20240523,101300,29644388,369,369,369,369,0
|
|
20240523,101200,29644388,369,369,369,369,0
|
|
20240523,101100,29644388,369,369,369,369,50
|
|
20240523,101000,29625938,369,369,369,369,0
|
|
20240523,100900,29625938,369,369,369,369,0
|
|
20240523,100800,29625938,369,369,369,369,0
|
|
20240523,100700,29625938,369,369,369,369,400
|
|
20240523,100600,29478338,369,369,369,369,0
|
|
20240523,100500,29478338,369,368,369,368,11
|
|
20240523,100400,29474280,368,368,368,368,6103
|
|
20240523,100300,27228376,369,369,369,369,0
|
|
20240523,100200,27228376,369,369,369,369,103
|
|
20240523,100100,27190369,369,369,369,369,470
|
|
20240523,100000,27016939,369,369,369,368,480
|
|
20240523,095900,26839919,369,369,369,369,30
|
|
20240523,095800,26828849,369,369,369,369,30
|
|
20240523,095700,26817779,369,369,369,369,102
|
|
20240523,095600,26780141,369,369,369,369,5
|
|
20240523,095500,26778296,369,369,369,369,11
|
|
20240523,095400,26774237,369,369,369,369,2
|
|
20240523,095300,26773499,369,369,369,369,2
|
|
20240523,095200,26772761,368,368,368,368,0
|
|
20240523,095100,26772761,368,369,369,368,750
|
|
20240523,095000,26496716,369,369,369,369,15
|
|
20240523,094900,26491181,369,369,369,369,36
|
|
20240523,094800,26477897,369,369,369,369,36
|
|
20240523,094700,26464613,369,369,369,369,0
|
|
20240523,094600,26464613,369,369,369,369,15
|
|
20240523,094500,26459078,369,369,369,369,1
|
|
20240523,094400,26458709,369,369,369,369,0
|
|
20240523,094300,26458709,369,369,369,369,0
|
|
20240523,094200,26458709,369,369,369,369,0
|
|
20240523,094100,26458709,369,369,369,369,3010
|
|
20240523,094000,25348019,369,369,369,368,4723
|
|
20240523,093900,23608955,369,369,369,369,10
|
|
20240523,093800,23605265,369,369,369,369,19
|
|
20240523,093700,23598254,368,368,368,368,619
|
|
20240523,093600,23370462,368,368,368,368,141
|
|
20240523,093500,23318574,368,369,369,368,902
|
|
20240523,093400,22986637,368,368,368,368,276
|
|
20240523,093300,22885069,368,368,368,368,0
|
|
20240523,093200,22885069,368,369,369,368,576
|
|
20240523,093100,22672901,369,369,369,369,112
|
|
20240523,093000,22631573,369,370,370,369,252
|
|
20240523,092900,22538484,367,367,367,367,0
|
|
20240523,092800,22538484,367,367,367,367,0
|
|
20240523,092700,22538484,367,367,367,367,0
|
|
20240523,092600,22538484,367,368,368,366,10478
|
|
20240523,092500,18694190,368,368,368,368,0
|
|
20240523,092400,18694190,368,370,370,368,1002
|
|
20240523,092300,18325450,370,370,370,370,20
|
|
20240523,092200,18318050,370,370,370,370,0
|
|
20240523,092100,18318050,370,370,370,370,0
|
|
20240523,092000,18318050,370,370,370,370,119
|
|
20240523,091900,18274020,370,370,370,370,4
|
|
20240523,091800,18272540,370,370,370,370,0
|
|
20240523,091700,18272540,370,370,370,370,0
|
|
20240523,091600,18272540,370,370,370,370,211
|
|
20240523,091500,18194470,370,368,370,367,6525
|
|
20240523,091400,15799784,367,367,367,367,0
|
|
20240523,091300,15799784,367,367,367,367,0
|
|
20240523,091200,15799784,367,367,367,367,0
|
|
20240523,091100,15799784,367,370,370,367,3001
|
|
20240523,091000,14698414,366,369,369,366,34000
|
|
20240523,090900,2219755,369,369,369,369,996
|
|
20240523,090800,1852231,369,370,370,369,33
|
|
20240523,090700,1840052,370,370,370,370,1000
|
|
20240523,090600,1470052,370,370,370,370,1001
|
|
20240523,090500,1099682,370,370,370,370,174
|
|
20240523,090400,1035302,367,371,371,367,2700
|
|
20240523,090300,41933,371,372,372,371,113
|
|
20240523,090200,0,372,372,372,372,0
|
|
20240523,090100,0,372,372,372,372,0
|
|
20240523,090000,0,372,372,372,372,0
|