627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192400,33710671,423,423,423,423,202
|
|
20240516,192300,33710671,423,423,423,423,0
|
|
20240516,192200,33710671,423,423,423,423,0
|
|
20240516,192100,33710671,423,423,423,423,0
|
|
20240516,192000,33710671,423,423,423,423,0
|
|
20240516,191900,33710671,423,423,423,423,0
|
|
20240516,191800,33710671,423,423,423,423,0
|
|
20240516,191700,33710671,423,423,423,423,0
|
|
20240516,191600,33710671,423,423,423,423,0
|
|
20240516,191500,33710671,423,423,423,423,0
|
|
20240516,191400,33710671,423,423,423,423,0
|
|
20240516,191300,33710671,423,423,423,423,0
|
|
20240516,191200,33710671,423,423,423,423,0
|
|
20240516,191100,33710671,423,423,423,423,0
|
|
20240516,191000,33710671,423,423,423,423,0
|
|
20240516,190900,33710671,423,423,423,423,0
|
|
20240516,190800,33710671,423,423,423,423,0
|
|
20240516,190700,33710671,423,423,423,423,0
|
|
20240516,190600,33710671,423,423,423,423,0
|
|
20240516,190500,33710671,423,423,423,423,0
|
|
20240516,190400,33710671,423,423,423,423,0
|
|
20240516,190300,33710671,423,423,423,423,0
|
|
20240516,190200,33710671,423,423,423,423,0
|
|
20240516,190100,33710671,423,423,423,423,0
|
|
20240516,190000,33710671,423,423,423,423,0
|
|
20240516,185900,33710671,423,423,423,423,0
|
|
20240516,185800,33710671,423,423,423,423,0
|
|
20240516,185700,33710671,423,423,423,423,0
|
|
20240516,185600,33710671,423,423,423,423,0
|
|
20240516,185500,33710671,423,423,423,423,0
|
|
20240516,185400,33710671,423,423,423,423,202
|
|
20240516,185300,33710671,423,423,423,423,0
|
|
20240516,185200,33710671,423,423,423,423,0
|
|
20240516,185100,33710671,423,423,423,423,0
|
|
20240516,185000,33710671,423,423,423,423,0
|
|
20240516,184900,33710671,423,423,423,423,0
|
|
20240516,184800,33710671,423,423,423,423,0
|
|
20240516,184700,33710671,423,423,423,423,0
|
|
20240516,184600,33710671,423,423,423,423,0
|
|
20240516,184500,33710671,423,423,423,423,0
|
|
20240516,184400,33710671,423,423,423,423,0
|
|
20240516,184300,33710671,423,423,423,423,0
|
|
20240516,184200,33710671,423,423,423,423,0
|
|
20240516,184100,33710671,423,423,423,423,0
|
|
20240516,184000,33710671,423,423,423,423,0
|
|
20240516,183900,33710671,423,423,423,423,0
|
|
20240516,183800,33710671,423,423,423,423,0
|
|
20240516,183700,33710671,423,423,423,423,0
|
|
20240516,183600,33710671,423,423,423,423,0
|
|
20240516,183500,33710671,423,423,423,423,0
|
|
20240516,183400,33710671,423,423,423,423,0
|
|
20240516,183300,33710671,423,423,423,423,0
|
|
20240516,183200,33710671,423,423,423,423,0
|
|
20240516,183100,33710671,423,423,423,423,0
|
|
20240516,183000,33710671,423,423,423,423,0
|
|
20240516,182900,33710671,423,423,423,423,0
|
|
20240516,182800,33710671,423,423,423,423,0
|
|
20240516,182700,33710671,423,423,423,423,0
|
|
20240516,182600,33710671,423,423,423,423,0
|
|
20240516,182500,33710671,423,423,423,423,0
|
|
20240516,182400,33710671,423,423,423,423,202
|
|
20240516,182300,33710671,423,423,423,423,0
|
|
20240516,182200,33710671,423,423,423,423,0
|
|
20240516,182100,33710671,423,423,423,423,0
|
|
20240516,182000,33710671,423,423,423,423,0
|
|
20240516,181900,33710671,423,423,423,423,0
|
|
20240516,181800,33710671,423,423,423,423,0
|
|
20240516,181700,33710671,423,423,423,423,0
|
|
20240516,181600,33710671,423,423,423,423,0
|
|
20240516,181500,33710671,423,423,423,423,0
|
|
20240516,181400,33710671,423,423,423,423,0
|
|
20240516,181300,33710671,423,423,423,423,0
|
|
20240516,181200,33710671,423,423,423,423,0
|
|
20240516,181100,33710671,423,423,423,423,0
|
|
20240516,181000,33710671,423,423,423,423,0
|
|
20240516,180900,33710671,423,423,423,423,0
|
|
20240516,180800,33710671,423,423,423,423,0
|
|
20240516,180700,33710671,423,423,423,423,0
|
|
20240516,180600,33710671,423,423,423,423,0
|
|
20240516,180500,33710671,423,423,423,423,0
|
|
20240516,180400,33710671,423,423,423,423,0
|
|
20240516,180300,33710671,423,423,423,423,0
|
|
20240516,180200,33710671,423,423,423,423,0
|
|
20240516,180100,33710671,423,423,423,423,0
|
|
20240516,180000,33710671,423,423,423,423,0
|
|
20240516,175900,33710671,423,423,423,423,0
|
|
20240516,175800,33710671,423,423,423,423,0
|
|
20240516,175700,33710671,423,423,423,423,0
|
|
20240516,175600,33710671,423,423,423,423,0
|
|
20240516,175500,33710671,423,423,423,423,0
|
|
20240516,175400,33710671,423,423,423,423,202
|
|
20240516,175300,33710671,423,423,423,423,0
|
|
20240516,175200,33710671,423,423,423,423,0
|
|
20240516,175100,33710671,423,423,423,423,0
|
|
20240516,175000,33710671,423,423,423,423,0
|
|
20240516,174900,33710671,423,423,423,423,0
|
|
20240516,174800,33710671,423,423,423,423,0
|
|
20240516,174700,33710671,423,423,423,423,0
|
|
20240516,174600,33710671,423,423,423,423,0
|
|
20240516,174500,33710671,423,423,423,423,0
|
|
20240516,174400,33710671,423,423,423,423,0
|
|
20240516,174300,33710671,423,423,423,423,0
|
|
20240516,174200,33710671,423,423,423,423,0
|
|
20240516,174100,33710671,423,423,423,423,0
|
|
20240516,174000,33710671,423,423,423,423,0
|
|
20240516,173900,33710671,423,423,423,423,0
|
|
20240516,173800,33710671,423,423,423,423,0
|
|
20240516,173700,33710671,423,423,423,423,0
|
|
20240516,173600,33710671,423,423,423,423,0
|
|
20240516,173500,33710671,423,423,423,423,0
|
|
20240516,173400,33710671,423,423,423,423,0
|
|
20240516,173300,33710671,423,423,423,423,0
|
|
20240516,173200,33710671,423,423,423,423,0
|
|
20240516,173100,33710671,423,423,423,423,0
|
|
20240516,173000,33710671,423,423,423,423,0
|
|
20240516,172900,33710671,423,423,423,423,0
|
|
20240516,172800,33710671,423,423,423,423,0
|
|
20240516,172700,33710671,423,423,423,423,0
|
|
20240516,172600,33710671,423,423,423,423,0
|
|
20240516,172500,33710671,423,423,423,423,0
|
|
20240516,172400,33710671,423,423,423,423,202
|
|
20240516,172300,33710671,423,423,423,423,0
|
|
20240516,172200,33710671,423,423,423,423,0
|
|
20240516,172100,33710671,423,423,423,423,0
|
|
20240516,172000,33710671,423,423,423,423,0
|
|
20240516,171900,33710671,423,423,423,423,0
|
|
20240516,171800,33710671,423,423,423,423,0
|
|
20240516,171700,33710671,423,423,423,423,0
|
|
20240516,171600,33710671,423,423,423,423,0
|
|
20240516,171500,33710671,423,423,423,423,0
|
|
20240516,171400,33710671,423,423,423,423,0
|
|
20240516,171300,33710671,423,423,423,423,0
|
|
20240516,171200,33710671,423,423,423,423,0
|
|
20240516,171100,33710671,423,423,423,423,0
|
|
20240516,171000,33710671,423,423,423,423,0
|
|
20240516,170900,33710671,423,423,423,423,0
|
|
20240516,170800,33710671,423,423,423,423,0
|
|
20240516,170700,33710671,423,423,423,423,0
|
|
20240516,170600,33710671,423,423,423,423,0
|
|
20240516,170500,33710671,423,423,423,423,0
|
|
20240516,170400,33710671,423,423,423,423,0
|
|
20240516,170300,33710671,423,423,423,423,0
|
|
20240516,170200,33710671,423,423,423,423,0
|
|
20240516,170100,33710671,423,423,423,423,0
|
|
20240516,170000,33710671,423,423,423,423,0
|
|
20240516,165900,33710671,423,423,423,423,0
|
|
20240516,165800,33710671,423,423,423,423,0
|
|
20240516,165700,33710671,423,423,423,423,0
|
|
20240516,165600,33710671,423,423,423,423,0
|
|
20240516,165500,33710671,423,423,423,423,0
|
|
20240516,165400,33710671,423,423,423,423,202
|
|
20240516,165300,33710671,423,423,423,423,0
|
|
20240516,165200,33710671,423,423,423,423,0
|
|
20240516,165100,33710671,423,423,423,423,0
|
|
20240516,165000,33710671,423,423,423,423,0
|
|
20240516,164900,33710671,423,423,423,423,0
|
|
20240516,164800,33710671,423,423,423,423,0
|
|
20240516,164700,33710671,423,423,423,423,0
|
|
20240516,164600,33710671,423,423,423,423,0
|
|
20240516,164500,33710671,423,423,423,423,0
|
|
20240516,164400,33710671,423,423,423,423,0
|
|
20240516,164300,33710671,423,423,423,423,0
|
|
20240516,164200,33710671,423,423,423,423,0
|
|
20240516,164100,33710671,423,423,423,423,0
|
|
20240516,164000,33710671,423,423,423,423,0
|
|
20240516,163900,33710671,423,423,423,423,0
|
|
20240516,163800,33710671,423,423,423,423,0
|
|
20240516,163700,33710671,423,423,423,423,0
|
|
20240516,163600,33710671,423,423,423,423,0
|
|
20240516,163500,33710671,423,423,423,423,0
|
|
20240516,163400,33710671,423,423,423,423,0
|
|
20240516,163300,33710671,423,423,423,423,0
|
|
20240516,163200,33710671,423,423,423,423,0
|
|
20240516,163100,33710671,423,423,423,423,0
|
|
20240516,163000,33710671,423,423,423,423,0
|
|
20240516,162900,33710671,423,423,423,423,0
|
|
20240516,162800,33710671,423,423,423,423,0
|
|
20240516,162700,33710671,423,423,423,423,0
|
|
20240516,162600,33710671,423,423,423,423,0
|
|
20240516,162500,33710671,423,423,423,423,0
|
|
20240516,162400,33710671,423,423,423,423,202
|
|
20240516,162300,33710671,423,423,423,423,0
|
|
20240516,162200,33710671,423,423,423,423,0
|
|
20240516,162100,33710671,423,423,423,423,0
|
|
20240516,162000,33710671,423,423,423,423,0
|
|
20240516,161900,33710671,423,423,423,423,0
|
|
20240516,161800,33710671,423,423,423,423,0
|
|
20240516,161700,33710671,423,423,423,423,0
|
|
20240516,161600,33710671,423,423,423,423,0
|
|
20240516,161500,33710671,423,423,423,423,0
|
|
20240516,161400,33710671,423,423,423,423,0
|
|
20240516,161300,33710671,423,423,423,423,0
|
|
20240516,161200,33710671,423,423,423,423,0
|
|
20240516,161100,33710671,423,423,423,423,0
|
|
20240516,161000,33710671,423,423,423,423,0
|
|
20240516,160900,33710671,423,423,423,423,0
|
|
20240516,160800,33710671,423,423,423,423,0
|
|
20240516,160700,33710671,423,423,423,423,0
|
|
20240516,160600,33710671,423,423,423,423,0
|
|
20240516,160500,33710671,423,423,423,423,0
|
|
20240516,160400,33710671,423,423,423,423,0
|
|
20240516,160300,33710671,423,423,423,423,0
|
|
20240516,160200,33710671,423,423,423,423,0
|
|
20240516,160100,33710671,423,423,423,423,0
|
|
20240516,160000,33710671,423,423,423,423,0
|
|
20240516,155900,33710671,423,423,423,423,0
|
|
20240516,155800,33710671,423,423,423,423,0
|
|
20240516,155700,33710671,423,423,423,423,0
|
|
20240516,155600,33710671,423,423,423,423,0
|
|
20240516,155500,33710671,423,423,423,423,0
|
|
20240516,155400,33710671,423,423,423,423,202
|
|
20240516,155300,33710671,423,423,423,423,0
|
|
20240516,155200,33710671,423,423,423,423,0
|
|
20240516,155100,33710671,423,423,423,423,0
|
|
20240516,155000,33710671,423,423,423,423,0
|
|
20240516,154900,33710671,423,423,423,423,0
|
|
20240516,154800,33710671,423,423,423,423,0
|
|
20240516,154700,33710671,423,423,423,423,0
|
|
20240516,154600,33710671,423,423,423,423,0
|
|
20240516,154500,33710671,423,423,423,423,0
|
|
20240516,154400,33710671,423,423,423,423,0
|
|
20240516,154300,33710671,423,423,423,423,0
|
|
20240516,154200,33710671,423,423,423,423,0
|
|
20240516,154100,33710671,423,423,423,423,0
|
|
20240516,154000,33710671,423,423,423,423,0
|
|
20240516,153900,33710671,423,423,423,423,0
|
|
20240516,153800,33710671,423,423,423,423,0
|
|
20240516,153700,33710671,423,423,423,423,0
|
|
20240516,153600,33710671,423,423,423,423,0
|
|
20240516,153500,33710671,423,423,423,423,0
|
|
20240516,153400,33710671,423,423,423,423,0
|
|
20240516,153300,33710671,423,423,423,423,0
|
|
20240516,153200,33710671,423,423,423,423,0
|
|
20240516,153100,33710671,423,423,423,423,0
|
|
20240516,153000,33710671,423,423,423,423,202
|
|
20240516,152900,33625225,424,424,424,424,0
|
|
20240516,152800,33625225,424,424,424,424,0
|
|
20240516,152700,33625225,424,424,424,424,0
|
|
20240516,152600,33625225,424,424,424,424,0
|
|
20240516,152500,33625225,424,424,424,424,0
|
|
20240516,152400,33625225,424,424,424,424,0
|
|
20240516,152300,33625225,424,424,424,424,0
|
|
20240516,152200,33625225,424,424,424,424,0
|
|
20240516,152100,33625225,424,424,424,424,0
|
|
20240516,152000,33625225,424,424,424,424,0
|
|
20240516,151900,33625225,424,423,424,423,36
|
|
20240516,151800,33609996,423,423,423,423,0
|
|
20240516,151700,33609996,423,423,423,423,5
|
|
20240516,151600,33607881,424,423,424,423,97
|
|
20240516,151500,33566849,417,419,419,417,15000
|
|
20240516,151400,27293574,424,424,424,424,0
|
|
20240516,151300,27293574,424,424,424,424,0
|
|
20240516,151200,27293574,424,424,424,424,0
|
|
20240516,151100,27293574,424,424,424,424,0
|
|
20240516,151000,27293574,424,424,424,424,0
|
|
20240516,150900,27293574,424,424,424,424,11
|
|
20240516,150800,27288910,424,424,424,424,0
|
|
20240516,150700,27288910,424,424,424,424,0
|
|
20240516,150600,27288910,424,424,424,424,0
|
|
20240516,150500,27288910,424,424,424,424,0
|
|
20240516,150400,27288910,424,424,424,424,0
|
|
20240516,150300,27288910,424,424,424,424,0
|
|
20240516,150200,27288910,424,424,424,424,0
|
|
20240516,150100,27288910,424,424,424,424,200
|
|
20240516,150000,27204110,419,419,419,419,1141
|
|
20240516,145900,26726031,423,423,423,423,0
|
|
20240516,145800,26726031,423,423,423,423,1141
|
|
20240516,145700,26243388,423,423,423,423,0
|
|
20240516,145600,26243388,423,423,423,423,0
|
|
20240516,145500,26243388,423,423,423,423,0
|
|
20240516,145400,26243388,423,423,423,423,0
|
|
20240516,145300,26243388,423,423,423,423,0
|
|
20240516,145200,26243388,423,423,423,423,0
|
|
20240516,145100,26243388,423,423,423,423,330
|
|
20240516,145000,26103798,423,420,423,420,145
|
|
20240516,144900,26042895,419,419,419,419,6054
|
|
20240516,144800,23506269,420,420,420,420,0
|
|
20240516,144700,23506269,420,420,420,420,1000
|
|
20240516,144600,23086269,423,423,423,423,1
|
|
20240516,144500,23085846,420,420,420,420,0
|
|
20240516,144400,23085846,420,420,420,420,0
|
|
20240516,144300,23085846,420,420,420,420,0
|
|
20240516,144200,23085846,420,420,420,420,0
|
|
20240516,144100,23085846,420,420,420,420,0
|
|
20240516,144000,23085846,420,420,420,420,0
|
|
20240516,143900,23085846,420,420,420,420,0
|
|
20240516,143800,23085846,420,420,420,420,0
|
|
20240516,143700,23085846,420,420,420,420,0
|
|
20240516,143600,23085846,420,420,420,420,0
|
|
20240516,143500,23085846,420,420,420,420,3
|
|
20240516,143400,23084586,420,420,420,420,0
|
|
20240516,143300,23084586,420,420,420,420,1224
|
|
20240516,143200,22570506,420,420,420,420,2974
|
|
20240516,143100,21321426,424,424,424,424,0
|
|
20240516,143000,21321426,424,424,424,424,0
|
|
20240516,142900,21321426,424,424,424,424,0
|
|
20240516,142800,21321426,424,424,424,424,0
|
|
20240516,142700,21321426,424,424,424,424,0
|
|
20240516,142600,21321426,424,424,424,424,0
|
|
20240516,142500,21321426,424,424,424,424,0
|
|
20240516,142400,21321426,424,424,424,424,0
|
|
20240516,142300,21321426,424,424,424,424,0
|
|
20240516,142200,21321426,424,424,424,424,0
|
|
20240516,142100,21321426,424,424,424,424,0
|
|
20240516,142000,21321426,424,424,424,424,0
|
|
20240516,141900,21321426,424,424,424,424,0
|
|
20240516,141800,21321426,424,424,424,424,0
|
|
20240516,141700,21321426,424,424,424,424,0
|
|
20240516,141600,21321426,424,424,424,424,0
|
|
20240516,141500,21321426,424,424,424,424,0
|
|
20240516,141400,21321426,424,424,424,424,1
|
|
20240516,141300,21321002,424,424,424,424,0
|
|
20240516,141200,21321002,424,424,424,424,0
|
|
20240516,141100,21321002,424,424,424,424,0
|
|
20240516,141000,21321002,424,424,424,424,0
|
|
20240516,140900,21321002,424,424,424,424,0
|
|
20240516,140800,21321002,424,424,424,424,0
|
|
20240516,140700,21321002,424,424,424,424,0
|
|
20240516,140600,21321002,424,424,424,424,0
|
|
20240516,140500,21321002,424,424,424,424,0
|
|
20240516,140400,21321002,424,424,424,424,0
|
|
20240516,140300,21321002,424,424,424,424,0
|
|
20240516,140200,21321002,424,424,424,424,0
|
|
20240516,140100,21321002,424,424,424,424,0
|
|
20240516,140000,21321002,424,424,424,424,0
|
|
20240516,135900,21321002,424,424,424,424,0
|
|
20240516,135800,21321002,424,424,424,424,0
|
|
20240516,135700,21321002,424,424,424,424,1
|
|
20240516,135600,21320578,423,423,423,423,0
|
|
20240516,135500,21320578,423,423,423,423,1600
|
|
20240516,135400,20643778,423,423,423,423,0
|
|
20240516,135300,20643778,423,423,423,423,0
|
|
20240516,135200,20643778,423,423,423,423,0
|
|
20240516,135100,20643778,423,423,423,423,1
|
|
20240516,135000,20643355,423,421,423,421,184
|
|
20240516,134900,20565889,421,421,421,421,1000
|
|
20240516,134800,20144889,421,421,421,421,0
|
|
20240516,134700,20144889,421,421,421,421,0
|
|
20240516,134600,20144889,421,421,421,421,0
|
|
20240516,134500,20144889,421,421,421,421,0
|
|
20240516,134400,20144889,421,421,421,421,0
|
|
20240516,134300,20144889,421,421,421,421,0
|
|
20240516,134200,20144889,421,421,421,421,1
|
|
20240516,134100,20144468,420,420,420,420,13
|
|
20240516,134000,20139008,421,421,421,421,16
|
|
20240516,133900,20132272,421,421,421,421,300
|
|
20240516,133800,20005972,423,423,423,423,0
|
|
20240516,133700,20005972,423,423,423,423,0
|
|
20240516,133600,20005972,423,423,423,423,0
|
|
20240516,133500,20005972,423,423,423,423,0
|
|
20240516,133400,20005972,423,423,423,423,0
|
|
20240516,133300,20005972,423,423,423,423,0
|
|
20240516,133200,20005972,423,423,423,423,0
|
|
20240516,133100,20005972,423,423,423,423,0
|
|
20240516,133000,20005972,423,423,423,423,0
|
|
20240516,132900,20005972,423,423,423,423,0
|
|
20240516,132800,20005972,423,423,423,423,0
|
|
20240516,132700,20005972,423,423,423,423,0
|
|
20240516,132600,20005972,423,423,423,423,0
|
|
20240516,132500,20005972,423,423,423,423,0
|
|
20240516,132400,20005972,423,423,423,423,0
|
|
20240516,132300,20005972,423,423,423,423,0
|
|
20240516,132200,20005972,423,423,423,423,0
|
|
20240516,132100,20005972,423,423,423,423,0
|
|
20240516,132000,20005972,423,423,423,423,0
|
|
20240516,131900,20005972,423,423,423,423,0
|
|
20240516,131800,20005972,423,423,423,423,0
|
|
20240516,131700,20005972,423,423,423,423,0
|
|
20240516,131600,20005972,423,423,423,423,0
|
|
20240516,131500,20005972,423,423,423,423,0
|
|
20240516,131400,20005972,423,423,423,423,0
|
|
20240516,131300,20005972,423,423,423,423,0
|
|
20240516,131200,20005972,423,423,423,423,0
|
|
20240516,131100,20005972,423,423,423,423,0
|
|
20240516,131000,20005972,423,423,423,423,11
|
|
20240516,130900,20001319,423,423,423,423,0
|
|
20240516,130800,20001319,423,423,423,423,0
|
|
20240516,130700,20001319,423,423,423,423,0
|
|
20240516,130600,20001319,423,423,423,423,234
|
|
20240516,130500,19902337,423,423,423,423,0
|
|
20240516,130400,19902337,423,423,423,423,0
|
|
20240516,130300,19902337,423,423,423,423,0
|
|
20240516,130200,19902337,423,423,423,423,0
|
|
20240516,130100,19902337,423,423,423,423,25
|
|
20240516,130000,19891762,423,423,423,423,0
|
|
20240516,125900,19891762,423,423,423,423,0
|
|
20240516,125800,19891762,423,423,423,423,0
|
|
20240516,125700,19891762,423,423,423,423,0
|
|
20240516,125600,19891762,423,423,423,423,0
|
|
20240516,125500,19891762,423,423,423,423,0
|
|
20240516,125400,19891762,423,423,423,423,0
|
|
20240516,125300,19891762,423,423,423,423,0
|
|
20240516,125200,19891762,423,423,423,423,0
|
|
20240516,125100,19891762,423,423,423,423,10
|
|
20240516,125000,19887532,423,423,423,423,199
|
|
20240516,124900,19803355,423,423,423,423,0
|
|
20240516,124800,19803355,423,423,423,423,0
|
|
20240516,124700,19803355,423,423,423,423,0
|
|
20240516,124600,19803355,423,423,423,423,0
|
|
20240516,124500,19803355,423,423,423,423,900
|
|
20240516,124400,19422655,423,423,423,423,0
|
|
20240516,124300,19422655,423,423,423,423,0
|
|
20240516,124200,19422655,423,423,423,423,1
|
|
20240516,124100,19422232,419,419,419,419,0
|
|
20240516,124000,19422232,419,419,419,419,0
|
|
20240516,123900,19422232,419,419,419,419,0
|
|
20240516,123800,19422232,419,419,419,419,0
|
|
20240516,123700,19422232,419,419,419,419,8977
|
|
20240516,123600,15660869,423,423,423,423,0
|
|
20240516,123500,15660869,423,423,423,423,1
|
|
20240516,123400,15660446,419,419,419,419,12
|
|
20240516,123300,15655418,419,419,419,419,0
|
|
20240516,123200,15655418,419,419,419,419,0
|
|
20240516,123100,15655418,419,419,419,419,0
|
|
20240516,123000,15655418,419,419,419,419,0
|
|
20240516,122900,15655418,419,419,419,419,0
|
|
20240516,122800,15655418,419,419,419,419,0
|
|
20240516,122700,15655418,419,422,422,419,899
|
|
20240516,122600,15278704,423,423,423,423,0
|
|
20240516,122500,15278704,423,423,423,423,0
|
|
20240516,122400,15278704,423,423,423,423,3
|
|
20240516,122300,15277435,423,423,423,423,0
|
|
20240516,122200,15277435,423,423,423,423,0
|
|
20240516,122100,15277435,423,423,423,423,18
|
|
20240516,122000,15269821,423,423,423,423,0
|
|
20240516,121900,15269821,423,423,423,423,0
|
|
20240516,121800,15269821,423,423,423,423,0
|
|
20240516,121700,15269821,423,423,423,423,0
|
|
20240516,121600,15269821,423,423,423,423,0
|
|
20240516,121500,15269821,423,423,423,423,0
|
|
20240516,121400,15269821,423,423,423,423,0
|
|
20240516,121300,15269821,423,423,423,423,0
|
|
20240516,121200,15269821,423,423,423,423,0
|
|
20240516,121100,15269821,423,423,423,423,0
|
|
20240516,121000,15269821,423,423,423,423,0
|
|
20240516,120900,15269821,423,423,423,423,0
|
|
20240516,120800,15269821,423,423,423,423,0
|
|
20240516,120700,15269821,423,423,423,423,0
|
|
20240516,120600,15269821,423,423,423,423,0
|
|
20240516,120500,15269821,423,423,423,423,1000
|
|
20240516,120400,14846821,423,423,423,423,1000
|
|
20240516,120300,14423821,423,423,423,423,0
|
|
20240516,120200,14423821,423,423,423,423,1000
|
|
20240516,120100,14000821,423,423,423,423,0
|
|
20240516,120000,14000821,423,423,423,423,0
|
|
20240516,115900,14000821,423,423,423,423,0
|
|
20240516,115800,14000821,423,423,423,423,0
|
|
20240516,115700,14000821,423,423,423,423,0
|
|
20240516,115600,14000821,423,423,423,423,0
|
|
20240516,115500,14000821,423,423,423,423,0
|
|
20240516,115400,14000821,423,423,423,423,0
|
|
20240516,115300,14000821,423,423,423,423,0
|
|
20240516,115200,14000821,423,423,423,423,0
|
|
20240516,115100,14000821,423,423,423,423,0
|
|
20240516,115000,14000821,423,423,423,423,0
|
|
20240516,114900,14000821,423,423,423,423,0
|
|
20240516,114800,14000821,423,423,423,423,1
|
|
20240516,114700,14000398,420,420,420,420,0
|
|
20240516,114600,14000398,420,420,420,420,0
|
|
20240516,114500,14000398,420,420,420,420,0
|
|
20240516,114400,14000398,420,422,422,420,10000
|
|
20240516,114300,9800276,424,424,424,424,0
|
|
20240516,114200,9800276,424,424,424,424,0
|
|
20240516,114100,9800276,424,424,424,424,0
|
|
20240516,114000,9800276,424,424,424,424,0
|
|
20240516,113900,9800276,424,424,424,424,0
|
|
20240516,113800,9800276,424,424,424,424,0
|
|
20240516,113700,9800276,424,424,424,424,0
|
|
20240516,113600,9800276,424,424,424,424,0
|
|
20240516,113500,9800276,424,424,424,424,0
|
|
20240516,113400,9800276,424,424,424,424,0
|
|
20240516,113300,9800276,424,424,424,424,0
|
|
20240516,113200,9800276,424,424,424,424,0
|
|
20240516,113100,9800276,424,424,424,424,0
|
|
20240516,113000,9800276,424,424,424,424,7
|
|
20240516,112900,9797308,424,424,424,424,0
|
|
20240516,112800,9797308,424,424,424,424,800
|
|
20240516,112700,9458108,424,424,424,424,0
|
|
20240516,112600,9458108,424,424,424,424,0
|
|
20240516,112500,9458108,424,424,424,424,0
|
|
20240516,112400,9458108,424,424,424,424,0
|
|
20240516,112300,9458108,424,424,424,424,0
|
|
20240516,112200,9458108,424,424,424,424,0
|
|
20240516,112100,9458108,424,424,424,424,0
|
|
20240516,112000,9458108,424,424,424,424,0
|
|
20240516,111900,9458108,424,424,424,424,0
|
|
20240516,111800,9458108,424,424,424,424,11
|
|
20240516,111700,9453444,424,424,424,424,0
|
|
20240516,111600,9453444,424,424,424,424,0
|
|
20240516,111500,9453444,424,424,424,424,0
|
|
20240516,111400,9453444,424,424,424,424,0
|
|
20240516,111300,9453444,424,424,424,424,0
|
|
20240516,111200,9453444,424,424,424,424,0
|
|
20240516,111100,9453444,424,424,424,424,0
|
|
20240516,111000,9453444,424,424,424,424,0
|
|
20240516,110900,9453444,424,424,424,424,0
|
|
20240516,110800,9453444,424,424,424,424,0
|
|
20240516,110700,9453444,424,424,424,424,0
|
|
20240516,110600,9453444,424,424,424,424,0
|
|
20240516,110500,9453444,424,424,424,424,1
|
|
20240516,110400,9453020,424,424,424,424,0
|
|
20240516,110300,9453020,424,424,424,424,1
|
|
20240516,110200,9452596,423,423,423,423,0
|
|
20240516,110100,9452596,423,423,423,423,0
|
|
20240516,110000,9452596,423,423,423,420,895
|
|
20240516,105900,9076459,423,423,423,423,107
|
|
20240516,105800,9031198,424,424,424,424,0
|
|
20240516,105700,9031198,424,424,424,424,13
|
|
20240516,105600,9025686,424,424,424,424,0
|
|
20240516,105500,9025686,424,424,424,424,53
|
|
20240516,105400,9003214,424,424,424,424,2
|
|
20240516,105300,9002366,420,420,420,420,6
|
|
20240516,105200,8999846,420,420,420,420,0
|
|
20240516,105100,8999846,420,420,420,420,2400
|
|
20240516,105000,7991846,424,424,424,424,0
|
|
20240516,104900,7991846,424,424,424,424,458
|
|
20240516,104800,7797654,424,424,424,424,0
|
|
20240516,104700,7797654,424,424,424,424,0
|
|
20240516,104600,7797654,424,424,424,424,0
|
|
20240516,104500,7797654,424,424,424,424,0
|
|
20240516,104400,7797654,424,424,424,424,0
|
|
20240516,104300,7797654,424,424,424,424,0
|
|
20240516,104200,7797654,424,424,424,424,0
|
|
20240516,104100,7797654,424,424,424,424,0
|
|
20240516,104000,7797654,424,424,424,424,0
|
|
20240516,103900,7797654,424,424,424,424,0
|
|
20240516,103800,7797654,424,424,424,424,0
|
|
20240516,103700,7797654,424,424,424,424,0
|
|
20240516,103600,7797654,424,424,424,424,0
|
|
20240516,103500,7797654,424,424,424,424,0
|
|
20240516,103400,7797654,424,424,424,424,1
|
|
20240516,103300,7797230,420,420,420,420,109
|
|
20240516,103200,7751450,424,424,424,424,1
|
|
20240516,103100,7751026,421,422,422,421,1873
|
|
20240516,103000,6961493,422,422,422,422,9
|
|
20240516,102900,6957695,424,424,424,424,0
|
|
20240516,102800,6957695,424,424,424,424,0
|
|
20240516,102700,6957695,424,424,424,424,0
|
|
20240516,102600,6957695,424,424,424,424,0
|
|
20240516,102500,6957695,424,422,424,422,12
|
|
20240516,102400,6952629,424,424,424,424,0
|
|
20240516,102300,6952629,424,424,424,424,0
|
|
20240516,102200,6952629,424,424,424,424,0
|
|
20240516,102100,6952629,424,424,424,424,0
|
|
20240516,102000,6952629,424,424,424,424,0
|
|
20240516,101900,6952629,424,424,424,424,115
|
|
20240516,101800,6903869,424,424,424,424,0
|
|
20240516,101700,6903869,424,424,424,424,0
|
|
20240516,101600,6903869,424,424,424,424,0
|
|
20240516,101500,6903869,424,424,424,424,0
|
|
20240516,101400,6903869,424,424,424,424,0
|
|
20240516,101300,6903869,424,424,424,424,1
|
|
20240516,101200,6903445,422,422,422,422,0
|
|
20240516,101100,6903445,422,422,422,422,85
|
|
20240516,101000,6867575,424,424,424,424,0
|
|
20240516,100900,6867575,424,424,424,424,0
|
|
20240516,100800,6867575,424,424,424,424,0
|
|
20240516,100700,6867575,424,424,424,424,2
|
|
20240516,100600,6866727,424,424,424,424,0
|
|
20240516,100500,6866727,424,422,424,422,16
|
|
20240516,100400,6859973,422,422,422,422,0
|
|
20240516,100300,6859973,422,422,422,422,0
|
|
20240516,100200,6859973,422,422,422,422,200
|
|
20240516,100100,6775573,422,422,422,422,0
|
|
20240516,100000,6775573,422,422,422,422,1
|
|
20240516,095900,6775151,422,422,422,422,1
|
|
20240516,095800,6774729,422,422,422,422,2000
|
|
20240516,095700,5930729,422,422,422,422,2
|
|
20240516,095600,5929885,422,421,422,421,47
|
|
20240516,095500,5910096,420,420,420,420,4413
|
|
20240516,095400,4056636,420,420,420,420,12
|
|
20240516,095300,4051596,420,420,420,420,285
|
|
20240516,095200,3931896,420,420,420,420,11
|
|
20240516,095100,3927276,420,420,420,420,0
|
|
20240516,095000,3927276,420,420,420,420,0
|
|
20240516,094900,3927276,420,420,420,420,0
|
|
20240516,094800,3927276,420,420,420,420,0
|
|
20240516,094700,3927276,420,420,420,420,0
|
|
20240516,094600,3927276,420,420,420,420,0
|
|
20240516,094500,3927276,420,420,420,420,0
|
|
20240516,094400,3927276,420,420,420,420,0
|
|
20240516,094300,3927276,420,420,420,420,25
|
|
20240516,094200,3916776,420,420,420,420,0
|
|
20240516,094100,3916776,420,420,420,420,0
|
|
20240516,094000,3916776,420,420,420,420,414
|
|
20240516,093900,3742896,420,420,420,420,0
|
|
20240516,093800,3742896,420,420,420,420,1
|
|
20240516,093700,3742476,419,419,419,419,2
|
|
20240516,093600,3741638,420,420,420,420,0
|
|
20240516,093500,3741638,420,420,420,420,0
|
|
20240516,093400,3741638,420,420,420,420,0
|
|
20240516,093300,3741638,420,420,420,420,0
|
|
20240516,093200,3741638,420,420,420,420,0
|
|
20240516,093100,3741638,420,420,420,420,0
|
|
20240516,093000,3741638,420,420,420,420,17
|
|
20240516,092900,3734498,420,420,420,420,0
|
|
20240516,092800,3734498,420,420,420,420,0
|
|
20240516,092700,3734498,420,420,420,420,0
|
|
20240516,092600,3734498,420,418,420,418,3310
|
|
20240516,092500,2350898,420,420,420,420,16
|
|
20240516,092400,2344178,422,422,422,422,1
|
|
20240516,092300,2343756,422,422,422,422,5
|
|
20240516,092200,2341646,422,422,422,422,0
|
|
20240516,092100,2341646,422,422,422,422,72
|
|
20240516,092000,2311262,422,422,422,422,304
|
|
20240516,091900,2182974,419,422,422,419,644
|
|
20240516,091800,1913129,422,422,422,422,0
|
|
20240516,091700,1913129,422,422,422,422,0
|
|
20240516,091600,1913129,422,422,422,422,0
|
|
20240516,091500,1913129,422,422,422,422,0
|
|
20240516,091400,1913129,422,421,422,421,96
|
|
20240516,091300,1872712,418,421,421,418,3000
|
|
20240516,091200,618652,422,422,422,422,30
|
|
20240516,091100,605992,422,422,422,422,0
|
|
20240516,091000,605992,422,422,422,422,0
|
|
20240516,090900,605992,422,422,422,422,0
|
|
20240516,090800,605992,422,422,422,422,1000
|
|
20240516,090700,183992,422,422,422,422,0
|
|
20240516,090600,183992,422,422,422,422,0
|
|
20240516,090500,183992,422,422,422,422,0
|
|
20240516,090400,183992,422,422,422,422,0
|
|
20240516,090300,183992,422,422,422,422,0
|
|
20240516,090200,183992,422,422,422,422,0
|
|
20240516,090100,183992,422,422,422,422,0
|
|
20240516,090000,183992,422,422,422,422,436
|