627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192400,50814866,423,423,423,423,5419
|
|
20240517,192300,50814866,423,423,423,423,0
|
|
20240517,192200,50814866,423,423,423,423,0
|
|
20240517,192100,50814866,423,423,423,423,0
|
|
20240517,192000,50814866,423,423,423,423,0
|
|
20240517,191900,50814866,423,423,423,423,0
|
|
20240517,191800,50814866,423,423,423,423,0
|
|
20240517,191700,50814866,423,423,423,423,0
|
|
20240517,191600,50814866,423,423,423,423,0
|
|
20240517,191500,50814866,423,423,423,423,0
|
|
20240517,191400,50814866,423,423,423,423,0
|
|
20240517,191300,50814866,423,423,423,423,0
|
|
20240517,191200,50814866,423,423,423,423,0
|
|
20240517,191100,50814866,423,423,423,423,0
|
|
20240517,191000,50814866,423,423,423,423,0
|
|
20240517,190900,50814866,423,423,423,423,0
|
|
20240517,190800,50814866,423,423,423,423,0
|
|
20240517,190700,50814866,423,423,423,423,0
|
|
20240517,190600,50814866,423,423,423,423,0
|
|
20240517,190500,50814866,423,423,423,423,0
|
|
20240517,190400,50814866,423,423,423,423,0
|
|
20240517,190300,50814866,423,423,423,423,0
|
|
20240517,190200,50814866,423,423,423,423,0
|
|
20240517,190100,50814866,423,423,423,423,0
|
|
20240517,190000,50814866,423,423,423,423,0
|
|
20240517,185900,50814866,423,423,423,423,0
|
|
20240517,185800,50814866,423,423,423,423,0
|
|
20240517,185700,50814866,423,423,423,423,0
|
|
20240517,185600,50814866,423,423,423,423,0
|
|
20240517,185500,50814866,423,423,423,423,0
|
|
20240517,185400,50814866,423,423,423,423,5419
|
|
20240517,185300,50814866,423,423,423,423,0
|
|
20240517,185200,50814866,423,423,423,423,0
|
|
20240517,185100,50814866,423,423,423,423,0
|
|
20240517,185000,50814866,423,423,423,423,0
|
|
20240517,184900,50814866,423,423,423,423,0
|
|
20240517,184800,50814866,423,423,423,423,0
|
|
20240517,184700,50814866,423,423,423,423,0
|
|
20240517,184600,50814866,423,423,423,423,0
|
|
20240517,184500,50814866,423,423,423,423,0
|
|
20240517,184400,50814866,423,423,423,423,0
|
|
20240517,184300,50814866,423,423,423,423,0
|
|
20240517,184200,50814866,423,423,423,423,0
|
|
20240517,184100,50814866,423,423,423,423,0
|
|
20240517,184000,50814866,423,423,423,423,0
|
|
20240517,183900,50814866,423,423,423,423,0
|
|
20240517,183800,50814866,423,423,423,423,0
|
|
20240517,183700,50814866,423,423,423,423,0
|
|
20240517,183600,50814866,423,423,423,423,0
|
|
20240517,183500,50814866,423,423,423,423,0
|
|
20240517,183400,50814866,423,423,423,423,0
|
|
20240517,183300,50814866,423,423,423,423,0
|
|
20240517,183200,50814866,423,423,423,423,0
|
|
20240517,183100,50814866,423,423,423,423,0
|
|
20240517,183000,50814866,423,423,423,423,0
|
|
20240517,182900,50814866,423,423,423,423,0
|
|
20240517,182800,50814866,423,423,423,423,0
|
|
20240517,182700,50814866,423,423,423,423,0
|
|
20240517,182600,50814866,423,423,423,423,0
|
|
20240517,182500,50814866,423,423,423,423,0
|
|
20240517,182400,50814866,423,423,423,423,5419
|
|
20240517,182300,50814866,423,423,423,423,0
|
|
20240517,182200,50814866,423,423,423,423,0
|
|
20240517,182100,50814866,423,423,423,423,0
|
|
20240517,182000,50814866,423,423,423,423,0
|
|
20240517,181900,50814866,423,423,423,423,0
|
|
20240517,181800,50814866,423,423,423,423,0
|
|
20240517,181700,50814866,423,423,423,423,0
|
|
20240517,181600,50814866,423,423,423,423,0
|
|
20240517,181500,50814866,423,423,423,423,0
|
|
20240517,181400,50814866,423,423,423,423,0
|
|
20240517,181300,50814866,423,423,423,423,0
|
|
20240517,181200,50814866,423,423,423,423,0
|
|
20240517,181100,50814866,423,423,423,423,0
|
|
20240517,181000,50814866,423,423,423,423,0
|
|
20240517,180900,50814866,423,423,423,423,0
|
|
20240517,180800,50814866,423,423,423,423,0
|
|
20240517,180700,50814866,423,423,423,423,0
|
|
20240517,180600,50814866,423,423,423,423,0
|
|
20240517,180500,50814866,423,423,423,423,0
|
|
20240517,180400,50814866,423,423,423,423,0
|
|
20240517,180300,50814866,423,423,423,423,0
|
|
20240517,180200,50814866,423,423,423,423,0
|
|
20240517,180100,50814866,423,423,423,423,0
|
|
20240517,180000,50814866,423,423,423,423,0
|
|
20240517,175900,50814866,423,423,423,423,0
|
|
20240517,175800,50814866,423,423,423,423,0
|
|
20240517,175700,50814866,423,423,423,423,0
|
|
20240517,175600,50814866,423,423,423,423,0
|
|
20240517,175500,50814866,423,423,423,423,0
|
|
20240517,175400,50814866,423,423,423,423,5419
|
|
20240517,175300,50814866,423,423,423,423,0
|
|
20240517,175200,50814866,423,423,423,423,0
|
|
20240517,175100,50814866,423,423,423,423,0
|
|
20240517,175000,50814866,423,423,423,423,0
|
|
20240517,174900,50814866,423,423,423,423,0
|
|
20240517,174800,50814866,423,423,423,423,0
|
|
20240517,174700,50814866,423,423,423,423,0
|
|
20240517,174600,50814866,423,423,423,423,0
|
|
20240517,174500,50814866,423,423,423,423,0
|
|
20240517,174400,50814866,423,423,423,423,0
|
|
20240517,174300,50814866,423,423,423,423,0
|
|
20240517,174200,50814866,423,423,423,423,0
|
|
20240517,174100,50814866,423,423,423,423,0
|
|
20240517,174000,50814866,423,423,423,423,0
|
|
20240517,173900,50814866,423,423,423,423,0
|
|
20240517,173800,50814866,423,423,423,423,0
|
|
20240517,173700,50814866,423,423,423,423,0
|
|
20240517,173600,50814866,423,423,423,423,0
|
|
20240517,173500,50814866,423,423,423,423,0
|
|
20240517,173400,50814866,423,423,423,423,0
|
|
20240517,173300,50814866,423,423,423,423,0
|
|
20240517,173200,50814866,423,423,423,423,0
|
|
20240517,173100,50814866,423,423,423,423,0
|
|
20240517,173000,50814866,423,423,423,423,0
|
|
20240517,172900,50814866,423,423,423,423,0
|
|
20240517,172800,50814866,423,423,423,423,0
|
|
20240517,172700,50814866,423,423,423,423,0
|
|
20240517,172600,50814866,423,423,423,423,0
|
|
20240517,172500,50814866,423,423,423,423,0
|
|
20240517,172400,50814866,423,423,423,423,5419
|
|
20240517,172300,50814866,423,423,423,423,0
|
|
20240517,172200,50814866,423,423,423,423,0
|
|
20240517,172100,50814866,423,423,423,423,0
|
|
20240517,172000,50814866,423,423,423,423,0
|
|
20240517,171900,50814866,423,423,423,423,0
|
|
20240517,171800,50814866,423,423,423,423,0
|
|
20240517,171700,50814866,423,423,423,423,0
|
|
20240517,171600,50814866,423,423,423,423,0
|
|
20240517,171500,50814866,423,423,423,423,0
|
|
20240517,171400,50814866,423,423,423,423,0
|
|
20240517,171300,50814866,423,423,423,423,0
|
|
20240517,171200,50814866,423,423,423,423,0
|
|
20240517,171100,50814866,423,423,423,423,0
|
|
20240517,171000,50814866,423,423,423,423,0
|
|
20240517,170900,50814866,423,423,423,423,0
|
|
20240517,170800,50814866,423,423,423,423,0
|
|
20240517,170700,50814866,423,423,423,423,0
|
|
20240517,170600,50814866,423,423,423,423,0
|
|
20240517,170500,50814866,423,423,423,423,0
|
|
20240517,170400,50814866,423,423,423,423,0
|
|
20240517,170300,50814866,423,423,423,423,0
|
|
20240517,170200,50814866,423,423,423,423,0
|
|
20240517,170100,50814866,423,423,423,423,0
|
|
20240517,170000,50814866,423,423,423,423,0
|
|
20240517,165900,50814866,423,423,423,423,0
|
|
20240517,165800,50814866,423,423,423,423,0
|
|
20240517,165700,50814866,423,423,423,423,0
|
|
20240517,165600,50814866,423,423,423,423,0
|
|
20240517,165500,50814866,423,423,423,423,0
|
|
20240517,165400,50814866,423,423,423,423,5419
|
|
20240517,165300,50814866,423,423,423,423,0
|
|
20240517,165200,50814866,423,423,423,423,0
|
|
20240517,165100,50814866,423,423,423,423,0
|
|
20240517,165000,50814866,423,423,423,423,0
|
|
20240517,164900,50814866,423,423,423,423,0
|
|
20240517,164800,50814866,423,423,423,423,0
|
|
20240517,164700,50814866,423,423,423,423,0
|
|
20240517,164600,50814866,423,423,423,423,0
|
|
20240517,164500,50814866,423,423,423,423,0
|
|
20240517,164400,50814866,423,423,423,423,0
|
|
20240517,164300,50814866,423,423,423,423,0
|
|
20240517,164200,50814866,423,423,423,423,0
|
|
20240517,164100,50814866,423,423,423,423,0
|
|
20240517,164000,50814866,423,423,423,423,0
|
|
20240517,163900,50814866,423,423,423,423,0
|
|
20240517,163800,50814866,423,423,423,423,0
|
|
20240517,163700,50814866,423,423,423,423,0
|
|
20240517,163600,50814866,423,423,423,423,0
|
|
20240517,163500,50814866,423,423,423,423,0
|
|
20240517,163400,50814866,423,423,423,423,0
|
|
20240517,163300,50814866,423,423,423,423,0
|
|
20240517,163200,50814866,423,423,423,423,0
|
|
20240517,163100,50814866,423,423,423,423,0
|
|
20240517,163000,50814866,423,423,423,423,0
|
|
20240517,162900,50814866,423,423,423,423,0
|
|
20240517,162800,50814866,423,423,423,423,0
|
|
20240517,162700,50814866,423,423,423,423,0
|
|
20240517,162600,50814866,423,423,423,423,0
|
|
20240517,162500,50814866,423,423,423,423,0
|
|
20240517,162400,50814866,423,423,423,423,5419
|
|
20240517,162300,50814866,423,423,423,423,0
|
|
20240517,162200,50814866,423,423,423,423,0
|
|
20240517,162100,50814866,423,423,423,423,0
|
|
20240517,162000,50814866,423,423,423,423,0
|
|
20240517,161900,50814866,423,423,423,423,0
|
|
20240517,161800,50814866,423,423,423,423,0
|
|
20240517,161700,50814866,423,423,423,423,0
|
|
20240517,161600,50814866,423,423,423,423,0
|
|
20240517,161500,50814866,423,423,423,423,0
|
|
20240517,161400,50814866,423,423,423,423,0
|
|
20240517,161300,50814866,423,423,423,423,0
|
|
20240517,161200,50814866,423,423,423,423,0
|
|
20240517,161100,50814866,423,423,423,423,0
|
|
20240517,161000,50814866,423,423,423,423,0
|
|
20240517,160900,50814866,423,423,423,423,0
|
|
20240517,160800,50814866,423,423,423,423,0
|
|
20240517,160700,50814866,423,423,423,423,0
|
|
20240517,160600,50814866,423,423,423,423,0
|
|
20240517,160500,50814866,423,423,423,423,0
|
|
20240517,160400,50814866,423,423,423,423,0
|
|
20240517,160300,50814866,423,423,423,423,0
|
|
20240517,160200,50814866,423,423,423,423,0
|
|
20240517,160100,50814866,423,423,423,423,0
|
|
20240517,160000,50814866,423,423,423,423,0
|
|
20240517,155900,50814866,423,423,423,423,0
|
|
20240517,155800,50814866,423,423,423,423,0
|
|
20240517,155700,50814866,423,423,423,423,0
|
|
20240517,155600,50814866,423,423,423,423,0
|
|
20240517,155500,50814866,423,423,423,423,0
|
|
20240517,155400,50814866,423,423,423,423,5419
|
|
20240517,155300,50814866,423,423,423,423,0
|
|
20240517,155200,50814866,423,423,423,423,0
|
|
20240517,155100,50814866,423,423,423,423,0
|
|
20240517,155000,50814866,423,423,423,423,0
|
|
20240517,154900,50814866,423,423,423,423,0
|
|
20240517,154800,50814866,423,423,423,423,0
|
|
20240517,154700,50814866,423,423,423,423,0
|
|
20240517,154600,50814866,423,423,423,423,0
|
|
20240517,154500,50814866,423,423,423,423,0
|
|
20240517,154400,50814866,423,423,423,423,0
|
|
20240517,154300,50814866,423,423,423,423,0
|
|
20240517,154200,50814866,423,423,423,423,0
|
|
20240517,154100,50814866,423,423,423,423,0
|
|
20240517,154000,50814866,423,423,423,423,0
|
|
20240517,153900,50814866,423,423,423,423,0
|
|
20240517,153800,50814866,423,423,423,423,0
|
|
20240517,153700,50814866,423,423,423,423,0
|
|
20240517,153600,50814866,423,423,423,423,0
|
|
20240517,153500,50814866,423,423,423,423,0
|
|
20240517,153400,50814866,423,423,423,423,0
|
|
20240517,153300,50814866,423,423,423,423,0
|
|
20240517,153200,50814866,423,423,423,423,0
|
|
20240517,153100,50814866,423,423,423,423,0
|
|
20240517,153000,50814866,423,423,423,423,5419
|
|
20240517,152900,48522629,423,423,423,423,0
|
|
20240517,152800,48522629,423,423,423,423,0
|
|
20240517,152700,48522629,423,423,423,423,0
|
|
20240517,152600,48522629,423,423,423,423,0
|
|
20240517,152500,48522629,423,423,423,423,0
|
|
20240517,152400,48522629,423,423,423,423,0
|
|
20240517,152300,48522629,423,423,423,423,0
|
|
20240517,152200,48522629,423,423,423,423,0
|
|
20240517,152100,48522629,423,423,423,423,0
|
|
20240517,152000,48522629,423,423,423,423,0
|
|
20240517,151900,48522629,423,423,423,423,0
|
|
20240517,151800,48522629,423,420,423,416,15001
|
|
20240517,151700,42278624,423,423,423,423,0
|
|
20240517,151600,42278624,423,423,423,423,0
|
|
20240517,151500,42278624,423,422,423,422,13
|
|
20240517,151400,42273128,423,422,423,422,265
|
|
20240517,151300,42161297,422,422,422,422,0
|
|
20240517,151200,42161297,422,422,422,422,0
|
|
20240517,151100,42161297,422,422,422,422,0
|
|
20240517,151000,42161297,422,422,422,422,0
|
|
20240517,150900,42161297,422,422,422,422,0
|
|
20240517,150800,42161297,422,422,422,422,86
|
|
20240517,150700,42125005,422,422,422,422,0
|
|
20240517,150600,42125005,422,422,422,422,0
|
|
20240517,150500,42125005,422,422,422,422,0
|
|
20240517,150400,42125005,422,422,422,422,10
|
|
20240517,150300,42120785,422,422,422,422,0
|
|
20240517,150200,42120785,422,422,422,422,0
|
|
20240517,150100,42120785,422,422,422,422,0
|
|
20240517,150000,42120785,422,422,422,422,0
|
|
20240517,145900,42120785,422,422,422,422,0
|
|
20240517,145800,42120785,422,422,422,422,0
|
|
20240517,145700,42120785,422,422,422,422,0
|
|
20240517,145600,42120785,422,422,422,422,0
|
|
20240517,145500,42120785,422,422,422,422,0
|
|
20240517,145400,42120785,422,422,422,422,0
|
|
20240517,145300,42120785,422,422,422,422,0
|
|
20240517,145200,42120785,422,422,422,422,0
|
|
20240517,145100,42120785,422,422,422,422,0
|
|
20240517,145000,42120785,422,422,422,422,0
|
|
20240517,144900,42120785,422,422,422,422,1
|
|
20240517,144800,42120363,420,420,420,420,2
|
|
20240517,144700,42119523,420,420,420,420,4
|
|
20240517,144600,42117843,422,422,422,422,0
|
|
20240517,144500,42117843,422,422,422,422,0
|
|
20240517,144400,42117843,422,422,422,422,0
|
|
20240517,144300,42117843,422,422,422,422,0
|
|
20240517,144200,42117843,422,422,422,422,0
|
|
20240517,144100,42117843,422,422,422,422,0
|
|
20240517,144000,42117843,422,422,422,422,0
|
|
20240517,143900,42117843,422,422,422,422,0
|
|
20240517,143800,42117843,422,422,422,422,0
|
|
20240517,143700,42117843,422,421,422,421,2000
|
|
20240517,143600,41275680,421,421,421,421,1
|
|
20240517,143500,41275259,421,421,421,421,0
|
|
20240517,143400,41275259,421,421,421,421,0
|
|
20240517,143300,41275259,421,421,421,421,2
|
|
20240517,143200,41274417,421,421,421,421,0
|
|
20240517,143100,41274417,421,421,421,421,0
|
|
20240517,143000,41274417,421,421,421,421,0
|
|
20240517,142900,41274417,421,421,421,421,0
|
|
20240517,142800,41274417,421,421,421,421,0
|
|
20240517,142700,41274417,421,421,421,421,0
|
|
20240517,142600,41274417,421,421,421,421,0
|
|
20240517,142500,41274417,421,421,421,421,0
|
|
20240517,142400,41274417,421,421,421,421,0
|
|
20240517,142300,41274417,421,421,421,421,0
|
|
20240517,142200,41274417,421,421,421,421,0
|
|
20240517,142100,41274417,421,421,421,421,0
|
|
20240517,142000,41274417,421,421,421,421,0
|
|
20240517,141900,41274417,421,421,421,421,1
|
|
20240517,141800,41273996,421,421,421,421,0
|
|
20240517,141700,41273996,421,421,421,421,8
|
|
20240517,141600,41270628,421,421,421,421,0
|
|
20240517,141500,41270628,421,421,421,421,0
|
|
20240517,141400,41270628,421,421,421,421,0
|
|
20240517,141300,41270628,421,422,422,421,1174
|
|
20240517,141200,40776373,421,421,421,421,1100
|
|
20240517,141100,40313273,422,422,422,422,0
|
|
20240517,141000,40313273,422,422,422,422,0
|
|
20240517,140900,40313273,422,422,422,422,0
|
|
20240517,140800,40313273,422,422,422,422,1
|
|
20240517,140700,40312851,421,421,421,421,102
|
|
20240517,140600,40269909,421,421,421,421,0
|
|
20240517,140500,40269909,421,421,421,421,0
|
|
20240517,140400,40269909,421,421,421,421,0
|
|
20240517,140300,40269909,421,421,421,421,0
|
|
20240517,140200,40269909,421,421,421,421,0
|
|
20240517,140100,40269909,421,421,421,421,0
|
|
20240517,140000,40269909,421,421,421,421,0
|
|
20240517,135900,40269909,421,421,421,421,0
|
|
20240517,135800,40269909,421,421,421,421,0
|
|
20240517,135700,40269909,421,421,421,421,0
|
|
20240517,135600,40269909,421,421,421,421,0
|
|
20240517,135500,40269909,421,421,421,421,0
|
|
20240517,135400,40269909,421,421,421,421,0
|
|
20240517,135300,40269909,421,421,421,421,1
|
|
20240517,135200,40269488,421,421,421,421,0
|
|
20240517,135100,40269488,421,421,421,421,0
|
|
20240517,135000,40269488,421,421,421,421,0
|
|
20240517,134900,40269488,421,421,421,421,0
|
|
20240517,134800,40269488,421,421,421,421,0
|
|
20240517,134700,40269488,421,421,421,421,0
|
|
20240517,134600,40269488,421,421,421,421,0
|
|
20240517,134500,40269488,421,421,421,421,0
|
|
20240517,134400,40269488,421,421,421,421,0
|
|
20240517,134300,40269488,421,421,421,421,0
|
|
20240517,134200,40269488,421,421,421,421,0
|
|
20240517,134100,40269488,421,421,421,421,0
|
|
20240517,134000,40269488,421,421,421,421,0
|
|
20240517,133900,40269488,421,421,421,421,0
|
|
20240517,133800,40269488,421,421,421,421,0
|
|
20240517,133700,40269488,421,421,421,421,1
|
|
20240517,133600,40269067,418,418,418,418,1520
|
|
20240517,133500,39633707,418,418,418,418,0
|
|
20240517,133400,39633707,418,418,418,418,0
|
|
20240517,133300,39633707,418,418,418,418,0
|
|
20240517,133200,39633707,418,418,418,418,0
|
|
20240517,133100,39633707,418,418,418,418,0
|
|
20240517,133000,39633707,418,418,418,418,0
|
|
20240517,132900,39633707,418,418,418,418,0
|
|
20240517,132800,39633707,418,418,418,418,0
|
|
20240517,132700,39633707,418,418,418,418,0
|
|
20240517,132600,39633707,418,418,418,418,0
|
|
20240517,132500,39633707,418,418,418,418,0
|
|
20240517,132400,39633707,418,418,418,418,0
|
|
20240517,132300,39633707,418,418,418,418,0
|
|
20240517,132200,39633707,418,418,418,418,0
|
|
20240517,132100,39633707,418,418,418,418,0
|
|
20240517,132000,39633707,418,418,418,418,0
|
|
20240517,131900,39633707,418,418,418,418,0
|
|
20240517,131800,39633707,418,418,418,418,0
|
|
20240517,131700,39633707,418,418,418,418,0
|
|
20240517,131600,39633707,418,418,418,418,0
|
|
20240517,131500,39633707,418,418,418,418,0
|
|
20240517,131400,39633707,418,418,418,418,0
|
|
20240517,131300,39633707,418,418,418,418,0
|
|
20240517,131200,39633707,418,418,418,418,0
|
|
20240517,131100,39633707,418,418,418,418,0
|
|
20240517,131000,39633707,418,418,418,418,6
|
|
20240517,130900,39631199,418,418,418,418,0
|
|
20240517,130800,39631199,418,418,418,418,0
|
|
20240517,130700,39631199,418,418,418,418,0
|
|
20240517,130600,39631199,418,418,418,418,0
|
|
20240517,130500,39631199,418,418,418,418,0
|
|
20240517,130400,39631199,418,418,418,418,1
|
|
20240517,130300,39630781,417,417,417,417,177
|
|
20240517,130200,39556972,418,418,418,418,0
|
|
20240517,130100,39556972,418,418,418,418,0
|
|
20240517,130000,39556972,418,418,418,418,1
|
|
20240517,125900,39556554,418,418,418,418,0
|
|
20240517,125800,39556554,418,418,418,418,0
|
|
20240517,125700,39556554,418,418,418,418,0
|
|
20240517,125600,39556554,418,418,418,418,0
|
|
20240517,125500,39556554,418,418,418,418,0
|
|
20240517,125400,39556554,418,418,418,418,9
|
|
20240517,125300,39552792,418,418,418,418,0
|
|
20240517,125200,39552792,418,418,418,418,0
|
|
20240517,125100,39552792,418,418,418,418,0
|
|
20240517,125000,39552792,418,418,418,418,0
|
|
20240517,124900,39552792,418,418,418,418,0
|
|
20240517,124800,39552792,418,418,418,418,0
|
|
20240517,124700,39552792,418,417,418,417,87
|
|
20240517,124600,39516512,417,417,417,417,1
|
|
20240517,124500,39516095,418,418,418,418,0
|
|
20240517,124400,39516095,418,418,418,418,0
|
|
20240517,124300,39516095,418,418,418,418,0
|
|
20240517,124200,39516095,418,418,418,418,0
|
|
20240517,124100,39516095,418,418,418,418,0
|
|
20240517,124000,39516095,418,418,418,418,0
|
|
20240517,123900,39516095,418,418,418,418,11
|
|
20240517,123800,39511497,418,418,418,418,1
|
|
20240517,123700,39511079,418,418,418,418,11
|
|
20240517,123600,39506481,418,418,418,418,50
|
|
20240517,123500,39485581,418,418,418,418,0
|
|
20240517,123400,39485581,418,418,418,418,0
|
|
20240517,123300,39485581,418,418,418,418,0
|
|
20240517,123200,39485581,418,418,418,418,0
|
|
20240517,123100,39485581,418,418,418,418,0
|
|
20240517,123000,39485581,418,418,418,418,0
|
|
20240517,122900,39485581,418,418,418,418,0
|
|
20240517,122800,39485581,418,418,418,418,0
|
|
20240517,122700,39485581,418,418,418,418,0
|
|
20240517,122600,39485581,418,418,418,418,0
|
|
20240517,122500,39485581,418,418,418,418,0
|
|
20240517,122400,39485581,418,418,418,418,0
|
|
20240517,122300,39485581,418,418,418,418,0
|
|
20240517,122200,39485581,418,418,418,418,0
|
|
20240517,122100,39485581,418,418,418,418,0
|
|
20240517,122000,39485581,418,418,418,418,0
|
|
20240517,121900,39485581,418,418,418,418,0
|
|
20240517,121800,39485581,418,418,418,418,0
|
|
20240517,121700,39485581,418,418,418,418,1
|
|
20240517,121600,39485163,417,417,417,413,2501
|
|
20240517,121500,38447472,418,418,418,418,0
|
|
20240517,121400,38447472,418,418,418,418,506
|
|
20240517,121300,38235964,418,418,418,418,20
|
|
20240517,121200,38227604,418,418,418,418,3
|
|
20240517,121100,38226350,418,418,418,418,0
|
|
20240517,121000,38226350,418,418,418,418,0
|
|
20240517,120900,38226350,418,418,418,418,0
|
|
20240517,120800,38226350,418,418,418,418,0
|
|
20240517,120700,38226350,418,418,418,418,0
|
|
20240517,120600,38226350,418,418,418,418,0
|
|
20240517,120500,38226350,418,418,418,418,0
|
|
20240517,120400,38226350,418,418,418,418,0
|
|
20240517,120300,38226350,418,418,418,418,0
|
|
20240517,120200,38226350,418,418,418,418,29
|
|
20240517,120100,38214228,418,418,418,418,0
|
|
20240517,120000,38214228,418,418,418,418,0
|
|
20240517,115900,38214228,418,418,418,418,0
|
|
20240517,115800,38214228,418,418,418,418,0
|
|
20240517,115700,38214228,418,418,418,418,2
|
|
20240517,115600,38213392,418,418,418,418,0
|
|
20240517,115500,38213392,418,418,418,418,0
|
|
20240517,115400,38213392,418,418,418,418,0
|
|
20240517,115300,38213392,418,418,418,418,0
|
|
20240517,115200,38213392,418,417,418,417,48
|
|
20240517,115100,38193375,417,417,417,417,2
|
|
20240517,115000,38192541,417,417,417,417,515
|
|
20240517,114900,37977786,417,417,417,417,0
|
|
20240517,114800,37977786,417,417,417,417,0
|
|
20240517,114700,37977786,417,417,417,417,0
|
|
20240517,114600,37977786,417,417,417,417,0
|
|
20240517,114500,37977786,417,417,417,417,1
|
|
20240517,114400,37977369,415,415,415,415,0
|
|
20240517,114300,37977369,415,415,415,415,20
|
|
20240517,114200,37969069,417,417,417,417,0
|
|
20240517,114100,37969069,417,417,417,417,7
|
|
20240517,114000,37966150,417,417,417,417,0
|
|
20240517,113900,37966150,417,416,417,416,1001
|
|
20240517,113800,37549733,416,416,416,416,0
|
|
20240517,113700,37549733,416,416,416,416,0
|
|
20240517,113600,37549733,416,416,416,416,3
|
|
20240517,113500,37548485,416,416,416,416,3
|
|
20240517,113400,37547237,416,416,416,416,0
|
|
20240517,113300,37547237,416,416,416,416,0
|
|
20240517,113200,37547237,416,416,416,416,0
|
|
20240517,113100,37547237,416,416,416,416,0
|
|
20240517,113000,37547237,416,416,416,416,0
|
|
20240517,112900,37547237,416,416,416,416,0
|
|
20240517,112800,37547237,416,416,416,416,0
|
|
20240517,112700,37547237,416,416,416,416,200
|
|
20240517,112600,37464037,416,416,416,416,0
|
|
20240517,112500,37464037,416,416,416,416,0
|
|
20240517,112400,37464037,416,416,416,416,0
|
|
20240517,112300,37464037,416,416,416,416,0
|
|
20240517,112200,37464037,416,416,416,416,0
|
|
20240517,112100,37464037,416,416,416,416,150
|
|
20240517,112000,37401637,416,416,416,416,1
|
|
20240517,111900,37401221,415,415,415,415,500
|
|
20240517,111800,37193721,417,417,417,417,0
|
|
20240517,111700,37193721,417,417,417,417,0
|
|
20240517,111600,37193721,417,417,417,417,0
|
|
20240517,111500,37193721,417,417,417,417,0
|
|
20240517,111400,37193721,417,417,417,417,0
|
|
20240517,111300,37193721,417,417,417,417,1
|
|
20240517,111200,37193304,413,414,414,413,1389
|
|
20240517,111100,36619531,414,414,414,414,0
|
|
20240517,111000,36619531,414,414,414,414,0
|
|
20240517,110900,36619531,414,414,414,414,1000
|
|
20240517,110800,36205531,418,418,418,418,1
|
|
20240517,110700,36205113,414,414,414,414,475
|
|
20240517,110600,36008463,414,418,418,414,9001
|
|
20240517,110500,32282035,418,418,418,418,0
|
|
20240517,110400,32282035,418,418,418,418,0
|
|
20240517,110300,32282035,418,418,418,418,0
|
|
20240517,110200,32282035,418,418,418,418,0
|
|
20240517,110100,32282035,418,414,418,414,10001
|
|
20240517,110000,28141617,414,414,414,414,0
|
|
20240517,105900,28141617,414,416,416,414,10499
|
|
20240517,105800,23790496,421,421,421,421,0
|
|
20240517,105700,23790496,421,421,421,421,0
|
|
20240517,105600,23790496,421,421,421,421,0
|
|
20240517,105500,23790496,421,421,421,421,0
|
|
20240517,105400,23790496,421,421,421,421,0
|
|
20240517,105300,23790496,421,421,421,421,1
|
|
20240517,105200,23790075,421,421,421,421,0
|
|
20240517,105100,23790075,421,421,421,421,0
|
|
20240517,105000,23790075,421,421,421,421,0
|
|
20240517,104900,23790075,421,421,421,421,0
|
|
20240517,104800,23790075,421,421,421,421,6
|
|
20240517,104700,23787549,421,421,421,421,2000
|
|
20240517,104600,22945549,421,421,421,421,0
|
|
20240517,104500,22945549,421,421,421,421,0
|
|
20240517,104400,22945549,421,421,421,421,0
|
|
20240517,104300,22945549,421,421,421,421,0
|
|
20240517,104200,22945549,421,421,421,421,0
|
|
20240517,104100,22945549,421,421,421,421,2
|
|
20240517,104000,22944707,421,421,421,421,0
|
|
20240517,103900,22944707,421,421,421,421,0
|
|
20240517,103800,22944707,421,417,421,417,238
|
|
20240517,103700,22845457,421,421,421,421,0
|
|
20240517,103600,22845457,421,420,421,420,1001
|
|
20240517,103500,22425036,420,416,420,416,27
|
|
20240517,103400,22413768,415,415,415,415,0
|
|
20240517,103300,22413768,415,415,415,415,0
|
|
20240517,103200,22413768,415,415,415,415,0
|
|
20240517,103100,22413768,415,415,415,415,3460
|
|
20240517,103000,20977868,416,416,416,416,220
|
|
20240517,102900,20886348,421,420,421,416,7817
|
|
20240517,102800,17628418,421,421,421,421,0
|
|
20240517,102700,17628418,421,421,421,421,0
|
|
20240517,102600,17628418,421,421,421,421,0
|
|
20240517,102500,17628418,421,417,421,417,380
|
|
20240517,102400,17469877,420,419,420,419,11
|
|
20240517,102300,17465267,417,418,418,417,942
|
|
20240517,102200,17071515,421,421,421,421,0
|
|
20240517,102100,17071515,421,421,421,421,0
|
|
20240517,102000,17071515,421,421,421,421,0
|
|
20240517,101900,17071515,421,421,421,421,0
|
|
20240517,101800,17071515,421,421,421,421,0
|
|
20240517,101700,17071515,421,420,421,420,11
|
|
20240517,101600,17066894,420,419,420,419,3000
|
|
20240517,101500,15806904,420,420,420,420,0
|
|
20240517,101400,15806904,420,420,420,420,0
|
|
20240517,101300,15806904,420,420,420,420,0
|
|
20240517,101200,15806904,420,419,420,419,2
|
|
20240517,101100,15806065,419,419,419,419,1
|
|
20240517,101000,15805646,420,420,420,420,7
|
|
20240517,100900,15802706,420,420,420,420,0
|
|
20240517,100800,15802706,420,420,420,420,0
|
|
20240517,100700,15802706,420,420,420,420,0
|
|
20240517,100600,15802706,420,420,420,420,0
|
|
20240517,100500,15802706,420,418,420,418,30
|
|
20240517,100400,15790163,420,420,420,420,0
|
|
20240517,100300,15790163,420,420,420,420,0
|
|
20240517,100200,15790163,420,418,420,418,3
|
|
20240517,100100,15788906,420,418,420,417,19
|
|
20240517,100000,15780955,418,418,418,418,0
|
|
20240517,095900,15780955,418,418,418,418,491
|
|
20240517,095800,15575717,418,418,418,418,0
|
|
20240517,095700,15575717,418,418,418,418,2
|
|
20240517,095600,15574881,415,415,415,415,0
|
|
20240517,095500,15574881,415,418,418,415,503
|
|
20240517,095400,15366132,412,412,412,412,0
|
|
20240517,095300,15366132,412,418,418,412,28626
|
|
20240517,095200,3482111,423,423,423,423,0
|
|
20240517,095100,3482111,423,423,423,423,0
|
|
20240517,095000,3482111,423,423,423,423,0
|
|
20240517,094900,3482111,423,423,423,423,0
|
|
20240517,094800,3482111,423,423,423,423,0
|
|
20240517,094700,3482111,423,423,423,423,0
|
|
20240517,094600,3482111,423,421,423,421,115
|
|
20240517,094500,3433694,421,421,421,421,0
|
|
20240517,094400,3433694,421,421,421,421,0
|
|
20240517,094300,3433694,421,421,421,421,88
|
|
20240517,094200,3396646,421,421,421,421,0
|
|
20240517,094100,3396646,421,421,421,421,0
|
|
20240517,094000,3396646,421,421,421,421,0
|
|
20240517,093900,3396646,421,421,421,421,0
|
|
20240517,093800,3396646,421,421,421,421,0
|
|
20240517,093700,3396646,421,421,421,421,0
|
|
20240517,093600,3396646,421,421,421,421,0
|
|
20240517,093500,3396646,421,421,421,421,0
|
|
20240517,093400,3396646,421,421,421,421,0
|
|
20240517,093300,3396646,421,421,421,421,0
|
|
20240517,093200,3396646,421,421,421,421,0
|
|
20240517,093100,3396646,421,421,421,421,0
|
|
20240517,093000,3396646,421,421,421,421,0
|
|
20240517,092900,3396646,421,421,421,421,0
|
|
20240517,092800,3396646,421,421,421,421,0
|
|
20240517,092700,3396646,421,421,421,421,0
|
|
20240517,092600,3396646,421,421,421,421,0
|
|
20240517,092500,3396646,421,421,421,421,7
|
|
20240517,092400,3393699,421,421,421,421,0
|
|
20240517,092300,3393699,421,421,421,421,0
|
|
20240517,092200,3393699,421,421,421,421,0
|
|
20240517,092100,3393699,421,421,421,421,12
|
|
20240517,092000,3388647,421,421,421,421,0
|
|
20240517,091900,3388647,421,421,421,421,0
|
|
20240517,091800,3388647,421,421,421,421,0
|
|
20240517,091700,3388647,421,421,421,421,1
|
|
20240517,091600,3388226,421,417,421,417,5001
|
|
20240517,091500,1302805,421,421,421,421,0
|
|
20240517,091400,1302805,421,421,421,421,0
|
|
20240517,091300,1302805,421,421,421,421,0
|
|
20240517,091200,1302805,421,421,421,421,0
|
|
20240517,091100,1302805,421,421,421,421,1000
|
|
20240517,091000,881805,421,421,421,421,0
|
|
20240517,090900,881805,421,421,421,421,1
|
|
20240517,090800,881384,417,418,418,417,500
|
|
20240517,090700,672480,421,421,421,421,0
|
|
20240517,090600,672480,421,421,421,421,1
|
|
20240517,090500,672059,421,421,421,421,0
|
|
20240517,090400,672059,421,421,421,421,0
|
|
20240517,090300,672059,421,421,421,421,0
|
|
20240517,090200,672059,421,421,421,421,0
|
|
20240517,090100,672059,421,421,421,421,44
|
|
20240517,090000,653535,423,423,423,423,1545
|