580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183700,65110249,533,533,533,533,458
|
|
20240508,183600,65110249,533,533,533,533,0
|
|
20240508,183500,65110249,533,533,533,533,0
|
|
20240508,183400,65110249,533,533,533,533,0
|
|
20240508,183300,65110249,533,533,533,533,0
|
|
20240508,183200,65110249,533,533,533,533,0
|
|
20240508,183100,65110249,533,533,533,533,0
|
|
20240508,183000,65110249,533,533,533,533,0
|
|
20240508,182900,65110249,533,533,533,533,0
|
|
20240508,182800,65110249,533,533,533,533,0
|
|
20240508,182700,65110249,533,533,533,533,0
|
|
20240508,182600,65110249,533,533,533,533,0
|
|
20240508,182500,65110249,533,533,533,533,0
|
|
20240508,182400,65110249,533,533,533,533,0
|
|
20240508,182300,65110249,533,533,533,533,0
|
|
20240508,182200,65110249,533,533,533,533,0
|
|
20240508,182100,65110249,533,533,533,533,0
|
|
20240508,182000,65110249,533,533,533,533,0
|
|
20240508,181900,65110249,533,533,533,533,0
|
|
20240508,181800,65110249,533,533,533,533,0
|
|
20240508,181700,65110249,533,533,533,533,0
|
|
20240508,181600,65110249,533,533,533,533,0
|
|
20240508,181500,65110249,533,533,533,533,0
|
|
20240508,181400,65110249,533,533,533,533,0
|
|
20240508,181300,65110249,533,533,533,533,0
|
|
20240508,181200,65110249,533,533,533,533,0
|
|
20240508,181100,65110249,533,533,533,533,0
|
|
20240508,181000,65110249,533,533,533,533,0
|
|
20240508,180900,65110249,533,533,533,533,0
|
|
20240508,180800,65110249,533,533,533,533,0
|
|
20240508,180700,65110249,533,533,533,533,458
|
|
20240508,180600,65110249,533,533,533,533,0
|
|
20240508,180500,65110249,533,533,533,533,0
|
|
20240508,180400,65110249,533,533,533,533,0
|
|
20240508,180300,65110249,533,533,533,533,0
|
|
20240508,180200,65110249,533,533,533,533,0
|
|
20240508,180100,65110249,533,533,533,533,0
|
|
20240508,180000,65110249,533,533,533,533,0
|
|
20240508,175900,65110249,533,533,533,533,0
|
|
20240508,175800,65110249,533,533,533,533,0
|
|
20240508,175700,65110249,533,533,533,533,0
|
|
20240508,175600,65110249,533,533,533,533,0
|
|
20240508,175500,65110249,533,533,533,533,0
|
|
20240508,175400,65110249,533,533,533,533,0
|
|
20240508,175300,65110249,533,533,533,533,0
|
|
20240508,175200,65110249,533,533,533,533,0
|
|
20240508,175100,65110249,533,533,533,533,0
|
|
20240508,175000,65110249,533,533,533,533,0
|
|
20240508,174900,65110249,533,533,533,533,0
|
|
20240508,174800,65110249,533,533,533,533,0
|
|
20240508,174700,65110249,533,533,533,533,0
|
|
20240508,174600,65110249,533,533,533,533,0
|
|
20240508,174500,65110249,533,533,533,533,0
|
|
20240508,174400,65110249,533,533,533,533,0
|
|
20240508,174300,65110249,533,533,533,533,0
|
|
20240508,174200,65110249,533,533,533,533,0
|
|
20240508,174100,65110249,533,533,533,533,0
|
|
20240508,174000,65110249,533,533,533,533,0
|
|
20240508,173900,65110249,533,533,533,533,0
|
|
20240508,173800,65110249,533,533,533,533,0
|
|
20240508,173700,65110249,533,533,533,533,458
|
|
20240508,173600,65110249,533,533,533,533,0
|
|
20240508,173500,65110249,533,533,533,533,0
|
|
20240508,173400,65110249,533,533,533,533,0
|
|
20240508,173300,65110249,533,533,533,533,0
|
|
20240508,173200,65110249,533,533,533,533,0
|
|
20240508,173100,65110249,533,533,533,533,0
|
|
20240508,173000,65110249,533,533,533,533,0
|
|
20240508,172900,65110249,533,533,533,533,0
|
|
20240508,172800,65110249,533,533,533,533,0
|
|
20240508,172700,65110249,533,533,533,533,0
|
|
20240508,172600,65110249,533,533,533,533,0
|
|
20240508,172500,65110249,533,533,533,533,0
|
|
20240508,172400,65110249,533,533,533,533,0
|
|
20240508,172300,65110249,533,533,533,533,0
|
|
20240508,172200,65110249,533,533,533,533,0
|
|
20240508,172100,65110249,533,533,533,533,0
|
|
20240508,172000,65110249,533,533,533,533,0
|
|
20240508,171900,65110249,533,533,533,533,0
|
|
20240508,171800,65110249,533,533,533,533,0
|
|
20240508,171700,65110249,533,533,533,533,0
|
|
20240508,171600,65110249,533,533,533,533,0
|
|
20240508,171500,65110249,533,533,533,533,0
|
|
20240508,171400,65110249,533,533,533,533,0
|
|
20240508,171300,65110249,533,533,533,533,0
|
|
20240508,171200,65110249,533,533,533,533,0
|
|
20240508,171100,65110249,533,533,533,533,0
|
|
20240508,171000,65110249,533,533,533,533,0
|
|
20240508,170900,65110249,533,533,533,533,0
|
|
20240508,170800,65110249,533,533,533,533,0
|
|
20240508,170700,65110249,533,533,533,533,458
|
|
20240508,170600,65110249,533,533,533,533,0
|
|
20240508,170500,65110249,533,533,533,533,0
|
|
20240508,170400,65110249,533,533,533,533,0
|
|
20240508,170300,65110249,533,533,533,533,0
|
|
20240508,170200,65110249,533,533,533,533,0
|
|
20240508,170100,65110249,533,533,533,533,0
|
|
20240508,170000,65110249,533,533,533,533,0
|
|
20240508,165900,65110249,533,533,533,533,0
|
|
20240508,165800,65110249,533,533,533,533,0
|
|
20240508,165700,65110249,533,533,533,533,0
|
|
20240508,165600,65110249,533,533,533,533,0
|
|
20240508,165500,65110249,533,533,533,533,0
|
|
20240508,165400,65110249,533,533,533,533,0
|
|
20240508,165300,65110249,533,533,533,533,0
|
|
20240508,165200,65110249,533,533,533,533,0
|
|
20240508,165100,65110249,533,533,533,533,0
|
|
20240508,165000,65110249,533,533,533,533,0
|
|
20240508,164900,65110249,533,533,533,533,0
|
|
20240508,164800,65110249,533,533,533,533,0
|
|
20240508,164700,65110249,533,533,533,533,0
|
|
20240508,164600,65110249,533,533,533,533,0
|
|
20240508,164500,65110249,533,533,533,533,0
|
|
20240508,164400,65110249,533,533,533,533,0
|
|
20240508,164300,65110249,533,533,533,533,0
|
|
20240508,164200,65110249,533,533,533,533,0
|
|
20240508,164100,65110249,533,533,533,533,0
|
|
20240508,164000,65110249,533,533,533,533,0
|
|
20240508,163900,65110249,533,533,533,533,0
|
|
20240508,163800,65110249,533,533,533,533,0
|
|
20240508,163700,65110249,533,533,533,533,458
|
|
20240508,163600,65110249,533,533,533,533,0
|
|
20240508,163500,65110249,533,533,533,533,0
|
|
20240508,163400,65110249,533,533,533,533,0
|
|
20240508,163300,65110249,533,533,533,533,0
|
|
20240508,163200,65110249,533,533,533,533,0
|
|
20240508,163100,65110249,533,533,533,533,0
|
|
20240508,163000,65110249,533,533,533,533,0
|
|
20240508,162900,65110249,533,533,533,533,0
|
|
20240508,162800,65110249,533,533,533,533,0
|
|
20240508,162700,65110249,533,533,533,533,0
|
|
20240508,162600,65110249,533,533,533,533,0
|
|
20240508,162500,65110249,533,533,533,533,0
|
|
20240508,162400,65110249,533,533,533,533,0
|
|
20240508,162300,65110249,533,533,533,533,0
|
|
20240508,162200,65110249,533,533,533,533,0
|
|
20240508,162100,65110249,533,533,533,533,0
|
|
20240508,162000,65110249,533,533,533,533,0
|
|
20240508,161900,65110249,533,533,533,533,0
|
|
20240508,161800,65110249,533,533,533,533,0
|
|
20240508,161700,65110249,533,533,533,533,0
|
|
20240508,161600,65110249,533,533,533,533,0
|
|
20240508,161500,65110249,533,533,533,533,0
|
|
20240508,161400,65110249,533,533,533,533,0
|
|
20240508,161300,65110249,533,533,533,533,0
|
|
20240508,161200,65110249,533,533,533,533,0
|
|
20240508,161100,65110249,533,533,533,533,0
|
|
20240508,161000,65110249,533,533,533,533,0
|
|
20240508,160900,65110249,533,533,533,533,0
|
|
20240508,160800,65110249,533,533,533,533,0
|
|
20240508,160700,65110249,533,533,533,533,458
|
|
20240508,160600,65110249,533,533,533,533,0
|
|
20240508,160500,65110249,533,533,533,533,0
|
|
20240508,160400,65110249,533,533,533,533,0
|
|
20240508,160300,65110249,533,533,533,533,0
|
|
20240508,160200,65110249,533,533,533,533,0
|
|
20240508,160100,65110249,533,533,533,533,0
|
|
20240508,160000,65110249,533,533,533,533,0
|
|
20240508,155900,65110249,533,533,533,533,0
|
|
20240508,155800,65110249,533,533,533,533,0
|
|
20240508,155700,65110249,533,533,533,533,0
|
|
20240508,155600,65110249,533,533,533,533,0
|
|
20240508,155500,65110249,533,533,533,533,0
|
|
20240508,155400,65110249,533,533,533,533,0
|
|
20240508,155300,65110249,533,533,533,533,0
|
|
20240508,155200,65110249,533,533,533,533,0
|
|
20240508,155100,65110249,533,533,533,533,0
|
|
20240508,155000,65110249,533,533,533,533,0
|
|
20240508,154900,65110249,533,533,533,533,0
|
|
20240508,154800,65110249,533,533,533,533,0
|
|
20240508,154700,65110249,533,533,533,533,0
|
|
20240508,154600,65110249,533,533,533,533,0
|
|
20240508,154500,65110249,533,533,533,533,0
|
|
20240508,154400,65110249,533,533,533,533,0
|
|
20240508,154300,65110249,533,533,533,533,0
|
|
20240508,154200,65110249,533,533,533,533,0
|
|
20240508,154100,65110249,533,533,533,533,0
|
|
20240508,154000,65110249,533,533,533,533,0
|
|
20240508,153900,65110249,533,533,533,533,0
|
|
20240508,153800,65110249,533,533,533,533,0
|
|
20240508,153700,65110249,533,533,533,533,458
|
|
20240508,153600,65110249,533,533,533,533,0
|
|
20240508,153500,65110249,533,533,533,533,0
|
|
20240508,153400,65110249,533,533,533,533,0
|
|
20240508,153300,65110249,533,533,533,533,0
|
|
20240508,153200,65110249,533,533,533,533,0
|
|
20240508,153100,65110249,533,533,533,533,0
|
|
20240508,153000,65110249,533,533,533,533,458
|
|
20240508,152900,64866135,533,533,533,533,0
|
|
20240508,152800,64866135,533,533,533,533,0
|
|
20240508,152700,64866135,533,533,533,533,0
|
|
20240508,152600,64866135,533,533,533,533,0
|
|
20240508,152500,64866135,533,533,533,533,0
|
|
20240508,152400,64866135,533,533,533,533,0
|
|
20240508,152300,64866135,533,533,533,533,0
|
|
20240508,152200,64866135,533,533,533,533,0
|
|
20240508,152100,64866135,533,533,533,533,0
|
|
20240508,152000,64866135,533,533,533,533,0
|
|
20240508,151900,64866135,533,533,533,533,1
|
|
20240508,151800,64865602,532,532,533,532,4
|
|
20240508,151700,64863473,531,531,531,531,0
|
|
20240508,151600,64863473,531,533,533,531,297
|
|
20240508,151500,64705182,533,533,533,533,276
|
|
20240508,151400,64558074,533,533,533,533,0
|
|
20240508,151300,64558074,533,533,533,533,0
|
|
20240508,151200,64558074,533,533,533,533,0
|
|
20240508,151100,64558074,533,533,533,533,10
|
|
20240508,151000,64552744,532,532,532,532,158
|
|
20240508,150900,64468688,532,532,532,532,43
|
|
20240508,150800,64445812,532,532,532,532,1
|
|
20240508,150700,64445280,533,532,533,532,2466
|
|
20240508,150600,63132848,532,532,532,532,0
|
|
20240508,150500,63132848,532,532,532,532,0
|
|
20240508,150400,63132848,532,532,532,532,0
|
|
20240508,150300,63132848,532,532,532,532,0
|
|
20240508,150200,63132848,532,532,532,532,0
|
|
20240508,150100,63132848,532,532,532,532,0
|
|
20240508,150000,63132848,532,532,532,532,0
|
|
20240508,145900,63132848,532,532,532,532,111
|
|
20240508,145800,63073796,532,532,532,532,619
|
|
20240508,145700,62744488,532,532,532,532,0
|
|
20240508,145600,62744488,532,532,532,532,10
|
|
20240508,145500,62739168,532,532,532,532,0
|
|
20240508,145400,62739168,532,532,532,532,0
|
|
20240508,145300,62739168,532,532,532,532,0
|
|
20240508,145200,62739168,532,532,532,532,0
|
|
20240508,145100,62739168,532,532,532,532,0
|
|
20240508,145000,62739168,532,532,532,532,0
|
|
20240508,144900,62739168,532,532,532,532,0
|
|
20240508,144800,62739168,532,532,532,532,0
|
|
20240508,144700,62739168,532,532,532,532,0
|
|
20240508,144600,62739168,532,532,532,532,0
|
|
20240508,144500,62739168,532,532,532,532,0
|
|
20240508,144400,62739168,532,532,532,532,0
|
|
20240508,144300,62739168,532,532,532,532,0
|
|
20240508,144200,62739168,532,532,532,532,0
|
|
20240508,144100,62739168,532,532,532,532,0
|
|
20240508,144000,62739168,532,532,532,532,0
|
|
20240508,143900,62739168,532,532,532,532,0
|
|
20240508,143800,62739168,532,532,532,532,0
|
|
20240508,143700,62739168,532,532,532,532,0
|
|
20240508,143600,62739168,532,532,532,532,0
|
|
20240508,143500,62739168,532,532,532,532,75
|
|
20240508,143400,62699268,532,532,532,532,0
|
|
20240508,143300,62699268,532,532,532,532,0
|
|
20240508,143200,62699268,532,532,532,532,0
|
|
20240508,143100,62699268,532,532,532,532,1
|
|
20240508,143000,62698736,531,531,531,531,0
|
|
20240508,142900,62698736,531,531,531,531,0
|
|
20240508,142800,62698736,531,531,531,531,0
|
|
20240508,142700,62698736,531,531,531,531,1
|
|
20240508,142600,62698205,532,532,532,532,500
|
|
20240508,142500,62432205,531,531,531,531,0
|
|
20240508,142400,62432205,531,531,531,531,0
|
|
20240508,142300,62432205,531,531,531,531,0
|
|
20240508,142200,62432205,531,531,531,531,0
|
|
20240508,142100,62432205,531,531,531,531,1
|
|
20240508,142000,62431674,531,531,531,531,0
|
|
20240508,141900,62431674,531,531,531,531,7
|
|
20240508,141800,62427957,532,532,532,532,0
|
|
20240508,141700,62427957,532,532,532,532,0
|
|
20240508,141600,62427957,532,532,532,532,5
|
|
20240508,141500,62425297,531,531,531,531,0
|
|
20240508,141400,62425297,531,531,531,531,0
|
|
20240508,141300,62425297,531,531,531,531,0
|
|
20240508,141200,62425297,531,531,531,531,2
|
|
20240508,141100,62424235,531,532,532,531,510
|
|
20240508,141000,62153415,531,531,531,531,1
|
|
20240508,140900,62152884,531,531,531,531,1
|
|
20240508,140800,62152353,530,530,530,530,0
|
|
20240508,140700,62152353,530,530,530,530,0
|
|
20240508,140600,62152353,530,530,530,530,0
|
|
20240508,140500,62152353,530,530,530,530,0
|
|
20240508,140400,62152353,530,530,530,530,394
|
|
20240508,140300,61943533,530,530,530,530,0
|
|
20240508,140200,61943533,530,530,530,530,0
|
|
20240508,140100,61943533,530,531,531,530,5000
|
|
20240508,140000,59293238,531,531,531,531,0
|
|
20240508,135900,59293238,531,531,531,531,200
|
|
20240508,135800,59187038,532,532,532,532,2253
|
|
20240508,135700,57988442,531,531,531,531,0
|
|
20240508,135600,57988442,531,531,531,531,0
|
|
20240508,135500,57988442,531,531,531,531,1355
|
|
20240508,135400,57268937,532,532,532,532,40
|
|
20240508,135300,57247657,532,532,532,532,600
|
|
20240508,135200,56928457,532,532,532,532,0
|
|
20240508,135100,56928457,532,532,532,532,0
|
|
20240508,135000,56928457,532,532,532,532,222
|
|
20240508,134900,56810353,531,531,531,531,300
|
|
20240508,134800,56651053,532,531,532,531,56
|
|
20240508,134700,56621262,531,531,531,531,0
|
|
20240508,134600,56621262,531,531,531,531,204
|
|
20240508,134500,56512938,530,530,530,530,0
|
|
20240508,134400,56512938,530,530,530,530,200
|
|
20240508,134300,56406938,530,530,530,530,0
|
|
20240508,134200,56406938,530,530,530,530,7
|
|
20240508,134100,56403228,530,530,530,530,0
|
|
20240508,134000,56403228,530,530,530,530,0
|
|
20240508,133900,56403228,530,530,530,530,300
|
|
20240508,133800,56244228,532,532,532,532,0
|
|
20240508,133700,56244228,532,532,532,532,1
|
|
20240508,133600,56243696,530,530,530,530,200
|
|
20240508,133500,56137696,530,530,530,530,0
|
|
20240508,133400,56137696,530,530,530,530,0
|
|
20240508,133300,56137696,530,530,530,530,1
|
|
20240508,133200,56137166,531,531,531,531,0
|
|
20240508,133100,56137166,531,531,531,531,0
|
|
20240508,133000,56137166,531,531,531,531,123
|
|
20240508,132900,56071853,531,531,531,531,377
|
|
20240508,132800,55871666,532,532,532,532,0
|
|
20240508,132700,55871666,532,532,532,532,0
|
|
20240508,132600,55871666,532,532,532,532,0
|
|
20240508,132500,55871666,532,532,532,532,0
|
|
20240508,132400,55871666,532,532,532,532,0
|
|
20240508,132300,55871666,532,532,532,532,90
|
|
20240508,132200,55823786,532,532,532,532,0
|
|
20240508,132100,55823786,532,532,532,532,0
|
|
20240508,132000,55823786,532,532,532,532,0
|
|
20240508,131900,55823786,532,532,532,532,0
|
|
20240508,131800,55823786,532,532,532,532,0
|
|
20240508,131700,55823786,532,532,532,532,0
|
|
20240508,131600,55823786,532,532,532,532,0
|
|
20240508,131500,55823786,532,532,532,532,510
|
|
20240508,131400,55552466,532,532,532,531,584
|
|
20240508,131300,55242092,532,532,532,532,320
|
|
20240508,131200,55071852,532,532,532,532,0
|
|
20240508,131100,55071852,532,532,532,532,1039
|
|
20240508,131000,54519104,533,533,533,533,0
|
|
20240508,130900,54519104,533,533,533,533,0
|
|
20240508,130800,54519104,533,533,533,533,1
|
|
20240508,130700,54518571,532,532,532,532,0
|
|
20240508,130600,54518571,532,532,532,532,0
|
|
20240508,130500,54518571,532,532,532,532,0
|
|
20240508,130400,54518571,532,532,532,532,0
|
|
20240508,130300,54518571,532,532,532,532,0
|
|
20240508,130200,54518571,532,532,532,532,2
|
|
20240508,130100,54517507,532,532,532,532,0
|
|
20240508,130000,54517507,532,532,532,532,222
|
|
20240508,125900,54399403,532,532,532,532,0
|
|
20240508,125800,54399403,532,532,532,532,3785
|
|
20240508,125700,52385783,532,532,532,532,0
|
|
20240508,125600,52385783,532,532,532,532,0
|
|
20240508,125500,52385783,532,532,532,532,0
|
|
20240508,125400,52385783,532,532,532,532,263
|
|
20240508,125300,52245867,532,532,532,532,0
|
|
20240508,125200,52245867,532,532,532,532,0
|
|
20240508,125100,52245867,532,532,532,532,0
|
|
20240508,125000,52245867,532,532,532,532,0
|
|
20240508,124900,52245867,532,532,532,532,0
|
|
20240508,124800,52245867,532,532,532,532,10
|
|
20240508,124700,52240547,532,532,532,532,0
|
|
20240508,124600,52240547,532,532,532,532,2
|
|
20240508,124500,52239483,532,532,532,532,0
|
|
20240508,124400,52239483,532,532,532,532,0
|
|
20240508,124300,52239483,532,532,532,532,0
|
|
20240508,124200,52239483,532,532,532,532,51
|
|
20240508,124100,52212351,533,533,533,533,50
|
|
20240508,124000,52185701,532,532,532,532,0
|
|
20240508,123900,52185701,532,532,532,532,1
|
|
20240508,123800,52185169,531,531,531,531,1
|
|
20240508,123700,52184638,532,532,532,532,1
|
|
20240508,123600,52184106,533,533,533,533,0
|
|
20240508,123500,52184106,533,533,533,533,0
|
|
20240508,123400,52184106,533,533,533,533,0
|
|
20240508,123300,52184106,533,533,533,533,0
|
|
20240508,123200,52184106,533,533,533,533,0
|
|
20240508,123100,52184106,533,533,533,533,0
|
|
20240508,123000,52184106,533,533,533,533,0
|
|
20240508,122900,52184106,533,533,533,533,0
|
|
20240508,122800,52184106,533,533,533,533,0
|
|
20240508,122700,52184106,533,533,533,533,0
|
|
20240508,122600,52184106,533,533,533,533,0
|
|
20240508,122500,52184106,533,533,533,533,50
|
|
20240508,122400,52157456,530,530,530,530,5
|
|
20240508,122300,52154806,530,530,530,530,1
|
|
20240508,122200,52154276,533,532,533,532,3201
|
|
20240508,122100,50450259,532,532,532,532,600
|
|
20240508,122000,50131059,532,532,532,532,458
|
|
20240508,121900,49887403,532,532,532,532,0
|
|
20240508,121800,49887403,532,532,532,532,0
|
|
20240508,121700,49887403,532,532,532,532,0
|
|
20240508,121600,49887403,532,532,532,532,0
|
|
20240508,121500,49887403,532,532,532,532,0
|
|
20240508,121400,49887403,532,532,532,532,0
|
|
20240508,121300,49887403,532,531,532,531,15
|
|
20240508,121200,49879424,531,531,531,531,0
|
|
20240508,121100,49879424,531,531,531,531,228
|
|
20240508,121000,49758356,530,530,530,530,0
|
|
20240508,120900,49758356,530,530,530,530,0
|
|
20240508,120800,49758356,530,530,530,528,101
|
|
20240508,120700,49704828,531,531,531,531,0
|
|
20240508,120600,49704828,531,531,531,531,0
|
|
20240508,120500,49704828,531,531,531,531,0
|
|
20240508,120400,49704828,531,531,531,531,30
|
|
20240508,120300,49688898,531,527,531,527,8
|
|
20240508,120200,49684654,531,531,531,531,0
|
|
20240508,120100,49684654,531,531,531,531,0
|
|
20240508,120000,49684654,531,531,531,531,20
|
|
20240508,115900,49674034,531,531,531,531,0
|
|
20240508,115800,49674034,531,531,531,531,0
|
|
20240508,115700,49674034,531,531,531,531,0
|
|
20240508,115600,49674034,531,531,531,531,0
|
|
20240508,115500,49674034,531,531,531,531,0
|
|
20240508,115400,49674034,531,531,531,531,0
|
|
20240508,115300,49674034,531,531,531,531,0
|
|
20240508,115200,49674034,531,531,531,531,0
|
|
20240508,115100,49674034,531,531,531,531,0
|
|
20240508,115000,49674034,531,526,531,526,7744
|
|
20240508,114900,45600640,526,526,526,526,0
|
|
20240508,114800,45600640,526,526,526,526,0
|
|
20240508,114700,45600640,526,526,526,526,376
|
|
20240508,114600,45402864,526,526,526,526,384
|
|
20240508,114500,45200880,526,530,530,526,9697
|
|
20240508,114400,40098940,532,532,532,532,0
|
|
20240508,114300,40098940,532,531,532,531,60
|
|
20240508,114200,40067072,530,530,530,530,1
|
|
20240508,114100,40066542,531,531,531,531,0
|
|
20240508,114000,40066542,531,531,531,531,4
|
|
20240508,113900,40064418,532,532,532,532,0
|
|
20240508,113800,40064418,532,532,532,532,0
|
|
20240508,113700,40064418,532,532,532,532,0
|
|
20240508,113600,40064418,532,532,532,532,0
|
|
20240508,113500,40064418,532,532,532,532,0
|
|
20240508,113400,40064418,532,532,532,532,3710
|
|
20240508,113300,38090698,533,533,533,533,1
|
|
20240508,113200,38090165,533,533,533,533,0
|
|
20240508,113100,38090165,533,533,533,533,35
|
|
20240508,113000,38071510,533,533,533,533,0
|
|
20240508,112900,38071510,533,533,533,533,0
|
|
20240508,112800,38071510,533,533,533,533,2000
|
|
20240508,112700,37005510,532,532,532,532,0
|
|
20240508,112600,37005510,532,532,532,532,0
|
|
20240508,112500,37005510,532,532,532,532,0
|
|
20240508,112400,37005510,532,532,532,532,50
|
|
20240508,112300,36978910,532,532,532,532,0
|
|
20240508,112200,36978910,532,532,532,532,120
|
|
20240508,112100,36915070,533,533,533,533,600
|
|
20240508,112000,36595270,533,533,533,533,0
|
|
20240508,111900,36595270,533,533,533,533,0
|
|
20240508,111800,36595270,533,533,533,533,0
|
|
20240508,111700,36595270,533,533,533,533,0
|
|
20240508,111600,36595270,533,533,533,533,0
|
|
20240508,111500,36595270,533,533,533,533,1
|
|
20240508,111400,36594737,533,533,533,533,0
|
|
20240508,111300,36594737,533,533,533,533,0
|
|
20240508,111200,36594737,533,533,533,533,0
|
|
20240508,111100,36594737,533,532,533,532,1111
|
|
20240508,111000,36002685,532,532,532,532,0
|
|
20240508,110900,36002685,532,532,532,532,0
|
|
20240508,110800,36002685,532,532,532,532,120
|
|
20240508,110700,35938845,532,532,532,532,0
|
|
20240508,110600,35938845,532,531,532,531,2249
|
|
20240508,110500,34742720,531,531,531,531,0
|
|
20240508,110400,34742720,531,531,531,531,0
|
|
20240508,110300,34742720,531,531,531,531,2000
|
|
20240508,110200,33680720,531,531,531,531,1000
|
|
20240508,110100,33149720,530,530,530,530,0
|
|
20240508,110000,33149720,530,530,530,530,1
|
|
20240508,105900,33149190,530,530,530,530,493
|
|
20240508,105800,32887900,530,530,530,530,1197
|
|
20240508,105700,32253490,530,530,530,530,0
|
|
20240508,105600,32253490,530,530,530,530,0
|
|
20240508,105500,32253490,530,530,530,530,0
|
|
20240508,105400,32253490,530,530,530,530,10
|
|
20240508,105300,32248190,530,530,530,530,0
|
|
20240508,105200,32248190,530,530,530,530,0
|
|
20240508,105100,32248190,530,529,530,529,6
|
|
20240508,105000,32245015,530,530,530,530,0
|
|
20240508,104900,32245015,530,530,530,530,0
|
|
20240508,104800,32245015,530,530,530,530,0
|
|
20240508,104700,32245015,530,527,530,527,11
|
|
20240508,104600,32239188,530,530,530,530,0
|
|
20240508,104500,32239188,530,530,530,530,0
|
|
20240508,104400,32239188,530,530,530,530,0
|
|
20240508,104300,32239188,530,530,530,530,1
|
|
20240508,104200,32238658,528,528,528,528,0
|
|
20240508,104100,32238658,528,528,528,528,0
|
|
20240508,104000,32238658,528,528,528,528,0
|
|
20240508,103900,32238658,528,528,528,528,10
|
|
20240508,103800,32233378,528,528,528,528,0
|
|
20240508,103700,32233378,528,528,528,528,0
|
|
20240508,103600,32233378,528,528,528,528,0
|
|
20240508,103500,32233378,528,528,528,528,0
|
|
20240508,103400,32233378,528,528,528,528,35
|
|
20240508,103300,32214898,528,528,528,528,1
|
|
20240508,103200,32214370,530,530,530,530,0
|
|
20240508,103100,32214370,530,530,530,530,623
|
|
20240508,103000,31884180,530,529,530,529,4377
|
|
20240508,102900,29566224,526,526,526,526,1
|
|
20240508,102800,29565698,526,526,526,526,0
|
|
20240508,102700,29565698,526,526,526,526,0
|
|
20240508,102600,29565698,526,526,526,526,0
|
|
20240508,102500,29565698,526,526,526,526,0
|
|
20240508,102400,29565698,526,526,526,526,32
|
|
20240508,102300,29548866,526,526,526,526,0
|
|
20240508,102200,29548866,526,526,526,526,1
|
|
20240508,102100,29548340,526,526,526,526,0
|
|
20240508,102000,29548340,526,526,526,526,0
|
|
20240508,101900,29548340,526,526,526,526,1
|
|
20240508,101800,29547814,529,529,529,529,30
|
|
20240508,101700,29531944,528,528,528,528,0
|
|
20240508,101600,29531944,528,528,528,528,27
|
|
20240508,101500,29517688,529,529,529,529,0
|
|
20240508,101400,29517688,529,527,529,527,10
|
|
20240508,101300,29512416,527,527,527,527,500
|
|
20240508,101200,29248916,527,527,527,527,302
|
|
20240508,101100,29089762,527,527,527,527,0
|
|
20240508,101000,29089762,527,527,527,527,0
|
|
20240508,100900,29089762,527,527,527,527,10
|
|
20240508,100800,29084492,527,527,527,527,0
|
|
20240508,100700,29084492,527,527,527,527,0
|
|
20240508,100600,29084492,527,527,527,527,0
|
|
20240508,100500,29084492,527,527,527,527,0
|
|
20240508,100400,29084492,527,527,527,527,0
|
|
20240508,100300,29084492,527,527,527,527,0
|
|
20240508,100200,29084492,527,527,527,527,0
|
|
20240508,100100,29084492,527,527,527,527,3500
|
|
20240508,100000,27239992,527,527,527,527,0
|
|
20240508,095900,27239992,527,527,527,527,0
|
|
20240508,095800,27239992,527,527,527,527,0
|
|
20240508,095700,27239992,527,527,527,527,0
|
|
20240508,095600,27239992,527,527,527,527,0
|
|
20240508,095500,27239992,527,527,527,527,0
|
|
20240508,095400,27239992,527,527,527,527,0
|
|
20240508,095300,27239992,527,527,527,527,1
|
|
20240508,095200,27239465,527,527,527,527,0
|
|
20240508,095100,27239465,527,527,527,527,0
|
|
20240508,095000,27239465,527,527,527,527,0
|
|
20240508,094900,27239465,527,527,527,527,0
|
|
20240508,094800,27239465,527,527,527,527,0
|
|
20240508,094700,27239465,527,527,527,527,0
|
|
20240508,094600,27239465,527,527,527,527,10
|
|
20240508,094500,27234195,527,527,527,527,32
|
|
20240508,094400,27217331,527,527,527,527,0
|
|
20240508,094300,27217331,527,527,527,527,0
|
|
20240508,094200,27217331,527,527,527,527,0
|
|
20240508,094100,27217331,527,527,527,527,0
|
|
20240508,094000,27217331,527,527,527,527,20
|
|
20240508,093900,27206791,525,525,525,525,0
|
|
20240508,093800,27206791,525,525,525,525,30
|
|
20240508,093700,27191041,527,527,527,527,1
|
|
20240508,093600,27190514,522,525,525,522,30000
|
|
20240508,093500,11509128,525,526,526,525,10000
|
|
20240508,093400,6257775,525,525,525,525,0
|
|
20240508,093300,6257775,525,527,527,525,2100
|
|
20240508,093200,5154262,527,529,531,527,1122
|
|
20240508,093100,4562772,531,531,531,531,0
|
|
20240508,093000,4562772,531,531,531,531,0
|
|
20240508,092900,4562772,531,531,531,531,0
|
|
20240508,092800,4562772,531,531,531,531,3
|
|
20240508,092700,4561179,529,529,529,529,18
|
|
20240508,092600,4551657,531,531,531,531,6
|
|
20240508,092500,4548471,529,529,529,529,1
|
|
20240508,092400,4547942,530,530,530,530,0
|
|
20240508,092300,4547942,530,530,530,530,0
|
|
20240508,092200,4547942,530,530,530,530,245
|
|
20240508,092100,4418092,530,530,531,530,405
|
|
20240508,092000,4203437,530,530,530,530,0
|
|
20240508,091900,4203437,530,530,530,530,70
|
|
20240508,091800,4166337,530,529,530,529,310
|
|
20240508,091700,4002337,530,530,530,530,10
|
|
20240508,091600,3997037,530,530,530,530,100
|
|
20240508,091500,3944037,530,530,530,530,0
|
|
20240508,091400,3944037,530,530,530,530,0
|
|
20240508,091300,3944037,530,530,530,530,70
|
|
20240508,091200,3906937,530,530,530,530,3
|
|
20240508,091100,3905347,530,531,531,530,158
|
|
20240508,091000,3821549,530,530,530,530,0
|
|
20240508,090900,3821549,530,530,530,530,1
|
|
20240508,090800,3821019,530,530,530,530,0
|
|
20240508,090700,3821019,530,530,530,530,0
|
|
20240508,090600,3821019,530,530,531,530,1436
|
|
20240508,090500,3059339,530,529,530,529,608
|
|
20240508,090400,2737149,528,528,528,528,17
|
|
20240508,090300,2728173,528,528,528,528,311
|
|
20240508,090200,2563965,528,528,528,528,0
|
|
20240508,090100,2563965,528,524,528,524,236
|
|
20240508,090000,2440027,524,525,525,524,4652
|