580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183700,43711477,530,530,530,530,2082
|
|
20240510,183600,43711477,530,530,530,530,0
|
|
20240510,183500,43711477,530,530,530,530,0
|
|
20240510,183400,43711477,530,530,530,530,0
|
|
20240510,183300,43711477,530,530,530,530,0
|
|
20240510,183200,43711477,530,530,530,530,0
|
|
20240510,183100,43711477,530,530,530,530,0
|
|
20240510,183000,43711477,530,530,530,530,0
|
|
20240510,182900,43711477,530,530,530,530,0
|
|
20240510,182800,43711477,530,530,530,530,0
|
|
20240510,182700,43711477,530,530,530,530,0
|
|
20240510,182600,43711477,530,530,530,530,0
|
|
20240510,182500,43711477,530,530,530,530,0
|
|
20240510,182400,43711477,530,530,530,530,0
|
|
20240510,182300,43711477,530,530,530,530,0
|
|
20240510,182200,43711477,530,530,530,530,0
|
|
20240510,182100,43711477,530,530,530,530,0
|
|
20240510,182000,43711477,530,530,530,530,0
|
|
20240510,181900,43711477,530,530,530,530,0
|
|
20240510,181800,43711477,530,530,530,530,0
|
|
20240510,181700,43711477,530,530,530,530,0
|
|
20240510,181600,43711477,530,530,530,530,0
|
|
20240510,181500,43711477,530,530,530,530,0
|
|
20240510,181400,43711477,530,530,530,530,0
|
|
20240510,181300,43711477,530,530,530,530,0
|
|
20240510,181200,43711477,530,530,530,530,0
|
|
20240510,181100,43711477,530,530,530,530,0
|
|
20240510,181000,43711477,530,530,530,530,0
|
|
20240510,180900,43711477,530,530,530,530,0
|
|
20240510,180800,43711477,530,530,530,530,0
|
|
20240510,180700,43711477,530,530,530,530,2082
|
|
20240510,180600,43711477,530,530,530,530,0
|
|
20240510,180500,43711477,530,530,530,530,0
|
|
20240510,180400,43711477,530,530,530,530,0
|
|
20240510,180300,43711477,530,530,530,530,0
|
|
20240510,180200,43711477,530,530,530,530,0
|
|
20240510,180100,43711477,530,530,530,530,0
|
|
20240510,180000,43711477,530,530,530,530,0
|
|
20240510,175900,43711477,530,530,530,530,0
|
|
20240510,175800,43711477,530,530,530,530,0
|
|
20240510,175700,43711477,530,530,530,530,0
|
|
20240510,175600,43711477,530,530,530,530,0
|
|
20240510,175500,43711477,530,530,530,530,0
|
|
20240510,175400,43711477,530,530,530,530,0
|
|
20240510,175300,43711477,530,530,530,530,0
|
|
20240510,175200,43711477,530,530,530,530,0
|
|
20240510,175100,43711477,530,530,530,530,0
|
|
20240510,175000,43711477,530,530,530,530,0
|
|
20240510,174900,43711477,530,530,530,530,0
|
|
20240510,174800,43711477,530,530,530,530,0
|
|
20240510,174700,43711477,530,530,530,530,0
|
|
20240510,174600,43711477,530,530,530,530,0
|
|
20240510,174500,43711477,530,530,530,530,0
|
|
20240510,174400,43711477,530,530,530,530,0
|
|
20240510,174300,43711477,530,530,530,530,0
|
|
20240510,174200,43711477,530,530,530,530,0
|
|
20240510,174100,43711477,530,530,530,530,0
|
|
20240510,174000,43711477,530,530,530,530,0
|
|
20240510,173900,43711477,530,530,530,530,0
|
|
20240510,173800,43711477,530,530,530,530,0
|
|
20240510,173700,43711477,530,530,530,530,2082
|
|
20240510,173600,43711477,530,530,530,530,0
|
|
20240510,173500,43711477,530,530,530,530,0
|
|
20240510,173400,43711477,530,530,530,530,0
|
|
20240510,173300,43711477,530,530,530,530,0
|
|
20240510,173200,43711477,530,530,530,530,0
|
|
20240510,173100,43711477,530,530,530,530,0
|
|
20240510,173000,43711477,530,530,530,530,0
|
|
20240510,172900,43711477,530,530,530,530,0
|
|
20240510,172800,43711477,530,530,530,530,0
|
|
20240510,172700,43711477,530,530,530,530,0
|
|
20240510,172600,43711477,530,530,530,530,0
|
|
20240510,172500,43711477,530,530,530,530,0
|
|
20240510,172400,43711477,530,530,530,530,0
|
|
20240510,172300,43711477,530,530,530,530,0
|
|
20240510,172200,43711477,530,530,530,530,0
|
|
20240510,172100,43711477,530,530,530,530,0
|
|
20240510,172000,43711477,530,530,530,530,0
|
|
20240510,171900,43711477,530,530,530,530,0
|
|
20240510,171800,43711477,530,530,530,530,0
|
|
20240510,171700,43711477,530,530,530,530,0
|
|
20240510,171600,43711477,530,530,530,530,0
|
|
20240510,171500,43711477,530,530,530,530,0
|
|
20240510,171400,43711477,530,530,530,530,0
|
|
20240510,171300,43711477,530,530,530,530,0
|
|
20240510,171200,43711477,530,530,530,530,0
|
|
20240510,171100,43711477,530,530,530,530,0
|
|
20240510,171000,43711477,530,530,530,530,0
|
|
20240510,170900,43711477,530,530,530,530,0
|
|
20240510,170800,43711477,530,530,530,530,0
|
|
20240510,170700,43711477,530,530,530,530,2082
|
|
20240510,170600,43711477,530,530,530,530,0
|
|
20240510,170500,43711477,530,530,530,530,0
|
|
20240510,170400,43711477,530,530,530,530,0
|
|
20240510,170300,43711477,530,530,530,530,0
|
|
20240510,170200,43711477,530,530,530,530,0
|
|
20240510,170100,43711477,530,530,530,530,0
|
|
20240510,170000,43711477,530,530,530,530,0
|
|
20240510,165900,43711477,530,530,530,530,0
|
|
20240510,165800,43711477,530,530,530,530,0
|
|
20240510,165700,43711477,530,530,530,530,0
|
|
20240510,165600,43711477,530,530,530,530,0
|
|
20240510,165500,43711477,530,530,530,530,0
|
|
20240510,165400,43711477,530,530,530,530,0
|
|
20240510,165300,43711477,530,530,530,530,0
|
|
20240510,165200,43711477,530,530,530,530,0
|
|
20240510,165100,43711477,530,530,530,530,0
|
|
20240510,165000,43711477,530,530,530,530,0
|
|
20240510,164900,43711477,530,530,530,530,0
|
|
20240510,164800,43711477,530,530,530,530,0
|
|
20240510,164700,43711477,530,530,530,530,0
|
|
20240510,164600,43711477,530,530,530,530,0
|
|
20240510,164500,43711477,530,530,530,530,0
|
|
20240510,164400,43711477,530,530,530,530,0
|
|
20240510,164300,43711477,530,530,530,530,0
|
|
20240510,164200,43711477,530,530,530,530,0
|
|
20240510,164100,43711477,530,530,530,530,0
|
|
20240510,164000,43711477,530,530,530,530,0
|
|
20240510,163900,43711477,530,530,530,530,0
|
|
20240510,163800,43711477,530,530,530,530,0
|
|
20240510,163700,43711477,530,530,530,530,2082
|
|
20240510,163600,43711477,530,530,530,530,0
|
|
20240510,163500,43711477,530,530,530,530,0
|
|
20240510,163400,43711477,530,530,530,530,0
|
|
20240510,163300,43711477,530,530,530,530,0
|
|
20240510,163200,43711477,530,530,530,530,0
|
|
20240510,163100,43711477,530,530,530,530,0
|
|
20240510,163000,43711477,530,530,530,530,0
|
|
20240510,162900,43711477,530,530,530,530,0
|
|
20240510,162800,43711477,530,530,530,530,0
|
|
20240510,162700,43711477,530,530,530,530,0
|
|
20240510,162600,43711477,530,530,530,530,0
|
|
20240510,162500,43711477,530,530,530,530,0
|
|
20240510,162400,43711477,530,530,530,530,0
|
|
20240510,162300,43711477,530,530,530,530,0
|
|
20240510,162200,43711477,530,530,530,530,0
|
|
20240510,162100,43711477,530,530,530,530,0
|
|
20240510,162000,43711477,530,530,530,530,0
|
|
20240510,161900,43711477,530,530,530,530,0
|
|
20240510,161800,43711477,530,530,530,530,0
|
|
20240510,161700,43711477,530,530,530,530,0
|
|
20240510,161600,43711477,530,530,530,530,0
|
|
20240510,161500,43711477,530,530,530,530,0
|
|
20240510,161400,43711477,530,530,530,530,0
|
|
20240510,161300,43711477,530,530,530,530,0
|
|
20240510,161200,43711477,530,530,530,530,0
|
|
20240510,161100,43711477,530,530,530,530,0
|
|
20240510,161000,43711477,530,530,530,530,0
|
|
20240510,160900,43711477,530,530,530,530,0
|
|
20240510,160800,43711477,530,530,530,530,0
|
|
20240510,160700,43711477,530,530,530,530,2082
|
|
20240510,160600,43711477,530,530,530,530,0
|
|
20240510,160500,43711477,530,530,530,530,0
|
|
20240510,160400,43711477,530,530,530,530,0
|
|
20240510,160300,43711477,530,530,530,530,0
|
|
20240510,160200,43711477,530,530,530,530,0
|
|
20240510,160100,43711477,530,530,530,530,0
|
|
20240510,160000,43711477,530,530,530,530,0
|
|
20240510,155900,43711477,530,530,530,530,0
|
|
20240510,155800,43711477,530,530,530,530,0
|
|
20240510,155700,43711477,530,530,530,530,0
|
|
20240510,155600,43711477,530,530,530,530,0
|
|
20240510,155500,43711477,530,530,530,530,0
|
|
20240510,155400,43711477,530,530,530,530,0
|
|
20240510,155300,43711477,530,530,530,530,0
|
|
20240510,155200,43711477,530,530,530,530,0
|
|
20240510,155100,43711477,530,530,530,530,0
|
|
20240510,155000,43711477,530,530,530,530,0
|
|
20240510,154900,43711477,530,530,530,530,0
|
|
20240510,154800,43711477,530,530,530,530,0
|
|
20240510,154700,43711477,530,530,530,530,0
|
|
20240510,154600,43711477,530,530,530,530,0
|
|
20240510,154500,43711477,530,530,530,530,0
|
|
20240510,154400,43711477,530,530,530,530,0
|
|
20240510,154300,43711477,530,530,530,530,0
|
|
20240510,154200,43711477,530,530,530,530,0
|
|
20240510,154100,43711477,530,530,530,530,0
|
|
20240510,154000,43711477,530,530,530,530,0
|
|
20240510,153900,43711477,530,530,530,530,0
|
|
20240510,153800,43711477,530,530,530,530,0
|
|
20240510,153700,43711477,530,530,530,530,2082
|
|
20240510,153600,43711477,530,530,530,530,0
|
|
20240510,153500,43711477,530,530,530,530,0
|
|
20240510,153400,43711477,530,530,530,530,0
|
|
20240510,153300,43711477,530,530,530,530,0
|
|
20240510,153200,43711477,530,530,530,530,0
|
|
20240510,153100,43711477,530,530,530,530,0
|
|
20240510,153000,43711477,530,530,530,530,2082
|
|
20240510,152900,42608017,531,531,531,531,0
|
|
20240510,152800,42608017,531,531,531,531,0
|
|
20240510,152700,42608017,531,531,531,531,0
|
|
20240510,152600,42608017,531,531,531,531,0
|
|
20240510,152500,42608017,531,531,531,531,0
|
|
20240510,152400,42608017,531,531,531,531,0
|
|
20240510,152300,42608017,531,531,531,531,0
|
|
20240510,152200,42608017,531,531,531,531,0
|
|
20240510,152100,42608017,531,531,531,531,0
|
|
20240510,152000,42608017,531,531,531,531,0
|
|
20240510,151900,42608017,531,530,531,530,139
|
|
20240510,151800,42534327,531,530,531,530,150
|
|
20240510,151700,42454817,530,530,530,530,200
|
|
20240510,151600,42348817,530,530,530,530,126
|
|
20240510,151500,42282037,531,531,531,531,0
|
|
20240510,151400,42282037,531,531,531,531,1
|
|
20240510,151300,42281506,530,530,530,530,0
|
|
20240510,151200,42281506,530,530,530,530,0
|
|
20240510,151100,42281506,530,530,530,530,0
|
|
20240510,151000,42281506,530,530,530,530,288
|
|
20240510,150900,42128866,531,531,531,531,20
|
|
20240510,150800,42118246,530,530,530,530,1023
|
|
20240510,150700,41576056,530,530,530,530,0
|
|
20240510,150600,41576056,530,530,530,530,0
|
|
20240510,150500,41576056,530,530,530,530,0
|
|
20240510,150400,41576056,530,530,530,530,400
|
|
20240510,150300,41364056,530,530,530,530,0
|
|
20240510,150200,41364056,530,530,530,530,0
|
|
20240510,150100,41364056,530,530,530,530,0
|
|
20240510,150000,41364056,530,530,530,530,0
|
|
20240510,145900,41364056,530,530,530,530,0
|
|
20240510,145800,41364056,530,530,530,530,0
|
|
20240510,145700,41364056,530,530,530,530,0
|
|
20240510,145600,41364056,530,530,530,530,0
|
|
20240510,145500,41364056,530,530,530,530,1426
|
|
20240510,145400,40608276,530,530,530,530,0
|
|
20240510,145300,40608276,530,530,530,530,0
|
|
20240510,145200,40608276,530,530,530,530,0
|
|
20240510,145100,40608276,530,530,530,530,0
|
|
20240510,145000,40608276,530,530,530,530,0
|
|
20240510,144900,40608276,530,530,530,530,2000
|
|
20240510,144800,39548276,530,530,530,530,0
|
|
20240510,144700,39548276,530,530,530,530,0
|
|
20240510,144600,39548276,530,530,530,530,0
|
|
20240510,144500,39548276,530,530,530,530,24
|
|
20240510,144400,39535556,530,530,530,530,0
|
|
20240510,144300,39535556,530,530,530,530,0
|
|
20240510,144200,39535556,530,530,530,530,0
|
|
20240510,144100,39535556,530,530,530,530,0
|
|
20240510,144000,39535556,530,530,530,530,0
|
|
20240510,143900,39535556,530,530,530,530,7
|
|
20240510,143800,39531846,530,530,530,530,93
|
|
20240510,143700,39482556,531,531,531,531,4
|
|
20240510,143600,39480432,531,531,531,531,40
|
|
20240510,143500,39459192,531,531,531,531,10
|
|
20240510,143400,39453882,531,531,531,531,0
|
|
20240510,143300,39453882,531,531,531,531,0
|
|
20240510,143200,39453882,531,531,531,531,1
|
|
20240510,143100,39453351,531,531,531,531,0
|
|
20240510,143000,39453351,531,531,531,531,0
|
|
20240510,142900,39453351,531,531,531,531,0
|
|
20240510,142800,39453351,531,531,531,531,0
|
|
20240510,142700,39453351,531,531,531,531,0
|
|
20240510,142600,39453351,531,531,531,531,0
|
|
20240510,142500,39453351,531,531,531,531,1
|
|
20240510,142400,39452820,531,531,531,531,0
|
|
20240510,142300,39452820,531,531,531,531,0
|
|
20240510,142200,39452820,531,531,531,531,0
|
|
20240510,142100,39452820,531,531,531,531,1
|
|
20240510,142000,39452289,531,531,531,531,0
|
|
20240510,141900,39452289,531,531,531,531,0
|
|
20240510,141800,39452289,531,531,531,531,0
|
|
20240510,141700,39452289,531,531,531,531,0
|
|
20240510,141600,39452289,531,531,531,531,0
|
|
20240510,141500,39452289,531,531,531,531,0
|
|
20240510,141400,39452289,531,531,531,531,0
|
|
20240510,141300,39452289,531,531,531,531,0
|
|
20240510,141200,39452289,531,531,531,531,0
|
|
20240510,141100,39452289,531,531,531,531,0
|
|
20240510,141000,39452289,531,531,531,531,1
|
|
20240510,140900,39451758,531,531,531,531,0
|
|
20240510,140800,39451758,531,531,531,531,0
|
|
20240510,140700,39451758,531,531,531,531,0
|
|
20240510,140600,39451758,531,531,531,531,0
|
|
20240510,140500,39451758,531,531,531,531,0
|
|
20240510,140400,39451758,531,531,531,531,0
|
|
20240510,140300,39451758,531,531,531,531,0
|
|
20240510,140200,39451758,531,531,531,531,0
|
|
20240510,140100,39451758,531,531,531,531,0
|
|
20240510,140000,39451758,531,531,531,531,0
|
|
20240510,135900,39451758,531,531,531,531,0
|
|
20240510,135800,39451758,531,531,531,531,0
|
|
20240510,135700,39451758,531,531,531,531,0
|
|
20240510,135600,39451758,531,531,531,531,0
|
|
20240510,135500,39451758,531,531,531,531,0
|
|
20240510,135400,39451758,531,531,531,531,0
|
|
20240510,135300,39451758,531,531,531,531,0
|
|
20240510,135200,39451758,531,531,531,531,0
|
|
20240510,135100,39451758,531,531,531,531,0
|
|
20240510,135000,39451758,531,531,531,531,0
|
|
20240510,134900,39451758,531,531,531,531,0
|
|
20240510,134800,39451758,531,531,531,531,0
|
|
20240510,134700,39451758,531,531,531,531,0
|
|
20240510,134600,39451758,531,531,531,531,0
|
|
20240510,134500,39451758,531,531,531,531,0
|
|
20240510,134400,39451758,531,531,531,531,0
|
|
20240510,134300,39451758,531,531,531,531,0
|
|
20240510,134200,39451758,531,531,531,531,0
|
|
20240510,134100,39451758,531,531,531,531,0
|
|
20240510,134000,39451758,531,531,531,531,0
|
|
20240510,133900,39451758,531,531,531,531,0
|
|
20240510,133800,39451758,531,531,531,531,0
|
|
20240510,133700,39451758,531,531,531,531,0
|
|
20240510,133600,39451758,531,531,531,531,13
|
|
20240510,133500,39444855,531,531,531,531,44
|
|
20240510,133400,39421491,531,529,531,529,120
|
|
20240510,133300,39357991,529,529,529,529,0
|
|
20240510,133200,39357991,529,528,529,528,2516
|
|
20240510,133100,38027453,528,528,528,528,2
|
|
20240510,133000,38026397,528,528,528,528,0
|
|
20240510,132900,38026397,528,528,528,528,0
|
|
20240510,132800,38026397,528,528,528,528,0
|
|
20240510,132700,38026397,528,528,528,528,0
|
|
20240510,132600,38026397,528,528,528,528,0
|
|
20240510,132500,38026397,528,528,528,528,0
|
|
20240510,132400,38026397,528,528,528,528,1
|
|
20240510,132300,38025869,527,527,527,527,0
|
|
20240510,132200,38025869,527,527,527,527,0
|
|
20240510,132100,38025869,527,528,528,527,153
|
|
20240510,132000,37945188,527,527,527,527,0
|
|
20240510,131900,37945188,527,527,527,527,312
|
|
20240510,131800,37780764,528,528,528,528,0
|
|
20240510,131700,37780764,528,528,528,528,0
|
|
20240510,131600,37780764,528,528,528,528,0
|
|
20240510,131500,37780764,528,528,528,528,0
|
|
20240510,131400,37780764,528,528,528,528,0
|
|
20240510,131300,37780764,528,528,528,528,6
|
|
20240510,131200,37777596,528,528,528,528,0
|
|
20240510,131100,37777596,528,528,528,528,5
|
|
20240510,131000,37774956,527,527,527,527,0
|
|
20240510,130900,37774956,527,527,527,527,3229
|
|
20240510,130800,36073273,529,529,529,529,0
|
|
20240510,130700,36073273,529,529,529,529,0
|
|
20240510,130600,36073273,529,529,529,529,0
|
|
20240510,130500,36073273,529,529,529,529,0
|
|
20240510,130400,36073273,529,529,529,529,0
|
|
20240510,130300,36073273,529,528,529,528,60
|
|
20240510,130200,36041590,528,528,528,528,100
|
|
20240510,130100,35988790,528,528,528,528,1
|
|
20240510,130000,35988262,527,527,527,527,0
|
|
20240510,125900,35988262,527,527,527,527,0
|
|
20240510,125800,35988262,527,527,527,527,0
|
|
20240510,125700,35988262,527,527,527,527,1
|
|
20240510,125600,35987735,527,528,528,527,104
|
|
20240510,125500,35932926,528,528,528,528,3
|
|
20240510,125400,35931342,528,528,528,528,0
|
|
20240510,125300,35931342,528,528,528,528,0
|
|
20240510,125200,35931342,528,528,528,528,0
|
|
20240510,125100,35931342,528,528,528,528,14
|
|
20240510,125000,35923950,528,528,528,528,0
|
|
20240510,124900,35923950,528,528,528,528,0
|
|
20240510,124800,35923950,528,528,528,528,0
|
|
20240510,124700,35923950,528,528,528,528,0
|
|
20240510,124600,35923950,528,527,528,527,163
|
|
20240510,124500,35837989,527,527,527,527,30
|
|
20240510,124400,35822179,527,526,527,526,202
|
|
20240510,124300,35715824,526,525,526,525,64
|
|
20240510,124200,35682220,525,525,525,525,0
|
|
20240510,124100,35682220,525,525,525,525,0
|
|
20240510,124000,35682220,525,525,525,525,0
|
|
20240510,123900,35682220,525,525,525,525,0
|
|
20240510,123800,35682220,525,525,525,525,0
|
|
20240510,123700,35682220,525,525,525,525,0
|
|
20240510,123600,35682220,525,525,525,525,0
|
|
20240510,123500,35682220,525,527,527,524,8477
|
|
20240510,123400,31229128,528,528,528,528,0
|
|
20240510,123300,31229128,528,528,528,528,103
|
|
20240510,123200,31174744,529,529,529,529,0
|
|
20240510,123100,31174744,529,529,529,529,0
|
|
20240510,123000,31174744,529,529,529,529,1
|
|
20240510,122900,31174215,531,531,531,531,0
|
|
20240510,122800,31174215,531,531,531,531,0
|
|
20240510,122700,31174215,531,531,531,531,0
|
|
20240510,122600,31174215,531,531,531,531,0
|
|
20240510,122500,31174215,531,531,531,531,0
|
|
20240510,122400,31174215,531,531,531,531,0
|
|
20240510,122300,31174215,531,531,531,531,0
|
|
20240510,122200,31174215,531,531,531,531,1
|
|
20240510,122100,31173684,530,530,530,530,0
|
|
20240510,122000,31173684,530,528,530,528,31
|
|
20240510,121900,31157314,527,527,527,527,0
|
|
20240510,121800,31157314,527,527,527,527,0
|
|
20240510,121700,31157314,527,527,527,527,0
|
|
20240510,121600,31157314,527,527,527,527,104
|
|
20240510,121500,31102506,528,528,528,528,0
|
|
20240510,121400,31102506,528,528,528,528,0
|
|
20240510,121300,31102506,528,528,528,528,52
|
|
20240510,121200,31075050,528,528,528,528,0
|
|
20240510,121100,31075050,528,527,528,527,1211
|
|
20240510,121000,30436263,528,528,528,528,0
|
|
20240510,120900,30436263,528,528,528,528,0
|
|
20240510,120800,30436263,528,528,528,528,0
|
|
20240510,120700,30436263,528,528,528,528,20
|
|
20240510,120600,30425703,526,526,526,526,0
|
|
20240510,120500,30425703,526,526,526,526,30
|
|
20240510,120400,30409923,526,528,528,526,835
|
|
20240510,120300,29970456,528,528,528,528,0
|
|
20240510,120200,29970456,528,528,528,528,1
|
|
20240510,120100,29969928,527,527,527,527,0
|
|
20240510,120000,29969928,527,527,527,527,103
|
|
20240510,115900,29915647,526,526,526,526,126
|
|
20240510,115800,29849371,525,525,525,525,0
|
|
20240510,115700,29849371,525,525,525,525,0
|
|
20240510,115600,29849371,525,525,525,525,103
|
|
20240510,115500,29795296,526,526,526,526,2
|
|
20240510,115400,29794244,526,526,526,526,0
|
|
20240510,115300,29794244,526,526,526,526,2
|
|
20240510,115200,29793192,526,526,526,526,1
|
|
20240510,115100,29792666,526,526,526,526,102
|
|
20240510,115000,29739014,530,530,530,530,0
|
|
20240510,114900,29739014,530,530,530,530,0
|
|
20240510,114800,29739014,530,530,530,530,0
|
|
20240510,114700,29739014,530,530,530,530,0
|
|
20240510,114600,29739014,530,530,530,530,0
|
|
20240510,114500,29739014,530,530,530,530,0
|
|
20240510,114400,29739014,530,530,530,530,0
|
|
20240510,114300,29739014,530,530,530,530,0
|
|
20240510,114200,29739014,530,530,530,530,0
|
|
20240510,114100,29739014,530,530,530,530,0
|
|
20240510,114000,29739014,530,530,530,530,0
|
|
20240510,113900,29739014,530,530,530,530,0
|
|
20240510,113800,29739014,530,530,530,530,0
|
|
20240510,113700,29739014,530,530,530,530,0
|
|
20240510,113600,29739014,530,530,530,530,0
|
|
20240510,113500,29739014,530,530,530,530,0
|
|
20240510,113400,29739014,530,530,530,530,1
|
|
20240510,113300,29738484,525,529,529,523,21213
|
|
20240510,113200,18578367,530,530,530,530,1
|
|
20240510,113100,18577837,529,529,529,529,103
|
|
20240510,113000,18523350,530,530,530,530,1
|
|
20240510,112900,18522820,530,530,530,530,96
|
|
20240510,112800,18471940,530,530,530,530,0
|
|
20240510,112700,18471940,530,530,530,530,0
|
|
20240510,112600,18471940,530,530,530,530,0
|
|
20240510,112500,18471940,530,529,530,529,134
|
|
20240510,112400,18400950,529,529,529,529,0
|
|
20240510,112300,18400950,529,529,529,529,20
|
|
20240510,112200,18390370,529,529,529,529,0
|
|
20240510,112100,18390370,529,529,529,529,0
|
|
20240510,112000,18390370,529,529,529,529,664
|
|
20240510,111900,18039114,529,530,532,529,604
|
|
20240510,111800,17718252,530,530,530,530,0
|
|
20240510,111700,17718252,530,530,530,530,2
|
|
20240510,111600,17717192,530,530,530,530,0
|
|
20240510,111500,17717192,530,530,530,530,20
|
|
20240510,111400,17706592,530,530,530,530,0
|
|
20240510,111300,17706592,530,530,530,530,0
|
|
20240510,111200,17706592,530,530,530,530,0
|
|
20240510,111100,17706592,530,529,530,529,105
|
|
20240510,111000,17651046,529,529,529,529,0
|
|
20240510,110900,17651046,529,530,530,529,3
|
|
20240510,110800,17649457,529,529,529,529,104
|
|
20240510,110700,17594441,529,529,529,529,0
|
|
20240510,110600,17594441,529,529,529,529,0
|
|
20240510,110500,17594441,529,529,529,529,30
|
|
20240510,110400,17578571,529,529,529,529,0
|
|
20240510,110300,17578571,529,529,529,529,108
|
|
20240510,110200,17521439,529,529,529,529,207
|
|
20240510,110100,17411936,530,530,530,530,0
|
|
20240510,110000,17411936,530,530,530,530,42
|
|
20240510,105900,17389676,530,530,530,530,107
|
|
20240510,105800,17332966,529,529,529,529,0
|
|
20240510,105700,17332966,529,529,529,529,0
|
|
20240510,105600,17332966,529,529,529,529,0
|
|
20240510,105500,17332966,529,529,529,529,150
|
|
20240510,105400,17253616,530,530,530,530,0
|
|
20240510,105300,17253616,530,530,530,530,0
|
|
20240510,105200,17253616,530,530,530,530,1
|
|
20240510,105100,17253086,530,530,530,530,0
|
|
20240510,105000,17253086,530,530,530,530,0
|
|
20240510,104900,17253086,530,530,530,530,0
|
|
20240510,104800,17253086,530,530,530,530,206
|
|
20240510,104700,17143906,531,531,531,531,0
|
|
20240510,104600,17143906,531,531,531,531,0
|
|
20240510,104500,17143906,531,531,531,531,0
|
|
20240510,104400,17143906,531,531,531,531,0
|
|
20240510,104300,17143906,531,531,531,531,111
|
|
20240510,104200,17084965,531,531,531,531,0
|
|
20240510,104100,17084965,531,531,531,531,1
|
|
20240510,104000,17084434,528,528,528,528,0
|
|
20240510,103900,17084434,528,528,528,528,203
|
|
20240510,103800,16977250,528,528,528,528,0
|
|
20240510,103700,16977250,528,530,530,528,10000
|
|
20240510,103600,11696534,532,532,532,532,0
|
|
20240510,103500,11696534,532,532,532,532,0
|
|
20240510,103400,11696534,532,532,532,532,0
|
|
20240510,103300,11696534,532,532,532,532,38
|
|
20240510,103200,11676318,532,532,532,532,0
|
|
20240510,103100,11676318,532,532,532,531,289
|
|
20240510,103000,11522673,532,532,532,532,0
|
|
20240510,102900,11522673,532,532,532,532,1
|
|
20240510,102800,11522141,533,533,533,533,0
|
|
20240510,102700,11522141,533,533,533,533,0
|
|
20240510,102600,11522141,533,533,533,533,0
|
|
20240510,102500,11522141,533,533,533,533,0
|
|
20240510,102400,11522141,533,533,533,533,3
|
|
20240510,102300,11520542,534,534,534,534,0
|
|
20240510,102200,11520542,534,534,534,534,0
|
|
20240510,102100,11520542,534,534,534,534,30
|
|
20240510,102000,11504522,533,533,533,533,1
|
|
20240510,101900,11503989,533,533,533,533,80
|
|
20240510,101800,11461349,532,531,532,531,108
|
|
20240510,101700,11403897,531,531,531,531,100
|
|
20240510,101600,11350797,534,534,534,534,0
|
|
20240510,101500,11350797,534,534,534,534,0
|
|
20240510,101400,11350797,534,534,534,534,0
|
|
20240510,101300,11350797,534,534,534,534,0
|
|
20240510,101200,11350797,534,534,534,534,0
|
|
20240510,101100,11350797,534,534,534,534,0
|
|
20240510,101000,11350797,534,534,534,534,0
|
|
20240510,100900,11350797,534,530,534,530,10
|
|
20240510,100800,11345493,529,528,529,528,736
|
|
20240510,100700,10956254,528,528,528,528,0
|
|
20240510,100600,10956254,528,528,528,528,104
|
|
20240510,100500,10901342,529,529,529,529,388
|
|
20240510,100400,10696090,530,530,530,530,18
|
|
20240510,100300,10686550,529,529,529,529,40
|
|
20240510,100200,10665390,529,531,531,529,3385
|
|
20240510,100100,8872840,534,534,534,534,0
|
|
20240510,100000,8872840,534,534,534,534,0
|
|
20240510,095900,8872840,534,532,534,532,7
|
|
20240510,095800,8869108,535,535,535,535,0
|
|
20240510,095700,8869108,535,535,535,535,0
|
|
20240510,095600,8869108,535,535,535,535,0
|
|
20240510,095500,8869108,535,535,535,535,0
|
|
20240510,095400,8869108,535,535,535,535,0
|
|
20240510,095300,8869108,535,535,535,535,1
|
|
20240510,095200,8868573,535,535,535,535,0
|
|
20240510,095100,8868573,535,535,535,535,15
|
|
20240510,095000,8860548,535,535,535,535,0
|
|
20240510,094900,8860548,535,535,535,535,1
|
|
20240510,094800,8860013,535,535,535,535,0
|
|
20240510,094700,8860013,535,535,535,535,1
|
|
20240510,094600,8859478,535,535,535,535,10
|
|
20240510,094500,8854128,535,535,535,535,18
|
|
20240510,094400,8844498,535,533,535,533,35
|
|
20240510,094300,8825814,533,533,533,533,0
|
|
20240510,094200,8825814,533,533,533,533,203
|
|
20240510,094100,8717615,535,535,535,535,256
|
|
20240510,094000,8580655,533,533,533,533,375
|
|
20240510,093900,8380780,533,533,533,533,0
|
|
20240510,093800,8380780,533,533,533,533,11
|
|
20240510,093700,8374917,533,533,533,533,0
|
|
20240510,093600,8374917,533,533,533,533,0
|
|
20240510,093500,8374917,533,533,533,533,9
|
|
20240510,093400,8370120,533,530,533,530,227
|
|
20240510,093300,8249807,531,531,531,531,794
|
|
20240510,093200,7828193,531,531,531,531,0
|
|
20240510,093100,7828193,531,531,531,531,0
|
|
20240510,093000,7828193,531,531,531,531,0
|
|
20240510,092900,7828193,531,531,531,531,206
|
|
20240510,092800,7718807,531,531,531,531,0
|
|
20240510,092700,7718807,531,531,531,531,0
|
|
20240510,092600,7718807,531,531,531,531,0
|
|
20240510,092500,7718807,531,531,531,531,0
|
|
20240510,092400,7718807,531,531,531,531,110
|
|
20240510,092300,7660397,529,529,529,529,20
|
|
20240510,092200,7649817,528,528,528,528,0
|
|
20240510,092100,7649817,528,528,528,528,0
|
|
20240510,092000,7649817,528,528,528,528,0
|
|
20240510,091900,7649817,528,528,528,528,0
|
|
20240510,091800,7649817,528,531,532,528,215
|
|
20240510,091700,7536261,528,528,528,528,4
|
|
20240510,091600,7534149,533,533,533,533,5
|
|
20240510,091500,7531484,526,527,533,526,6573
|
|
20240510,091400,4067466,527,527,527,527,101
|
|
20240510,091300,4014239,527,527,527,527,0
|
|
20240510,091200,4014239,527,527,527,527,1007
|
|
20240510,091100,3483550,527,527,527,527,5015
|
|
20240510,091000,840645,527,528,528,527,23
|
|
20240510,090900,828502,528,528,528,528,0
|
|
20240510,090800,828502,528,528,528,528,0
|
|
20240510,090700,828502,528,528,528,528,0
|
|
20240510,090600,828502,528,528,528,528,20
|
|
20240510,090500,817942,528,528,528,528,370
|
|
20240510,090400,622582,528,528,528,528,466
|
|
20240510,090300,376534,528,528,528,528,7
|
|
20240510,090200,372838,528,528,528,528,671
|
|
20240510,090100,18550,530,530,530,530,0
|
|
20240510,090000,18550,530,530,530,530,35
|