580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183700,69885481,532,532,532,532,800
|
|
20240516,183600,69885481,532,532,532,532,0
|
|
20240516,183500,69885481,532,532,532,532,0
|
|
20240516,183400,69885481,532,532,532,532,0
|
|
20240516,183300,69885481,532,532,532,532,0
|
|
20240516,183200,69885481,532,532,532,532,0
|
|
20240516,183100,69885481,532,532,532,532,0
|
|
20240516,183000,69885481,532,532,532,532,0
|
|
20240516,182900,69885481,532,532,532,532,0
|
|
20240516,182800,69885481,532,532,532,532,0
|
|
20240516,182700,69885481,532,532,532,532,0
|
|
20240516,182600,69885481,532,532,532,532,0
|
|
20240516,182500,69885481,532,532,532,532,0
|
|
20240516,182400,69885481,532,532,532,532,0
|
|
20240516,182300,69885481,532,532,532,532,0
|
|
20240516,182200,69885481,532,532,532,532,0
|
|
20240516,182100,69885481,532,532,532,532,0
|
|
20240516,182000,69885481,532,532,532,532,0
|
|
20240516,181900,69885481,532,532,532,532,0
|
|
20240516,181800,69885481,532,532,532,532,0
|
|
20240516,181700,69885481,532,532,532,532,0
|
|
20240516,181600,69885481,532,532,532,532,0
|
|
20240516,181500,69885481,532,532,532,532,0
|
|
20240516,181400,69885481,532,532,532,532,0
|
|
20240516,181300,69885481,532,532,532,532,0
|
|
20240516,181200,69885481,532,532,532,532,0
|
|
20240516,181100,69885481,532,532,532,532,0
|
|
20240516,181000,69885481,532,532,532,532,0
|
|
20240516,180900,69885481,532,532,532,532,0
|
|
20240516,180800,69885481,532,532,532,532,0
|
|
20240516,180700,69885481,532,532,532,532,800
|
|
20240516,180600,69885481,532,532,532,532,0
|
|
20240516,180500,69885481,532,532,532,532,0
|
|
20240516,180400,69885481,532,532,532,532,0
|
|
20240516,180300,69885481,532,532,532,532,0
|
|
20240516,180200,69885481,532,532,532,532,0
|
|
20240516,180100,69885481,532,532,532,532,0
|
|
20240516,180000,69885481,532,532,532,532,0
|
|
20240516,175900,69885481,532,532,532,532,0
|
|
20240516,175800,69885481,532,532,532,532,0
|
|
20240516,175700,69885481,532,532,532,532,0
|
|
20240516,175600,69885481,532,532,532,532,0
|
|
20240516,175500,69885481,532,532,532,532,0
|
|
20240516,175400,69885481,532,532,532,532,0
|
|
20240516,175300,69885481,532,532,532,532,0
|
|
20240516,175200,69885481,532,532,532,532,0
|
|
20240516,175100,69885481,532,532,532,532,0
|
|
20240516,175000,69885481,532,532,532,532,0
|
|
20240516,174900,69885481,532,532,532,532,0
|
|
20240516,174800,69885481,532,532,532,532,0
|
|
20240516,174700,69885481,532,532,532,532,0
|
|
20240516,174600,69885481,532,532,532,532,0
|
|
20240516,174500,69885481,532,532,532,532,0
|
|
20240516,174400,69885481,532,532,532,532,0
|
|
20240516,174300,69885481,532,532,532,532,0
|
|
20240516,174200,69885481,532,532,532,532,0
|
|
20240516,174100,69885481,532,532,532,532,0
|
|
20240516,174000,69885481,532,532,532,532,0
|
|
20240516,173900,69885481,532,532,532,532,0
|
|
20240516,173800,69885481,532,532,532,532,0
|
|
20240516,173700,69885481,532,532,532,532,800
|
|
20240516,173600,69885481,532,532,532,532,0
|
|
20240516,173500,69885481,532,532,532,532,0
|
|
20240516,173400,69885481,532,532,532,532,0
|
|
20240516,173300,69885481,532,532,532,532,0
|
|
20240516,173200,69885481,532,532,532,532,0
|
|
20240516,173100,69885481,532,532,532,532,0
|
|
20240516,173000,69885481,532,532,532,532,0
|
|
20240516,172900,69885481,532,532,532,532,0
|
|
20240516,172800,69885481,532,532,532,532,0
|
|
20240516,172700,69885481,532,532,532,532,0
|
|
20240516,172600,69885481,532,532,532,532,0
|
|
20240516,172500,69885481,532,532,532,532,0
|
|
20240516,172400,69885481,532,532,532,532,0
|
|
20240516,172300,69885481,532,532,532,532,0
|
|
20240516,172200,69885481,532,532,532,532,0
|
|
20240516,172100,69885481,532,532,532,532,0
|
|
20240516,172000,69885481,532,532,532,532,0
|
|
20240516,171900,69885481,532,532,532,532,0
|
|
20240516,171800,69885481,532,532,532,532,0
|
|
20240516,171700,69885481,532,532,532,532,0
|
|
20240516,171600,69885481,532,532,532,532,0
|
|
20240516,171500,69885481,532,532,532,532,0
|
|
20240516,171400,69885481,532,532,532,532,0
|
|
20240516,171300,69885481,532,532,532,532,0
|
|
20240516,171200,69885481,532,532,532,532,0
|
|
20240516,171100,69885481,532,532,532,532,0
|
|
20240516,171000,69885481,532,532,532,532,0
|
|
20240516,170900,69885481,532,532,532,532,0
|
|
20240516,170800,69885481,532,532,532,532,0
|
|
20240516,170700,69885481,532,532,532,532,800
|
|
20240516,170600,69885481,532,532,532,532,0
|
|
20240516,170500,69885481,532,532,532,532,0
|
|
20240516,170400,69885481,532,532,532,532,0
|
|
20240516,170300,69885481,532,532,532,532,0
|
|
20240516,170200,69885481,532,532,532,532,0
|
|
20240516,170100,69885481,532,532,532,532,0
|
|
20240516,170000,69885481,532,532,532,532,0
|
|
20240516,165900,69885481,532,532,532,532,0
|
|
20240516,165800,69885481,532,532,532,532,0
|
|
20240516,165700,69885481,532,532,532,532,0
|
|
20240516,165600,69885481,532,532,532,532,0
|
|
20240516,165500,69885481,532,532,532,532,0
|
|
20240516,165400,69885481,532,532,532,532,0
|
|
20240516,165300,69885481,532,532,532,532,0
|
|
20240516,165200,69885481,532,532,532,532,0
|
|
20240516,165100,69885481,532,532,532,532,0
|
|
20240516,165000,69885481,532,532,532,532,0
|
|
20240516,164900,69885481,532,532,532,532,0
|
|
20240516,164800,69885481,532,532,532,532,0
|
|
20240516,164700,69885481,532,532,532,532,0
|
|
20240516,164600,69885481,532,532,532,532,0
|
|
20240516,164500,69885481,532,532,532,532,0
|
|
20240516,164400,69885481,532,532,532,532,0
|
|
20240516,164300,69885481,532,532,532,532,0
|
|
20240516,164200,69885481,532,532,532,532,0
|
|
20240516,164100,69885481,532,532,532,532,0
|
|
20240516,164000,69885481,532,532,532,532,0
|
|
20240516,163900,69885481,532,532,532,532,0
|
|
20240516,163800,69885481,532,532,532,532,0
|
|
20240516,163700,69885481,532,532,532,532,800
|
|
20240516,163600,69885481,532,532,532,532,0
|
|
20240516,163500,69885481,532,532,532,532,0
|
|
20240516,163400,69885481,532,532,532,532,0
|
|
20240516,163300,69885481,532,532,532,532,0
|
|
20240516,163200,69885481,532,532,532,532,0
|
|
20240516,163100,69885481,532,532,532,532,0
|
|
20240516,163000,69885481,532,532,532,532,0
|
|
20240516,162900,69885481,532,532,532,532,0
|
|
20240516,162800,69885481,532,532,532,532,0
|
|
20240516,162700,69885481,532,532,532,532,0
|
|
20240516,162600,69885481,532,532,532,532,0
|
|
20240516,162500,69885481,532,532,532,532,0
|
|
20240516,162400,69885481,532,532,532,532,0
|
|
20240516,162300,69885481,532,532,532,532,0
|
|
20240516,162200,69885481,532,532,532,532,0
|
|
20240516,162100,69885481,532,532,532,532,0
|
|
20240516,162000,69885481,532,532,532,532,0
|
|
20240516,161900,69885481,532,532,532,532,0
|
|
20240516,161800,69885481,532,532,532,532,0
|
|
20240516,161700,69885481,532,532,532,532,0
|
|
20240516,161600,69885481,532,532,532,532,0
|
|
20240516,161500,69885481,532,532,532,532,0
|
|
20240516,161400,69885481,532,532,532,532,0
|
|
20240516,161300,69885481,532,532,532,532,0
|
|
20240516,161200,69885481,532,532,532,532,0
|
|
20240516,161100,69885481,532,532,532,532,0
|
|
20240516,161000,69885481,532,532,532,532,0
|
|
20240516,160900,69885481,532,532,532,532,0
|
|
20240516,160800,69885481,532,532,532,532,0
|
|
20240516,160700,69885481,532,532,532,532,800
|
|
20240516,160600,69885481,532,532,532,532,0
|
|
20240516,160500,69885481,532,532,532,532,0
|
|
20240516,160400,69885481,532,532,532,532,0
|
|
20240516,160300,69885481,532,532,532,532,0
|
|
20240516,160200,69885481,532,532,532,532,0
|
|
20240516,160100,69885481,532,532,532,532,0
|
|
20240516,160000,69885481,532,532,532,532,0
|
|
20240516,155900,69885481,532,532,532,532,0
|
|
20240516,155800,69885481,532,532,532,532,0
|
|
20240516,155700,69885481,532,532,532,532,0
|
|
20240516,155600,69885481,532,532,532,532,0
|
|
20240516,155500,69885481,532,532,532,532,0
|
|
20240516,155400,69885481,532,532,532,532,0
|
|
20240516,155300,69885481,532,532,532,532,0
|
|
20240516,155200,69885481,532,532,532,532,0
|
|
20240516,155100,69885481,532,532,532,532,0
|
|
20240516,155000,69885481,532,532,532,532,0
|
|
20240516,154900,69885481,532,532,532,532,0
|
|
20240516,154800,69885481,532,532,532,532,0
|
|
20240516,154700,69885481,532,532,532,532,0
|
|
20240516,154600,69885481,532,532,532,532,0
|
|
20240516,154500,69885481,532,532,532,532,0
|
|
20240516,154400,69885481,532,532,532,532,0
|
|
20240516,154300,69885481,532,532,532,532,0
|
|
20240516,154200,69885481,532,532,532,532,0
|
|
20240516,154100,69885481,532,532,532,532,0
|
|
20240516,154000,69885481,532,532,532,532,0
|
|
20240516,153900,69885481,532,532,532,532,0
|
|
20240516,153800,69885481,532,532,532,532,0
|
|
20240516,153700,69885481,532,532,532,532,800
|
|
20240516,153600,69885481,532,532,532,532,0
|
|
20240516,153500,69885481,532,532,532,532,0
|
|
20240516,153400,69885481,532,532,532,532,0
|
|
20240516,153300,69885481,532,532,532,532,0
|
|
20240516,153200,69885481,532,532,532,532,0
|
|
20240516,153100,69885481,532,532,532,532,0
|
|
20240516,153000,69885481,532,532,532,532,800
|
|
20240516,152900,69459881,532,532,532,532,0
|
|
20240516,152800,69459881,532,532,532,532,0
|
|
20240516,152700,69459881,532,532,532,532,0
|
|
20240516,152600,69459881,532,532,532,532,0
|
|
20240516,152500,69459881,532,532,532,532,0
|
|
20240516,152400,69459881,532,532,532,532,0
|
|
20240516,152300,69459881,532,532,532,532,0
|
|
20240516,152200,69459881,532,532,532,532,0
|
|
20240516,152100,69459881,532,532,532,532,0
|
|
20240516,152000,69459881,532,532,532,532,0
|
|
20240516,151900,69459881,532,532,532,532,0
|
|
20240516,151800,69459881,532,532,532,532,56
|
|
20240516,151700,69430089,533,533,533,533,0
|
|
20240516,151600,69430089,533,533,533,533,0
|
|
20240516,151500,69430089,533,533,533,533,0
|
|
20240516,151400,69430089,533,533,533,533,0
|
|
20240516,151300,69430089,533,533,533,533,0
|
|
20240516,151200,69430089,533,533,533,533,0
|
|
20240516,151100,69430089,533,533,533,533,0
|
|
20240516,151000,69430089,533,533,533,533,0
|
|
20240516,150900,69430089,533,532,533,532,5
|
|
20240516,150800,69427425,533,533,533,533,0
|
|
20240516,150700,69427425,533,533,533,533,0
|
|
20240516,150600,69427425,533,533,533,533,0
|
|
20240516,150500,69427425,533,533,533,533,0
|
|
20240516,150400,69427425,533,533,533,533,18
|
|
20240516,150300,69417831,533,533,533,533,0
|
|
20240516,150200,69417831,533,533,533,533,0
|
|
20240516,150100,69417831,533,533,533,533,0
|
|
20240516,150000,69417831,533,533,533,533,0
|
|
20240516,145900,69417831,533,533,533,533,404
|
|
20240516,145800,69202499,533,533,533,533,0
|
|
20240516,145700,69202499,533,533,533,533,0
|
|
20240516,145600,69202499,533,533,533,533,0
|
|
20240516,145500,69202499,533,533,533,533,0
|
|
20240516,145400,69202499,533,533,533,533,2
|
|
20240516,145300,69201433,533,533,533,533,0
|
|
20240516,145200,69201433,533,533,533,533,0
|
|
20240516,145100,69201433,533,533,533,533,0
|
|
20240516,145000,69201433,533,533,533,533,0
|
|
20240516,144900,69201433,533,533,533,533,0
|
|
20240516,144800,69201433,533,533,533,533,0
|
|
20240516,144700,69201433,533,533,533,533,0
|
|
20240516,144600,69201433,533,533,533,533,0
|
|
20240516,144500,69201433,533,533,533,533,6
|
|
20240516,144400,69198235,533,533,533,533,0
|
|
20240516,144300,69198235,533,533,533,533,50
|
|
20240516,144200,69171585,533,533,533,533,100
|
|
20240516,144100,69118285,533,533,533,533,100
|
|
20240516,144000,69064985,533,533,533,533,0
|
|
20240516,143900,69064985,533,532,533,532,10
|
|
20240516,143800,69059656,528,528,528,528,0
|
|
20240516,143700,69059656,528,528,528,528,1
|
|
20240516,143600,69059128,533,533,533,533,2
|
|
20240516,143500,69058062,533,533,533,533,0
|
|
20240516,143400,69058062,533,533,533,533,0
|
|
20240516,143300,69058062,533,533,533,533,0
|
|
20240516,143200,69058062,533,533,533,533,0
|
|
20240516,143100,69058062,533,533,533,533,74
|
|
20240516,143000,69018620,533,533,533,533,0
|
|
20240516,142900,69018620,533,533,533,533,0
|
|
20240516,142800,69018620,533,533,533,533,0
|
|
20240516,142700,69018620,533,533,533,533,0
|
|
20240516,142600,69018620,533,533,533,533,0
|
|
20240516,142500,69018620,533,533,533,533,5
|
|
20240516,142400,69015955,533,533,533,533,0
|
|
20240516,142300,69015955,533,533,533,533,0
|
|
20240516,142200,69015955,533,533,533,533,0
|
|
20240516,142100,69015955,533,533,533,533,0
|
|
20240516,142000,69015955,533,533,533,533,1
|
|
20240516,141900,69015422,533,532,533,532,30
|
|
20240516,141800,68999433,528,528,528,528,1
|
|
20240516,141700,68998905,527,530,530,527,2454
|
|
20240516,141600,67700651,530,530,530,530,0
|
|
20240516,141500,67700651,530,530,530,530,0
|
|
20240516,141400,67700651,530,530,530,530,0
|
|
20240516,141300,67700651,530,530,530,530,0
|
|
20240516,141200,67700651,530,530,530,530,0
|
|
20240516,141100,67700651,530,530,530,530,10
|
|
20240516,141000,67695351,533,533,533,533,0
|
|
20240516,140900,67695351,533,533,533,533,0
|
|
20240516,140800,67695351,533,533,533,533,0
|
|
20240516,140700,67695351,533,533,533,533,0
|
|
20240516,140600,67695351,533,533,533,533,25
|
|
20240516,140500,67682026,530,530,530,530,0
|
|
20240516,140400,67682026,530,530,530,530,0
|
|
20240516,140300,67682026,530,530,530,530,0
|
|
20240516,140200,67682026,530,530,530,530,0
|
|
20240516,140100,67682026,530,531,531,530,1000
|
|
20240516,140000,67151915,531,533,533,531,2
|
|
20240516,135900,67150851,533,533,533,533,0
|
|
20240516,135800,67150851,533,533,533,533,0
|
|
20240516,135700,67150851,533,533,533,533,0
|
|
20240516,135600,67150851,533,533,533,533,960
|
|
20240516,135500,66639171,533,533,533,533,7618
|
|
20240516,135400,62578777,534,534,534,534,300
|
|
20240516,135300,62418577,535,535,535,535,0
|
|
20240516,135200,62418577,535,535,535,535,0
|
|
20240516,135100,62418577,535,535,535,535,27
|
|
20240516,135000,62404132,535,535,535,535,0
|
|
20240516,134900,62404132,535,535,535,535,10
|
|
20240516,134800,62398782,535,535,535,535,3
|
|
20240516,134700,62397177,535,535,535,535,0
|
|
20240516,134600,62397177,535,535,535,535,117
|
|
20240516,134500,62334582,535,535,535,535,0
|
|
20240516,134400,62334582,535,534,535,534,31
|
|
20240516,134300,62318027,533,533,533,533,0
|
|
20240516,134200,62318027,533,533,533,533,0
|
|
20240516,134100,62318027,533,533,533,533,0
|
|
20240516,134000,62318027,533,533,533,533,0
|
|
20240516,133900,62318027,533,533,533,533,3000
|
|
20240516,133800,60719027,533,533,533,533,0
|
|
20240516,133700,60719027,533,533,533,533,0
|
|
20240516,133600,60719027,533,533,533,533,1000
|
|
20240516,133500,60186027,535,535,535,535,0
|
|
20240516,133400,60186027,535,535,535,535,0
|
|
20240516,133300,60186027,535,535,535,535,0
|
|
20240516,133200,60186027,535,535,535,535,1
|
|
20240516,133100,60185492,533,533,533,533,500
|
|
20240516,133000,59918992,535,535,535,535,0
|
|
20240516,132900,59918992,535,535,535,535,1
|
|
20240516,132800,59918457,533,533,533,533,444
|
|
20240516,132700,59681805,533,533,533,533,0
|
|
20240516,132600,59681805,533,533,533,533,1
|
|
20240516,132500,59681272,533,533,533,533,1556
|
|
20240516,132400,58851924,536,536,536,536,0
|
|
20240516,132300,58851924,536,536,536,536,0
|
|
20240516,132200,58851924,536,536,536,536,729
|
|
20240516,132100,58461180,535,534,535,534,1271
|
|
20240516,132000,57781726,533,533,533,533,0
|
|
20240516,131900,57781726,533,533,533,533,0
|
|
20240516,131800,57781726,533,533,533,533,0
|
|
20240516,131700,57781726,533,533,533,533,0
|
|
20240516,131600,57781726,533,533,533,533,10819
|
|
20240516,131500,52015199,533,533,533,533,15956
|
|
20240516,131400,43510651,531,531,531,531,0
|
|
20240516,131300,43510651,531,531,531,531,0
|
|
20240516,131200,43510651,531,531,531,531,0
|
|
20240516,131100,43510651,531,531,531,531,0
|
|
20240516,131000,43510651,531,531,531,531,0
|
|
20240516,130900,43510651,531,531,531,531,0
|
|
20240516,130800,43510651,531,531,531,531,0
|
|
20240516,130700,43510651,531,531,531,531,1
|
|
20240516,130600,43510120,529,529,529,529,0
|
|
20240516,130500,43510120,529,529,529,529,0
|
|
20240516,130400,43510120,529,529,529,529,1
|
|
20240516,130300,43509591,529,529,529,529,0
|
|
20240516,130200,43509591,529,529,529,529,0
|
|
20240516,130100,43509591,529,532,532,529,500
|
|
20240516,130000,43244782,533,533,533,533,0
|
|
20240516,125900,43244782,533,533,533,533,0
|
|
20240516,125800,43244782,533,533,533,533,27
|
|
20240516,125700,43230391,532,532,532,532,0
|
|
20240516,125600,43230391,532,532,532,532,0
|
|
20240516,125500,43230391,532,532,532,532,0
|
|
20240516,125400,43230391,532,532,532,532,0
|
|
20240516,125300,43230391,532,532,532,532,0
|
|
20240516,125200,43230391,532,532,532,532,0
|
|
20240516,125100,43230391,532,532,532,532,0
|
|
20240516,125000,43230391,532,532,532,532,0
|
|
20240516,124900,43230391,532,532,532,532,0
|
|
20240516,124800,43230391,532,532,532,532,0
|
|
20240516,124700,43230391,532,532,532,532,419
|
|
20240516,124600,43007483,532,532,532,532,0
|
|
20240516,124500,43007483,532,532,532,532,0
|
|
20240516,124400,43007483,532,532,532,532,0
|
|
20240516,124300,43007483,532,532,532,532,0
|
|
20240516,124200,43007483,532,532,532,532,0
|
|
20240516,124100,43007483,532,532,532,532,0
|
|
20240516,124000,43007483,532,532,532,532,0
|
|
20240516,123900,43007483,532,532,532,532,0
|
|
20240516,123800,43007483,532,532,532,532,207
|
|
20240516,123700,42897359,533,533,533,533,0
|
|
20240516,123600,42897359,533,533,533,533,0
|
|
20240516,123500,42897359,533,532,533,532,1500
|
|
20240516,123400,42098227,526,526,526,526,0
|
|
20240516,123300,42098227,526,526,526,526,0
|
|
20240516,123200,42098227,526,528,528,526,2697
|
|
20240516,123100,40676311,530,531,531,530,626
|
|
20240516,123000,40344409,532,532,532,532,27
|
|
20240516,122900,40330045,532,532,532,532,0
|
|
20240516,122800,40330045,532,532,532,532,0
|
|
20240516,122700,40330045,532,532,532,532,0
|
|
20240516,122600,40330045,532,532,532,532,0
|
|
20240516,122500,40330045,532,532,532,532,54
|
|
20240516,122400,40301317,532,532,532,532,0
|
|
20240516,122300,40301317,532,532,532,532,187
|
|
20240516,122200,40201833,533,533,533,533,0
|
|
20240516,122100,40201833,533,533,533,533,0
|
|
20240516,122000,40201833,533,533,533,533,0
|
|
20240516,121900,40201833,533,533,533,533,0
|
|
20240516,121800,40201833,533,533,533,533,0
|
|
20240516,121700,40201833,533,533,533,533,0
|
|
20240516,121600,40201833,533,533,533,533,0
|
|
20240516,121500,40201833,533,533,533,533,0
|
|
20240516,121400,40201833,533,533,533,533,0
|
|
20240516,121300,40201833,533,533,533,533,3181
|
|
20240516,121200,38506360,532,532,532,532,3
|
|
20240516,121100,38504764,532,532,532,532,27
|
|
20240516,121000,38490400,532,532,532,532,0
|
|
20240516,120900,38490400,532,532,532,532,0
|
|
20240516,120800,38490400,532,532,532,532,0
|
|
20240516,120700,38490400,532,532,532,532,0
|
|
20240516,120600,38490400,532,532,532,532,27
|
|
20240516,120500,38476036,532,532,532,532,0
|
|
20240516,120400,38476036,532,532,532,532,0
|
|
20240516,120300,38476036,532,532,532,532,0
|
|
20240516,120200,38476036,532,532,532,532,0
|
|
20240516,120100,38476036,532,532,532,532,55
|
|
20240516,120000,38446776,531,532,532,531,1000
|
|
20240516,115900,37915731,532,532,532,532,0
|
|
20240516,115800,37915731,532,532,532,532,0
|
|
20240516,115700,37915731,532,532,532,532,0
|
|
20240516,115600,37915731,532,532,532,532,0
|
|
20240516,115500,37915731,532,532,532,532,0
|
|
20240516,115400,37915731,532,532,532,532,0
|
|
20240516,115300,37915731,532,532,532,532,1
|
|
20240516,115200,37915199,532,532,532,532,100
|
|
20240516,115100,37861999,532,532,532,532,0
|
|
20240516,115000,37861999,532,532,532,532,0
|
|
20240516,114900,37861999,532,532,532,532,0
|
|
20240516,114800,37861999,532,532,532,532,3
|
|
20240516,114700,37860403,533,533,533,533,100
|
|
20240516,114600,37807103,533,532,533,532,52
|
|
20240516,114500,37779392,533,533,533,533,3
|
|
20240516,114400,37777793,533,533,533,533,0
|
|
20240516,114300,37777793,533,533,533,533,0
|
|
20240516,114200,37777793,533,533,533,533,0
|
|
20240516,114100,37777793,533,533,533,533,30
|
|
20240516,114000,37761803,533,533,533,533,0
|
|
20240516,113900,37761803,533,533,533,533,200
|
|
20240516,113800,37655203,532,532,532,532,0
|
|
20240516,113700,37655203,532,532,532,532,1
|
|
20240516,113600,37654671,533,533,533,533,27
|
|
20240516,113500,37640280,533,533,533,533,0
|
|
20240516,113400,37640280,533,533,533,533,69
|
|
20240516,113300,37603503,533,533,533,533,27
|
|
20240516,113200,37589112,533,533,533,533,0
|
|
20240516,113100,37589112,533,533,533,533,0
|
|
20240516,113000,37589112,533,533,533,533,0
|
|
20240516,112900,37589112,533,533,533,533,0
|
|
20240516,112800,37589112,533,533,533,533,0
|
|
20240516,112700,37589112,533,533,533,533,0
|
|
20240516,112600,37589112,533,533,533,533,0
|
|
20240516,112500,37589112,533,533,533,533,0
|
|
20240516,112400,37589112,533,533,533,533,0
|
|
20240516,112300,37589112,533,532,533,532,35
|
|
20240516,112200,37570490,532,532,532,532,0
|
|
20240516,112100,37570490,532,532,532,532,0
|
|
20240516,112000,37570490,532,532,532,532,0
|
|
20240516,111900,37570490,532,532,532,532,27
|
|
20240516,111800,37556126,532,532,532,532,0
|
|
20240516,111700,37556126,532,532,532,532,40
|
|
20240516,111600,37534846,532,532,532,532,0
|
|
20240516,111500,37534846,532,532,532,532,1
|
|
20240516,111400,37534314,533,533,533,533,0
|
|
20240516,111300,37534314,533,533,533,533,24
|
|
20240516,111200,37521522,533,533,533,533,27
|
|
20240516,111100,37507131,534,534,534,534,0
|
|
20240516,111000,37507131,534,534,534,534,1
|
|
20240516,110900,37506597,534,534,534,534,0
|
|
20240516,110800,37506597,534,533,534,533,1003
|
|
20240516,110700,36971733,532,532,532,532,10
|
|
20240516,110600,36966413,532,532,532,532,0
|
|
20240516,110500,36966413,532,531,532,531,797
|
|
20240516,110400,36543181,531,531,531,531,0
|
|
20240516,110300,36543181,531,531,531,531,0
|
|
20240516,110200,36543181,531,531,531,531,0
|
|
20240516,110100,36543181,531,531,531,531,28
|
|
20240516,110000,36528313,530,530,530,530,0
|
|
20240516,105900,36528313,530,530,530,530,1
|
|
20240516,105800,36527783,530,530,530,530,0
|
|
20240516,105700,36527783,530,530,530,530,1
|
|
20240516,105600,36527253,526,526,526,526,0
|
|
20240516,105500,36527253,526,526,526,526,0
|
|
20240516,105400,36527253,526,526,526,526,1
|
|
20240516,105300,36526727,523,523,523,523,0
|
|
20240516,105200,36526727,523,523,523,523,0
|
|
20240516,105100,36526727,523,533,533,523,19924
|
|
20240516,105000,26050807,532,532,532,532,700
|
|
20240516,104900,25678407,533,533,533,533,0
|
|
20240516,104800,25678407,533,533,533,533,0
|
|
20240516,104700,25678407,533,533,533,533,0
|
|
20240516,104600,25678407,533,533,533,533,0
|
|
20240516,104500,25678407,533,533,533,533,0
|
|
20240516,104400,25678407,533,533,533,533,0
|
|
20240516,104300,25678407,533,533,533,533,0
|
|
20240516,104200,25678407,533,533,533,533,27
|
|
20240516,104100,25664016,532,532,532,532,0
|
|
20240516,104000,25664016,532,532,532,532,307
|
|
20240516,103900,25500692,532,532,532,532,0
|
|
20240516,103800,25500692,532,532,532,532,0
|
|
20240516,103700,25500692,532,532,532,532,0
|
|
20240516,103600,25500692,532,532,532,532,27
|
|
20240516,103500,25486328,532,532,532,532,0
|
|
20240516,103400,25486328,532,532,532,532,0
|
|
20240516,103300,25486328,532,532,532,532,0
|
|
20240516,103200,25486328,532,532,532,532,0
|
|
20240516,103100,25486328,532,532,532,532,127
|
|
20240516,103000,25418764,532,532,532,532,100
|
|
20240516,102900,25365564,532,532,532,532,0
|
|
20240516,102800,25365564,532,532,532,532,0
|
|
20240516,102700,25365564,532,532,532,532,0
|
|
20240516,102600,25365564,532,532,532,532,27
|
|
20240516,102500,25351200,532,532,532,532,0
|
|
20240516,102400,25351200,532,532,532,532,0
|
|
20240516,102300,25351200,532,532,532,532,0
|
|
20240516,102200,25351200,532,532,532,532,0
|
|
20240516,102100,25351200,532,532,532,532,27
|
|
20240516,102000,25336836,532,532,532,532,114
|
|
20240516,101900,25276188,534,534,534,534,0
|
|
20240516,101800,25276188,534,534,534,534,0
|
|
20240516,101700,25276188,534,534,534,534,0
|
|
20240516,101600,25276188,534,534,534,534,0
|
|
20240516,101500,25276188,534,534,534,534,0
|
|
20240516,101400,25276188,534,534,534,534,0
|
|
20240516,101300,25276188,534,534,534,534,0
|
|
20240516,101200,25276188,534,534,534,534,0
|
|
20240516,101100,25276188,534,534,534,534,0
|
|
20240516,101000,25276188,534,534,534,534,3
|
|
20240516,100900,25274586,534,534,534,534,0
|
|
20240516,100800,25274586,534,534,534,534,0
|
|
20240516,100700,25274586,534,534,534,534,0
|
|
20240516,100600,25274586,534,534,534,534,0
|
|
20240516,100500,25274586,534,532,534,532,20
|
|
20240516,100400,25263925,532,532,532,532,0
|
|
20240516,100300,25263925,532,532,532,532,0
|
|
20240516,100200,25263925,532,532,532,532,0
|
|
20240516,100100,25263925,532,532,532,532,0
|
|
20240516,100000,25263925,532,532,532,532,0
|
|
20240516,095900,25263925,532,532,532,532,1
|
|
20240516,095800,25263393,532,530,532,530,1405
|
|
20240516,095700,24518733,528,528,528,528,0
|
|
20240516,095600,24518733,528,528,528,528,0
|
|
20240516,095500,24518733,528,528,528,528,0
|
|
20240516,095400,24518733,528,528,528,528,1
|
|
20240516,095300,24518205,529,532,532,529,5753
|
|
20240516,095200,21471133,531,531,531,531,1
|
|
20240516,095100,21470602,532,532,532,532,0
|
|
20240516,095000,21470602,532,532,532,532,2
|
|
20240516,094900,21469538,532,532,532,532,10
|
|
20240516,094800,21464218,532,532,532,532,522
|
|
20240516,094700,21186514,532,532,532,531,23
|
|
20240516,094600,21174279,531,531,531,531,0
|
|
20240516,094500,21174279,531,531,531,531,1
|
|
20240516,094400,21173748,531,531,532,531,114
|
|
20240516,094300,21113204,532,532,532,532,27
|
|
20240516,094200,21098840,532,532,532,532,110
|
|
20240516,094100,21040320,532,532,532,532,0
|
|
20240516,094000,21040320,532,532,532,532,0
|
|
20240516,093900,21040320,532,532,532,532,0
|
|
20240516,093800,21040320,532,532,532,532,0
|
|
20240516,093700,21040320,532,532,532,532,200
|
|
20240516,093600,20933920,532,532,532,532,1011
|
|
20240516,093500,20396068,532,532,532,532,800
|
|
20240516,093400,19970468,534,534,534,534,0
|
|
20240516,093300,19970468,534,534,534,534,0
|
|
20240516,093200,19970468,534,534,534,534,0
|
|
20240516,093100,19970468,534,534,534,534,1
|
|
20240516,093000,19969934,532,532,532,532,260
|
|
20240516,092900,19831614,531,532,532,531,15
|
|
20240516,092800,19823648,534,534,534,534,0
|
|
20240516,092700,19823648,534,534,534,534,0
|
|
20240516,092600,19823648,534,534,534,534,0
|
|
20240516,092500,19823648,534,534,534,534,5000
|
|
20240516,092400,17153648,534,534,534,534,0
|
|
20240516,092300,17153648,534,534,534,534,0
|
|
20240516,092200,17153648,534,534,534,534,0
|
|
20240516,092100,17153648,534,534,534,534,0
|
|
20240516,092000,17153648,534,534,534,534,5791
|
|
20240516,091900,14061254,534,533,534,533,6249
|
|
20240516,091800,10724788,534,534,534,534,0
|
|
20240516,091700,10724788,534,534,534,534,0
|
|
20240516,091600,10724788,534,534,534,534,1
|
|
20240516,091500,10724254,534,532,534,532,1903
|
|
20240516,091400,9710552,533,533,533,533,0
|
|
20240516,091300,9710552,533,533,533,533,1
|
|
20240516,091200,9710019,529,528,529,528,1323
|
|
20240516,091100,9010475,528,530,530,528,16000
|
|
20240516,091000,556635,529,532,532,529,101
|
|
20240516,090900,503187,533,533,533,533,0
|
|
20240516,090800,503187,533,533,533,533,0
|
|
20240516,090700,503187,533,533,533,533,0
|
|
20240516,090600,503187,533,533,533,533,0
|
|
20240516,090500,503187,533,533,533,533,0
|
|
20240516,090400,503187,533,533,533,533,0
|
|
20240516,090300,503187,533,533,533,533,17
|
|
20240516,090200,494126,532,532,532,532,0
|
|
20240516,090100,494126,532,532,532,532,0
|
|
20240516,090000,494126,532,529,532,529,934
|