580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183700,28117887,531,531,531,531,3108
|
|
20240517,183600,28117887,531,531,531,531,0
|
|
20240517,183500,28117887,531,531,531,531,0
|
|
20240517,183400,28117887,531,531,531,531,0
|
|
20240517,183300,28117887,531,531,531,531,0
|
|
20240517,183200,28117887,531,531,531,531,0
|
|
20240517,183100,28117887,531,531,531,531,0
|
|
20240517,183000,28117887,531,531,531,531,0
|
|
20240517,182900,28117887,531,531,531,531,0
|
|
20240517,182800,28117887,531,531,531,531,0
|
|
20240517,182700,28117887,531,531,531,531,0
|
|
20240517,182600,28117887,531,531,531,531,0
|
|
20240517,182500,28117887,531,531,531,531,0
|
|
20240517,182400,28117887,531,531,531,531,0
|
|
20240517,182300,28117887,531,531,531,531,0
|
|
20240517,182200,28117887,531,531,531,531,0
|
|
20240517,182100,28117887,531,531,531,531,0
|
|
20240517,182000,28117887,531,531,531,531,0
|
|
20240517,181900,28117887,531,531,531,531,0
|
|
20240517,181800,28117887,531,531,531,531,0
|
|
20240517,181700,28117887,531,531,531,531,0
|
|
20240517,181600,28117887,531,531,531,531,0
|
|
20240517,181500,28117887,531,531,531,531,0
|
|
20240517,181400,28117887,531,531,531,531,0
|
|
20240517,181300,28117887,531,531,531,531,0
|
|
20240517,181200,28117887,531,531,531,531,0
|
|
20240517,181100,28117887,531,531,531,531,0
|
|
20240517,181000,28117887,531,531,531,531,0
|
|
20240517,180900,28117887,531,531,531,531,0
|
|
20240517,180800,28117887,531,531,531,531,0
|
|
20240517,180700,28117887,531,531,531,531,3108
|
|
20240517,180600,28117887,531,531,531,531,0
|
|
20240517,180500,28117887,531,531,531,531,0
|
|
20240517,180400,28117887,531,531,531,531,0
|
|
20240517,180300,28117887,531,531,531,531,0
|
|
20240517,180200,28117887,531,531,531,531,0
|
|
20240517,180100,28117887,531,531,531,531,0
|
|
20240517,180000,28117887,531,531,531,531,0
|
|
20240517,175900,28117887,531,531,531,531,0
|
|
20240517,175800,28117887,531,531,531,531,0
|
|
20240517,175700,28117887,531,531,531,531,0
|
|
20240517,175600,28117887,531,531,531,531,0
|
|
20240517,175500,28117887,531,531,531,531,0
|
|
20240517,175400,28117887,531,531,531,531,0
|
|
20240517,175300,28117887,531,531,531,531,0
|
|
20240517,175200,28117887,531,531,531,531,0
|
|
20240517,175100,28117887,531,531,531,531,0
|
|
20240517,175000,28117887,531,531,531,531,0
|
|
20240517,174900,28117887,531,531,531,531,0
|
|
20240517,174800,28117887,531,531,531,531,0
|
|
20240517,174700,28117887,531,531,531,531,0
|
|
20240517,174600,28117887,531,531,531,531,0
|
|
20240517,174500,28117887,531,531,531,531,0
|
|
20240517,174400,28117887,531,531,531,531,0
|
|
20240517,174300,28117887,531,531,531,531,0
|
|
20240517,174200,28117887,531,531,531,531,0
|
|
20240517,174100,28117887,531,531,531,531,0
|
|
20240517,174000,28117887,531,531,531,531,0
|
|
20240517,173900,28117887,531,531,531,531,0
|
|
20240517,173800,28117887,531,531,531,531,0
|
|
20240517,173700,28117887,531,531,531,531,3108
|
|
20240517,173600,28117887,531,531,531,531,0
|
|
20240517,173500,28117887,531,531,531,531,0
|
|
20240517,173400,28117887,531,531,531,531,0
|
|
20240517,173300,28117887,531,531,531,531,0
|
|
20240517,173200,28117887,531,531,531,531,0
|
|
20240517,173100,28117887,531,531,531,531,0
|
|
20240517,173000,28117887,531,531,531,531,0
|
|
20240517,172900,28117887,531,531,531,531,0
|
|
20240517,172800,28117887,531,531,531,531,0
|
|
20240517,172700,28117887,531,531,531,531,0
|
|
20240517,172600,28117887,531,531,531,531,0
|
|
20240517,172500,28117887,531,531,531,531,0
|
|
20240517,172400,28117887,531,531,531,531,0
|
|
20240517,172300,28117887,531,531,531,531,0
|
|
20240517,172200,28117887,531,531,531,531,0
|
|
20240517,172100,28117887,531,531,531,531,0
|
|
20240517,172000,28117887,531,531,531,531,0
|
|
20240517,171900,28117887,531,531,531,531,0
|
|
20240517,171800,28117887,531,531,531,531,0
|
|
20240517,171700,28117887,531,531,531,531,0
|
|
20240517,171600,28117887,531,531,531,531,0
|
|
20240517,171500,28117887,531,531,531,531,0
|
|
20240517,171400,28117887,531,531,531,531,0
|
|
20240517,171300,28117887,531,531,531,531,0
|
|
20240517,171200,28117887,531,531,531,531,0
|
|
20240517,171100,28117887,531,531,531,531,0
|
|
20240517,171000,28117887,531,531,531,531,0
|
|
20240517,170900,28117887,531,531,531,531,0
|
|
20240517,170800,28117887,531,531,531,531,0
|
|
20240517,170700,28117887,531,531,531,531,3108
|
|
20240517,170600,28117887,531,531,531,531,0
|
|
20240517,170500,28117887,531,531,531,531,0
|
|
20240517,170400,28117887,531,531,531,531,0
|
|
20240517,170300,28117887,531,531,531,531,0
|
|
20240517,170200,28117887,531,531,531,531,0
|
|
20240517,170100,28117887,531,531,531,531,0
|
|
20240517,170000,28117887,531,531,531,531,0
|
|
20240517,165900,28117887,531,531,531,531,0
|
|
20240517,165800,28117887,531,531,531,531,0
|
|
20240517,165700,28117887,531,531,531,531,0
|
|
20240517,165600,28117887,531,531,531,531,0
|
|
20240517,165500,28117887,531,531,531,531,0
|
|
20240517,165400,28117887,531,531,531,531,0
|
|
20240517,165300,28117887,531,531,531,531,0
|
|
20240517,165200,28117887,531,531,531,531,0
|
|
20240517,165100,28117887,531,531,531,531,0
|
|
20240517,165000,28117887,531,531,531,531,0
|
|
20240517,164900,28117887,531,531,531,531,0
|
|
20240517,164800,28117887,531,531,531,531,0
|
|
20240517,164700,28117887,531,531,531,531,0
|
|
20240517,164600,28117887,531,531,531,531,0
|
|
20240517,164500,28117887,531,531,531,531,0
|
|
20240517,164400,28117887,531,531,531,531,0
|
|
20240517,164300,28117887,531,531,531,531,0
|
|
20240517,164200,28117887,531,531,531,531,0
|
|
20240517,164100,28117887,531,531,531,531,0
|
|
20240517,164000,28117887,531,531,531,531,0
|
|
20240517,163900,28117887,531,531,531,531,0
|
|
20240517,163800,28117887,531,531,531,531,0
|
|
20240517,163700,28117887,531,531,531,531,3108
|
|
20240517,163600,28117887,531,531,531,531,0
|
|
20240517,163500,28117887,531,531,531,531,0
|
|
20240517,163400,28117887,531,531,531,531,0
|
|
20240517,163300,28117887,531,531,531,531,0
|
|
20240517,163200,28117887,531,531,531,531,0
|
|
20240517,163100,28117887,531,531,531,531,0
|
|
20240517,163000,28117887,531,531,531,531,0
|
|
20240517,162900,28117887,531,531,531,531,0
|
|
20240517,162800,28117887,531,531,531,531,0
|
|
20240517,162700,28117887,531,531,531,531,0
|
|
20240517,162600,28117887,531,531,531,531,0
|
|
20240517,162500,28117887,531,531,531,531,0
|
|
20240517,162400,28117887,531,531,531,531,0
|
|
20240517,162300,28117887,531,531,531,531,0
|
|
20240517,162200,28117887,531,531,531,531,0
|
|
20240517,162100,28117887,531,531,531,531,0
|
|
20240517,162000,28117887,531,531,531,531,0
|
|
20240517,161900,28117887,531,531,531,531,0
|
|
20240517,161800,28117887,531,531,531,531,0
|
|
20240517,161700,28117887,531,531,531,531,0
|
|
20240517,161600,28117887,531,531,531,531,0
|
|
20240517,161500,28117887,531,531,531,531,0
|
|
20240517,161400,28117887,531,531,531,531,0
|
|
20240517,161300,28117887,531,531,531,531,0
|
|
20240517,161200,28117887,531,531,531,531,0
|
|
20240517,161100,28117887,531,531,531,531,0
|
|
20240517,161000,28117887,531,531,531,531,0
|
|
20240517,160900,28117887,531,531,531,531,0
|
|
20240517,160800,28117887,531,531,531,531,0
|
|
20240517,160700,28117887,531,531,531,531,3108
|
|
20240517,160600,28117887,531,531,531,531,0
|
|
20240517,160500,28117887,531,531,531,531,0
|
|
20240517,160400,28117887,531,531,531,531,0
|
|
20240517,160300,28117887,531,531,531,531,0
|
|
20240517,160200,28117887,531,531,531,531,0
|
|
20240517,160100,28117887,531,531,531,531,0
|
|
20240517,160000,28117887,531,531,531,531,0
|
|
20240517,155900,28117887,531,531,531,531,0
|
|
20240517,155800,28117887,531,531,531,531,0
|
|
20240517,155700,28117887,531,531,531,531,0
|
|
20240517,155600,28117887,531,531,531,531,0
|
|
20240517,155500,28117887,531,531,531,531,0
|
|
20240517,155400,28117887,531,531,531,531,0
|
|
20240517,155300,28117887,531,531,531,531,0
|
|
20240517,155200,28117887,531,531,531,531,0
|
|
20240517,155100,28117887,531,531,531,531,0
|
|
20240517,155000,28117887,531,531,531,531,0
|
|
20240517,154900,28117887,531,531,531,531,0
|
|
20240517,154800,28117887,531,531,531,531,0
|
|
20240517,154700,28117887,531,531,531,531,0
|
|
20240517,154600,28117887,531,531,531,531,0
|
|
20240517,154500,28117887,531,531,531,531,0
|
|
20240517,154400,28117887,531,531,531,531,0
|
|
20240517,154300,28117887,531,531,531,531,0
|
|
20240517,154200,28117887,531,531,531,531,0
|
|
20240517,154100,28117887,531,531,531,531,0
|
|
20240517,154000,28117887,531,531,531,531,0
|
|
20240517,153900,28117887,531,531,531,531,0
|
|
20240517,153800,28117887,531,531,531,531,0
|
|
20240517,153700,28117887,531,531,531,531,3108
|
|
20240517,153600,28117887,531,531,531,531,0
|
|
20240517,153500,28117887,531,531,531,531,0
|
|
20240517,153400,28117887,531,531,531,531,0
|
|
20240517,153300,28117887,531,531,531,531,0
|
|
20240517,153200,28117887,531,531,531,531,0
|
|
20240517,153100,28117887,531,531,531,531,0
|
|
20240517,153000,28117887,531,531,531,531,3108
|
|
20240517,152900,26467539,532,532,532,532,0
|
|
20240517,152800,26467539,532,532,532,532,0
|
|
20240517,152700,26467539,532,532,532,532,0
|
|
20240517,152600,26467539,532,532,532,532,0
|
|
20240517,152500,26467539,532,532,532,532,0
|
|
20240517,152400,26467539,532,532,532,532,0
|
|
20240517,152300,26467539,532,532,532,532,0
|
|
20240517,152200,26467539,532,532,532,532,0
|
|
20240517,152100,26467539,532,532,532,532,0
|
|
20240517,152000,26467539,532,532,532,532,0
|
|
20240517,151900,26467539,532,532,532,532,864
|
|
20240517,151800,26007891,535,535,535,535,0
|
|
20240517,151700,26007891,535,535,535,535,0
|
|
20240517,151600,26007891,535,535,535,535,0
|
|
20240517,151500,26007891,535,535,535,535,0
|
|
20240517,151400,26007891,535,535,535,535,1
|
|
20240517,151300,26007356,535,535,535,535,0
|
|
20240517,151200,26007356,535,535,535,535,1
|
|
20240517,151100,26006821,535,533,535,533,95
|
|
20240517,151000,25956156,533,533,533,533,31
|
|
20240517,150900,25939633,532,532,532,532,0
|
|
20240517,150800,25939633,532,532,532,532,124
|
|
20240517,150700,25873665,534,534,534,534,0
|
|
20240517,150600,25873665,534,534,534,534,0
|
|
20240517,150500,25873665,534,534,534,534,0
|
|
20240517,150400,25873665,534,534,534,534,0
|
|
20240517,150300,25873665,534,534,534,534,0
|
|
20240517,150200,25873665,534,534,534,534,30
|
|
20240517,150100,25857645,532,533,533,532,3400
|
|
20240517,150000,24047962,534,534,534,534,0
|
|
20240517,145900,24047962,534,534,534,534,20
|
|
20240517,145800,24037282,533,533,533,533,0
|
|
20240517,145700,24037282,533,533,533,533,300
|
|
20240517,145600,23877382,535,535,535,535,0
|
|
20240517,145500,23877382,535,535,535,535,2
|
|
20240517,145400,23876312,535,535,535,535,0
|
|
20240517,145300,23876312,535,535,535,535,0
|
|
20240517,145200,23876312,535,534,535,534,55
|
|
20240517,145100,23846941,534,534,534,534,0
|
|
20240517,145000,23846941,534,534,534,534,0
|
|
20240517,144900,23846941,534,534,534,534,0
|
|
20240517,144800,23846941,534,534,534,534,0
|
|
20240517,144700,23846941,534,534,534,534,3
|
|
20240517,144600,23845339,534,534,534,534,54
|
|
20240517,144500,23816503,536,536,536,536,0
|
|
20240517,144400,23816503,536,536,536,536,0
|
|
20240517,144300,23816503,536,536,536,536,0
|
|
20240517,144200,23816503,536,536,536,536,0
|
|
20240517,144100,23816503,536,536,536,536,0
|
|
20240517,144000,23816503,536,536,536,536,0
|
|
20240517,143900,23816503,536,536,536,536,0
|
|
20240517,143800,23816503,536,536,536,536,0
|
|
20240517,143700,23816503,536,536,536,536,13
|
|
20240517,143600,23809535,536,536,536,536,0
|
|
20240517,143500,23809535,536,536,536,536,0
|
|
20240517,143400,23809535,536,536,536,536,3
|
|
20240517,143300,23807927,536,536,536,536,0
|
|
20240517,143200,23807927,536,536,536,536,0
|
|
20240517,143100,23807927,536,536,536,536,109
|
|
20240517,143000,23749503,536,535,536,535,288
|
|
20240517,142900,23595190,536,536,536,536,0
|
|
20240517,142800,23595190,536,536,536,536,0
|
|
20240517,142700,23595190,536,536,536,536,0
|
|
20240517,142600,23595190,536,536,536,536,0
|
|
20240517,142500,23595190,536,536,536,536,0
|
|
20240517,142400,23595190,536,536,536,536,8
|
|
20240517,142300,23590902,537,537,537,537,0
|
|
20240517,142200,23590902,537,537,537,537,0
|
|
20240517,142100,23590902,537,537,537,537,0
|
|
20240517,142000,23590902,537,537,537,537,0
|
|
20240517,141900,23590902,537,537,537,537,0
|
|
20240517,141800,23590902,537,535,537,535,202
|
|
20240517,141700,23482432,533,534,534,533,1139
|
|
20240517,141600,22875307,534,534,534,534,17
|
|
20240517,141500,22866229,535,535,535,535,0
|
|
20240517,141400,22866229,535,535,535,535,0
|
|
20240517,141300,22866229,535,535,535,535,210
|
|
20240517,141200,22753879,536,536,536,536,900
|
|
20240517,141100,22271479,537,537,537,537,0
|
|
20240517,141000,22271479,537,537,537,537,0
|
|
20240517,140900,22271479,537,537,537,537,0
|
|
20240517,140800,22271479,537,537,537,537,0
|
|
20240517,140700,22271479,537,537,537,537,30
|
|
20240517,140600,22255369,534,534,534,534,0
|
|
20240517,140500,22255369,534,534,534,534,8
|
|
20240517,140400,22251097,537,537,537,537,0
|
|
20240517,140300,22251097,537,537,537,537,1
|
|
20240517,140200,22250560,536,536,536,536,2
|
|
20240517,140100,22249488,538,538,538,538,0
|
|
20240517,140000,22249488,538,538,538,538,0
|
|
20240517,135900,22249488,538,538,538,538,0
|
|
20240517,135800,22249488,538,534,538,534,70
|
|
20240517,135700,22211919,533,533,533,533,0
|
|
20240517,135600,22211919,533,533,533,533,54
|
|
20240517,135500,22183137,533,533,533,533,0
|
|
20240517,135400,22183137,533,533,533,533,0
|
|
20240517,135300,22183137,533,533,533,533,0
|
|
20240517,135200,22183137,533,533,533,533,0
|
|
20240517,135100,22183137,533,533,533,533,54
|
|
20240517,135000,22154355,534,534,534,534,0
|
|
20240517,134900,22154355,534,534,534,534,801
|
|
20240517,134800,21726621,534,534,534,534,0
|
|
20240517,134700,21726621,534,534,534,534,4
|
|
20240517,134600,21724485,534,533,534,533,927
|
|
20240517,134500,21229521,534,534,534,534,0
|
|
20240517,134400,21229521,534,534,534,534,178
|
|
20240517,134300,21134469,534,534,534,534,0
|
|
20240517,134200,21134469,534,534,534,534,0
|
|
20240517,134100,21134469,534,534,534,534,0
|
|
20240517,134000,21134469,534,534,534,534,0
|
|
20240517,133900,21134469,534,534,534,534,0
|
|
20240517,133800,21134469,534,534,534,534,0
|
|
20240517,133700,21134469,534,534,534,534,0
|
|
20240517,133600,21134469,534,534,534,534,250
|
|
20240517,133500,21000969,540,536,540,536,2000
|
|
20240517,133400,19923282,535,535,535,535,0
|
|
20240517,133300,19923282,535,535,535,535,50
|
|
20240517,133200,19896532,535,535,535,535,5
|
|
20240517,133100,19893857,536,536,536,536,0
|
|
20240517,133000,19893857,536,536,536,536,0
|
|
20240517,132900,19893857,536,536,536,536,1
|
|
20240517,132800,19893321,537,536,537,536,7
|
|
20240517,132700,19889568,535,535,535,535,0
|
|
20240517,132600,19889568,535,535,535,535,0
|
|
20240517,132500,19889568,535,535,535,535,55
|
|
20240517,132400,19860143,534,534,534,534,0
|
|
20240517,132300,19860143,534,534,534,534,0
|
|
20240517,132200,19860143,534,534,534,534,55
|
|
20240517,132100,19830773,536,536,536,536,0
|
|
20240517,132000,19830773,536,536,536,536,0
|
|
20240517,131900,19830773,536,536,536,536,0
|
|
20240517,131800,19830773,536,536,536,536,0
|
|
20240517,131700,19830773,536,536,536,536,1145
|
|
20240517,131600,19217053,536,536,536,536,0
|
|
20240517,131500,19217053,536,534,536,534,14
|
|
20240517,131400,19209567,534,534,534,534,0
|
|
20240517,131300,19209567,534,534,534,534,0
|
|
20240517,131200,19209567,534,534,534,534,50
|
|
20240517,131100,19182867,535,535,535,535,0
|
|
20240517,131000,19182867,535,535,535,535,0
|
|
20240517,130900,19182867,535,535,535,535,0
|
|
20240517,130800,19182867,535,535,535,535,0
|
|
20240517,130700,19182867,535,534,535,533,455
|
|
20240517,130600,18940097,535,535,535,535,0
|
|
20240517,130500,18940097,535,535,535,535,50
|
|
20240517,130400,18913347,536,536,536,536,0
|
|
20240517,130300,18913347,536,535,536,535,2249
|
|
20240517,130200,17710128,534,534,534,534,1005
|
|
20240517,130100,17173458,534,534,534,534,9
|
|
20240517,130000,17168652,533,533,533,533,0
|
|
20240517,125900,17168652,533,533,533,533,0
|
|
20240517,125800,17168652,533,533,533,533,0
|
|
20240517,125700,17168652,533,533,533,533,54
|
|
20240517,125600,17139870,534,534,534,534,0
|
|
20240517,125500,17139870,534,534,534,534,0
|
|
20240517,125400,17139870,534,534,534,534,0
|
|
20240517,125300,17139870,534,534,534,534,0
|
|
20240517,125200,17139870,534,534,534,534,1
|
|
20240517,125100,17139336,533,533,533,533,54
|
|
20240517,125000,17110554,534,534,534,534,640
|
|
20240517,124900,16768794,533,533,533,533,54
|
|
20240517,124800,16740012,534,534,534,534,0
|
|
20240517,124700,16740012,534,534,534,534,70
|
|
20240517,124600,16702632,534,534,534,534,5000
|
|
20240517,124500,14032632,533,533,533,533,534
|
|
20240517,124400,13748010,532,532,532,532,55
|
|
20240517,124300,13718750,533,533,533,533,1
|
|
20240517,124200,13718217,532,532,532,532,0
|
|
20240517,124100,13718217,532,532,532,532,0
|
|
20240517,124000,13718217,532,532,532,532,0
|
|
20240517,123900,13718217,532,532,532,532,0
|
|
20240517,123800,13718217,532,532,532,532,0
|
|
20240517,123700,13718217,532,532,532,532,0
|
|
20240517,123600,13718217,532,532,532,532,55
|
|
20240517,123500,13688957,532,532,532,532,0
|
|
20240517,123400,13688957,532,532,532,532,0
|
|
20240517,123300,13688957,532,532,532,532,0
|
|
20240517,123200,13688957,532,532,532,532,0
|
|
20240517,123100,13688957,532,532,532,532,55
|
|
20240517,123000,13659697,532,532,532,532,0
|
|
20240517,122900,13659697,532,532,532,532,0
|
|
20240517,122800,13659697,532,532,532,532,0
|
|
20240517,122700,13659697,532,532,532,532,0
|
|
20240517,122600,13659697,532,532,532,532,56
|
|
20240517,122500,13629905,533,533,533,533,1
|
|
20240517,122400,13629372,532,532,532,532,0
|
|
20240517,122300,13629372,532,532,532,532,0
|
|
20240517,122200,13629372,532,532,532,532,0
|
|
20240517,122100,13629372,532,532,532,532,55
|
|
20240517,122000,13600112,532,532,532,532,0
|
|
20240517,121900,13600112,532,532,532,532,0
|
|
20240517,121800,13600112,532,532,532,532,0
|
|
20240517,121700,13600112,532,532,532,532,0
|
|
20240517,121600,13600112,532,532,532,532,55
|
|
20240517,121500,13570852,534,534,534,534,0
|
|
20240517,121400,13570852,534,534,534,534,0
|
|
20240517,121300,13570852,534,534,534,534,0
|
|
20240517,121200,13570852,534,534,534,534,1
|
|
20240517,121100,13570318,532,533,533,532,135
|
|
20240517,121000,13498497,533,533,533,533,0
|
|
20240517,120900,13498497,533,533,533,533,0
|
|
20240517,120800,13498497,533,533,533,533,0
|
|
20240517,120700,13498497,533,533,533,533,0
|
|
20240517,120600,13498497,533,533,533,533,0
|
|
20240517,120500,13498497,533,533,533,533,0
|
|
20240517,120400,13498497,533,533,533,533,14
|
|
20240517,120300,13491035,531,531,531,531,0
|
|
20240517,120200,13491035,531,531,531,531,0
|
|
20240517,120100,13491035,531,531,531,531,109
|
|
20240517,120000,13433156,532,532,532,532,0
|
|
20240517,115900,13433156,532,532,532,532,0
|
|
20240517,115800,13433156,532,532,532,532,0
|
|
20240517,115700,13433156,532,532,532,532,0
|
|
20240517,115600,13433156,532,532,532,532,28
|
|
20240517,115500,13418260,531,531,531,531,0
|
|
20240517,115400,13418260,531,531,531,531,0
|
|
20240517,115300,13418260,531,531,531,531,1
|
|
20240517,115200,13417729,531,531,531,531,54
|
|
20240517,115100,13389055,532,532,532,532,0
|
|
20240517,115000,13389055,532,532,532,532,2
|
|
20240517,114900,13387991,532,532,532,532,0
|
|
20240517,114800,13387991,532,532,532,532,0
|
|
20240517,114700,13387991,532,532,532,532,0
|
|
20240517,114600,13387991,532,532,532,532,0
|
|
20240517,114500,13387991,532,532,532,532,0
|
|
20240517,114400,13387991,532,532,532,532,0
|
|
20240517,114300,13387991,532,532,532,532,30
|
|
20240517,114200,13372031,533,532,533,532,69
|
|
20240517,114100,13335309,533,533,533,533,0
|
|
20240517,114000,13335309,533,533,533,533,0
|
|
20240517,113900,13335309,533,533,533,533,0
|
|
20240517,113800,13335309,533,534,534,533,145
|
|
20240517,113700,13257924,534,534,534,534,0
|
|
20240517,113600,13257924,534,534,534,534,0
|
|
20240517,113500,13257924,534,534,534,534,0
|
|
20240517,113400,13257924,534,534,534,534,0
|
|
20240517,113300,13257924,534,534,534,534,0
|
|
20240517,113200,13257924,534,533,534,533,60
|
|
20240517,113100,13225939,535,535,535,535,0
|
|
20240517,113000,13225939,535,535,535,535,0
|
|
20240517,112900,13225939,535,535,535,535,0
|
|
20240517,112800,13225939,535,535,535,535,0
|
|
20240517,112700,13225939,535,535,535,535,0
|
|
20240517,112600,13225939,535,535,535,535,0
|
|
20240517,112500,13225939,535,535,535,535,0
|
|
20240517,112400,13225939,535,535,535,535,0
|
|
20240517,112300,13225939,535,535,535,535,0
|
|
20240517,112200,13225939,535,535,535,535,0
|
|
20240517,112100,13225939,535,535,535,535,0
|
|
20240517,112000,13225939,535,535,535,535,0
|
|
20240517,111900,13225939,535,535,535,535,0
|
|
20240517,111800,13225939,535,535,535,535,0
|
|
20240517,111700,13225939,535,535,535,535,0
|
|
20240517,111600,13225939,535,535,535,535,0
|
|
20240517,111500,13225939,535,535,535,535,0
|
|
20240517,111400,13225939,535,535,535,535,15
|
|
20240517,111300,13217914,535,532,535,532,10949
|
|
20240517,111200,7372811,531,531,531,531,0
|
|
20240517,111100,7372811,531,531,531,531,55
|
|
20240517,111000,7343606,532,531,532,531,955
|
|
20240517,110900,6835601,532,532,532,532,0
|
|
20240517,110800,6835601,532,532,532,532,0
|
|
20240517,110700,6835601,532,532,532,532,0
|
|
20240517,110600,6835601,532,532,532,532,0
|
|
20240517,110500,6835601,532,532,532,532,0
|
|
20240517,110400,6835601,532,532,532,532,0
|
|
20240517,110300,6835601,532,532,532,532,0
|
|
20240517,110200,6835601,532,532,532,532,0
|
|
20240517,110100,6835601,532,531,532,531,65
|
|
20240517,110000,6801076,531,531,531,531,0
|
|
20240517,105900,6801076,531,531,531,531,0
|
|
20240517,105800,6801076,531,531,531,531,0
|
|
20240517,105700,6801076,531,531,531,531,0
|
|
20240517,105600,6801076,531,531,531,531,54
|
|
20240517,105500,6772402,532,532,532,532,0
|
|
20240517,105400,6772402,532,532,532,532,0
|
|
20240517,105300,6772402,532,532,532,532,1
|
|
20240517,105200,6771870,531,531,531,531,0
|
|
20240517,105100,6771870,531,531,531,531,54
|
|
20240517,105000,6743196,532,532,532,532,7
|
|
20240517,104900,6739472,531,531,531,531,55
|
|
20240517,104800,6710267,532,532,532,532,20
|
|
20240517,104700,6699627,531,531,531,531,0
|
|
20240517,104600,6699627,531,531,531,531,0
|
|
20240517,104500,6699627,531,531,531,531,0
|
|
20240517,104400,6699627,531,531,531,531,0
|
|
20240517,104300,6699627,531,531,531,531,55
|
|
20240517,104200,6670422,532,532,532,532,1
|
|
20240517,104100,6669890,532,532,532,532,100
|
|
20240517,104000,6616690,532,532,532,532,0
|
|
20240517,103900,6616690,532,532,532,532,33
|
|
20240517,103800,6599134,531,531,531,531,0
|
|
20240517,103700,6599134,531,531,531,531,0
|
|
20240517,103600,6599134,531,531,531,531,55
|
|
20240517,103500,6569929,532,532,532,532,60
|
|
20240517,103400,6538009,531,531,531,531,76
|
|
20240517,103300,6497653,533,533,533,533,0
|
|
20240517,103200,6497653,533,533,533,533,2
|
|
20240517,103100,6496587,531,531,531,531,0
|
|
20240517,103000,6496587,531,531,531,531,0
|
|
20240517,102900,6496587,531,531,531,531,0
|
|
20240517,102800,6496587,531,531,531,531,0
|
|
20240517,102700,6496587,531,532,532,531,5000
|
|
20240517,102600,3839952,533,533,533,533,0
|
|
20240517,102500,3839952,533,533,533,533,100
|
|
20240517,102400,3786652,533,533,533,533,5
|
|
20240517,102300,3783987,532,532,532,532,0
|
|
20240517,102200,3783987,532,532,532,532,0
|
|
20240517,102100,3783987,532,532,532,532,55
|
|
20240517,102000,3754727,532,532,532,532,0
|
|
20240517,101900,3754727,532,532,532,532,0
|
|
20240517,101800,3754727,532,532,532,532,0
|
|
20240517,101700,3754727,532,532,532,532,0
|
|
20240517,101600,3754727,532,532,532,532,55
|
|
20240517,101500,3725467,533,533,533,533,50
|
|
20240517,101400,3698817,534,534,534,534,0
|
|
20240517,101300,3698817,534,533,534,533,30
|
|
20240517,101200,3682825,533,533,533,533,0
|
|
20240517,101100,3682825,533,533,533,533,27
|
|
20240517,101000,3668434,534,534,534,534,0
|
|
20240517,100900,3668434,534,534,534,534,0
|
|
20240517,100800,3668434,534,534,534,534,0
|
|
20240517,100700,3668434,534,534,534,534,0
|
|
20240517,100600,3668434,534,534,534,534,5
|
|
20240517,100500,3665764,532,531,532,531,2227
|
|
20240517,100400,2481182,530,530,530,530,37
|
|
20240517,100300,2461572,531,531,531,531,18
|
|
20240517,100200,2452014,531,531,531,531,70
|
|
20240517,100100,2414844,531,530,531,530,196
|
|
20240517,100000,2310931,530,530,530,530,406
|
|
20240517,095900,2095751,530,530,530,530,0
|
|
20240517,095800,2095751,530,530,530,530,0
|
|
20240517,095700,2095751,530,530,530,530,0
|
|
20240517,095600,2095751,530,530,530,530,0
|
|
20240517,095500,2095751,530,530,530,530,505
|
|
20240517,095400,1828101,530,530,530,530,0
|
|
20240517,095300,1828101,530,530,530,530,0
|
|
20240517,095200,1828101,530,530,530,530,0
|
|
20240517,095100,1828101,530,530,530,530,5
|
|
20240517,095000,1825451,528,528,528,528,0
|
|
20240517,094900,1825451,528,529,529,528,777
|
|
20240517,094800,1414778,529,529,529,529,620
|
|
20240517,094700,1086798,530,530,530,530,1
|
|
20240517,094600,1086268,530,531,531,530,15
|
|
20240517,094500,1078317,531,531,531,531,2
|
|
20240517,094400,1077255,531,531,531,531,10
|
|
20240517,094300,1071945,531,531,531,531,112
|
|
20240517,094200,1012473,531,531,531,531,10
|
|
20240517,094100,1007163,529,529,529,529,0
|
|
20240517,094000,1007163,529,529,529,529,0
|
|
20240517,093900,1007163,529,529,529,529,0
|
|
20240517,093800,1007163,529,529,529,529,0
|
|
20240517,093700,1007163,529,529,529,529,55
|
|
20240517,093600,978068,530,530,530,530,25
|
|
20240517,093500,964818,532,532,532,532,10
|
|
20240517,093400,959498,532,532,532,532,0
|
|
20240517,093300,959498,532,532,532,532,0
|
|
20240517,093200,959498,532,532,532,532,0
|
|
20240517,093100,959498,532,532,532,532,500
|
|
20240517,093000,693498,530,530,530,530,0
|
|
20240517,092900,693498,530,530,530,530,100
|
|
20240517,092800,640498,531,531,531,531,0
|
|
20240517,092700,640498,531,531,531,531,0
|
|
20240517,092600,640498,531,531,531,531,25
|
|
20240517,092500,627223,532,532,532,532,1000
|
|
20240517,092400,95223,532,532,532,532,0
|
|
20240517,092300,95223,532,532,532,532,0
|
|
20240517,092200,95223,532,532,532,532,0
|
|
20240517,092100,95223,532,532,532,532,1
|
|
20240517,092000,94691,530,530,530,530,0
|
|
20240517,091900,94691,530,530,530,530,0
|
|
20240517,091800,94691,530,530,530,530,0
|
|
20240517,091700,94691,530,530,530,530,0
|
|
20240517,091600,94691,530,530,530,530,1
|
|
20240517,091500,94161,529,529,529,529,0
|
|
20240517,091400,94161,529,529,529,529,0
|
|
20240517,091300,94161,529,529,529,529,0
|
|
20240517,091200,94161,529,529,529,529,0
|
|
20240517,091100,94161,529,529,529,529,0
|
|
20240517,091000,94161,529,529,529,529,0
|
|
20240517,090900,94161,529,529,529,529,0
|
|
20240517,090800,94161,529,529,529,529,0
|
|
20240517,090700,94161,529,529,529,529,0
|
|
20240517,090600,94161,529,529,529,529,0
|
|
20240517,090500,94161,529,529,529,529,0
|
|
20240517,090400,94161,529,529,529,529,1
|
|
20240517,090300,93632,532,532,532,532,0
|
|
20240517,090200,93632,532,532,532,532,34
|
|
20240517,090100,75544,532,532,532,532,0
|
|
20240517,090000,75544,532,532,532,532,142
|